$84.47 +0.28 (0.33%) Procter & Gamble Co - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 84.47
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.28 (0.33%)
Prev Close: 84.19
Open: 84.52
Bid: 84.21
Ask: 84.47
Options:

Call Options: PG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PG1420I65 15.65 -2.90 17.80 536.0 19.80 544.0 20.0 192
70.00 PG1420I70 10.73 -2.82 12.85 158.0 14.75 246.0 4.0 20
70.00 PG1426I70 12.60 0.00 13.50 170.0 15.10 170.0 0.0 0
70.50 PG1420I70.5 13.30 0.00 12.35 1.0 15.95 1.0 0.0 0
70.50 PG1426I70.5 12.10 0.00 13.15 77.0 14.40 170.0 0.0 0
71.00 PG1420I71 12.80 0.00 12.70 160.0 13.95 115.0 0.0 0
71.00 PG1426I71 11.60 0.00 12.50 75.0 13.85 170.0 0.0 0
71.50 PG1420I71.5 12.30 0.00 11.30 135.0 13.20 359.0 0.0 0
71.50 PG1426I71.5 11.10 0.00 12.00 170.0 13.35 170.0 0.0 0
72.00 PG1420I72 11.95 0.00 12.20 143.0 12.95 145.0 0.0 0
72.00 PG1426I72 11.95 0.00 12.40 84.0 12.80 72.0 0.0 0
72.50 PG1420I72.5 8.70 -2.75 11.70 151.0 12.30 140.0 20.0 30
72.50 PG1426I72.5 11.45 0.00 11.90 84.0 12.30 72.0 0.0 0
73.00 PG1420I73 9.50 -1.45 10.95 90.0 11.80 100.0 12.0 12
73.00 PG1426I73 11.05 0.00 11.40 69.0 11.80 72.0 0.0 0
73.50 PG1420I73.5 9.20 -1.25 10.45 90.0 11.30 100.0 3.0 7
73.50 PG1426I73.5 8.60 -1.95 10.90 84.0 11.30 72.0 1.0 1
74.00 PG1420I74 8.50 -1.45 10.20 139.0 10.80 108.0 27.0 27
74.00 PG1426I74 10.05 0.00 10.40 84.0 10.80 72.0 16.0 16
74.50 PG1420I74.5 8.15 -1.30 9.70 131.0 10.30 108.0 3.0 3
74.50 PG1426I74.5 9.55 0.00 9.90 340.0 10.30 171.0 0.0 0
75.00 PG1420I75 9.53 0.58 9.45 628.0 9.75 591.0 11.0 319
75.00 PG1426I75 8.60 -0.45 9.40 352.0 9.80 218.0 2.0 2
76.00 PG1420I76 6.45 -1.50 8.15 113.0 8.80 100.0 92.0 92
76.00 PG1426I76 7.75 -0.30 8.40 351.0 8.80 245.0 23.0 25
77.00 PG1426I77 4.05 -3.00 7.40 395.0 7.80 243.0 53.0 53
77.50 PG1420I77.5 6.88 0.18 6.90 840.0 7.20 368.0 10.0 1,005
78.00 PG1426I78 5.20 -0.85 6.40 380.0 6.80 229.0 84.0 72
79.00 PG1420I79 3.75 -1.25 5.20 894.0 5.80 798.0 290.0 290
79.00 PG1426I79 3.10 -1.95 5.40 302.0 5.85 82.0 34.0 141
80.00 PG1420I80 4.60 0.40 4.60 140.0 4.70 233.0 772.0 6,870
80.00 PG1426I80 4.55 0.45 4.50 374.0 4.75 259.0 1.0 121
81.00 PG1420I81 2.54 -0.51 3.20 1322.0 3.80 1277.0 1.0 523
81.00 PG1426I81 3.65 0.55 3.50 1197.0 3.75 1180.0 56.0 205
82.00 PG1426I82 2.46 0.00 2.61 45.0 2.71 208.0 1.0 1,280
82.50 PG1420I82.5 2.10 0.35 2.07 75.0 2.12 187.0 1341.0 7,578
83.00 PG1426I83 1.50 0.00 1.65 911.0 1.76 339.0 1.0 309
84.00 PG1420I84 0.66 0.32 0.59 55.0 0.69 950.0 2956.0 3,640
84.00 PG1426I84 0.90 0.28 0.83 102.0 0.87 102.0 81.0 1,253
85.00 PG1420I85 0.01 -0.03 0.01 47.0 0.03 23.0 57.0 3,565
85.00 PG1426I85 0.27 0.08 0.27 504.0 0.30 11.0 31.0 1,222
86.00 PG1420I86 0.03 0.00 0.01 153.0 0.06 950.0 12.0 814
86.00 PG1426I86 0.06 0.00 0.03 1428.0 0.09 1074.0 10.0 986
87.00 PG1426I87 0.03 -0.01 0.01 203.0 0.04 473.0 2.0 2
87.50 PG1420I87.5 0.01 -0.01 0.01 10.0 0.06 756.0 2.0 425
88.00 PG1426I88 0.03 0.00 0.01 10.0 0.03 162.0 0.0 0
89.00 PG1420I89 0.03 0.00 0.01 10.0 0.08 314.0 0.0 0
89.00 PG1426I89 0.03 0.00 0.01 10.0 0.03 231.0 0.0 0
90.00 PG1420I90 0.03 0.01 0.01 1.0 0.03 364.0 280.0 437
90.00 PG1426I90 0.03 0.00 0.01 10.0 0.02 88.0 0.0 0
91.00 PG1420I91 0.03 0.00 0.01 10.0 0.06 259.0 0.0 0
91.00 PG1426I91 0.02 0.00 0.01 10.0 0.02 88.0 0.0 0
92.00 PG1426I92 0.02 0.00 0.01 20.0 0.02 89.0 185.0 185
92.50 PG1420I92.5 0.03 0.00 0.01 10.0 0.06 186.0 0.0 0
93.00 PG1426I93 0.02 0.00 0.01 10.0 0.02 89.0 0.0 0
94.00 PG1420I94 0.03 0.00 0.01 2.0 0.06 252.0 0.0 0
94.00 PG1426I94 0.02 0.00 0.01 10.0 0.02 89.0 0.0 0
95.00 PG1420I95 0.02 0.00 0.01 100.0 0.02 288.0 0.0 0
95.00 PG1426I95 0.02 0.00 0.01 10.0 0.02 89.0 0.0 0
96.00 PG1420I96 0.03 0.00 0.01 10.0 0.06 239.0 0.0 0
96.00 PG1426I96 0.02 0.00 0.01 10.0 0.02 94.0 0.0 0
97.00 PG1426I97 0.02 0.00 0.01 10.0 0.02 94.0 0.0 0
98.00 PG1426I98 0.02 0.00 0.00 0.0 0.02 90.0 0.0 0
99.00 PG1420I99 0.03 0.00 0.00 0.0 0.06 252.0 0.0 0
99.00 PG1426I99 0.02 0.00 0.00 0.0 0.02 90.0 0.0 0
100.00 PG1420I100 0.02 0.00 0.01 20.0 0.06 249.0 0.0 0
100.00 PG1426I100 0.02 0.00 0.00 0.0 0.02 89.0 0.0 0
101.00 PG1420I101 0.03 0.00 0.00 0.0 0.06 253.0 0.0 0
101.00 PG1426I101 0.02 0.00 0.00 0.0 0.02 90.0 0.0 0
102.00 PG1420I102 0.03 0.00 0.00 0.0 0.06 251.0 0.0 0
103.00 PG1420I103 0.03 0.00 0.00 0.0 0.06 253.0 0.0 0
104.00 PG1420I104 0.03 0.00 0.00 0.0 0.06 251.0 0.0 0

Put Options: PG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PG1420U65 0.02 0.01 0.01 10.0 0.01 106.0 65.0 8,116
70.00 PG1420U70 0.01 -0.01 0.01 25.0 0.02 302.0 600.0 3,196
70.00 PG1426U70 0.02 0.00 0.01 75.0 0.01 72.0 10.0 391
70.50 PG1420U70.5 0.01 -0.01 0.01 10.0 0.06 390.0 488.0 515
70.50 PG1426U70.5 0.01 -0.01 0.01 75.0 0.01 123.0 1.0 45
71.00 PG1420U71 0.03 0.00 0.01 10.0 0.06 252.0 0.0 0
71.00 PG1426U71 0.03 0.00 0.01 75.0 0.03 246.0 20.0 21
71.50 PG1420U71.5 0.01 -0.01 0.01 50.0 0.06 415.0 400.0 400
71.50 PG1426U71.5 0.02 0.00 0.01 75.0 0.02 102.0 0.0 0
72.00 PG1420U72 0.01 -0.01 0.01 50.0 0.06 440.0 600.0 600
72.00 PG1426U72 0.03 0.00 0.01 75.0 0.02 101.0 0.0 0
72.50 PG1420U72.5 0.01 -0.01 0.01 10.0 0.06 463.0 7.0 2,155
72.50 PG1426U72.5 0.03 0.00 0.01 75.0 0.02 87.0 0.0 0
73.00 PG1420U73 0.03 0.00 0.01 10.0 0.06 245.0 0.0 0
73.00 PG1426U73 0.03 0.00 0.01 75.0 0.02 88.0 0.0 0
73.50 PG1420U73.5 0.03 0.00 0.01 13.0 0.06 252.0 0.0 0
73.50 PG1426U73.5 0.03 0.00 0.01 30.0 0.02 106.0 0.0 0
74.00 PG1420U74 0.03 0.00 0.01 27.0 0.06 252.0 0.0 0
74.00 PG1426U74 0.03 0.00 0.01 53.0 0.03 183.0 0.0 0
74.50 PG1420U74.5 0.03 0.00 0.01 43.0 0.06 242.0 0.0 0
74.50 PG1426U74.5 0.03 0.00 0.03 1040.0 0.03 118.0 976.0 976
75.00 PG1420U75 0.01 0.00 0.01 20.0 0.01 1.0 21.0 1,294
75.00 PG1426U75 0.03 0.00 0.01 53.0 0.03 96.0 0.0 0
76.00 PG1420U76 0.03 0.00 0.01 64.0 0.06 249.0 0.0 0
76.00 PG1426U76 0.21 0.17 0.01 65.0 0.03 152.0 35.0 84
77.00 PG1426U77 0.07 0.03 0.01 13.0 0.03 87.0 10.0 96
77.50 PG1420U77.5 0.02 0.00 0.01 13.0 0.01 1.0 11.0 3,665
78.00 PG1426U78 0.06 0.02 0.01 33.0 0.04 356.0 5.0 58
79.00 PG1420U79 0.01 -0.01 0.01 20.0 0.06 404.0 17.0 105
79.00 PG1426U79 0.05 0.04 0.01 148.0 0.04 271.0 5.0 73
80.00 PG1420U80 0.01 0.00 0.01 5.0 0.01 155.0 5.0 3,664
80.00 PG1426U80 0.09 0.08 0.01 88.0 0.04 120.0 20.0 63
81.00 PG1420U81 0.03 0.00 0.01 237.0 0.06 312.0 3.0 1,948
81.00 PG1426U81 0.03 0.01 0.01 757.0 0.06 970.0 4.0 117
82.00 PG1426U82 0.04 -0.01 0.02 1156.0 0.08 1467.0 3.0 290
82.50 PG1420U82.5 0.01 -0.01 0.01 7.0 0.06 434.0 15.0 8,175
83.00 PG1426U83 0.09 -0.08 0.07 468.0 0.11 1189.0 2.0 740
84.00 PG1420U84 0.02 -0.11 0.02 5.0 0.05 548.0 101.0 2,432
84.00 PG1426U84 0.20 -0.21 0.21 281.0 0.24 269.0 1132.0 662
85.00 PG1420U85 0.41 -0.34 0.32 1380.0 0.49 30.0 245.0 933
85.00 PG1426U85 0.69 -0.31 0.64 100.0 0.67 86.0 9.0 254
86.00 PG1420U86 2.04 0.49 1.21 644.0 1.66 652.0 17.0 94
86.00 PG1426U86 1.69 -0.10 1.39 303.0 1.48 296.0 18.0 57
87.00 PG1426U87 2.63 0.00 2.22 485.0 2.57 476.0 0.0 0
87.50 PG1420U87.5 4.10 1.10 2.72 595.0 3.30 607.0 63.0 2
88.00 PG1426U88 3.60 0.00 3.20 578.0 3.55 489.0 0.0 0
89.00 PG1420U89 5.20 0.70 4.20 339.0 4.80 241.0 2.0 2
89.00 PG1426U89 4.60 0.00 4.20 126.0 4.55 79.0 0.0 0
90.00 PG1420U90 5.50 0.00 5.20 344.0 5.80 344.0 0.0 0
90.00 PG1426U90 5.60 0.00 5.20 106.0 5.55 93.0 0.0 0
91.00 PG1420U91 6.50 0.00 6.20 108.0 6.80 101.0 0.0 0
91.00 PG1426U91 6.60 0.00 6.20 76.0 6.55 124.0 0.0 0
92.00 PG1426U92 7.60 0.00 7.20 46.0 7.55 42.0 0.0 0
92.50 PG1420U92.5 7.90 0.00 7.35 134.0 8.75 135.0 0.0 0
93.00 PG1426U93 8.60 0.00 8.20 46.0 8.60 42.0 0.0 0
94.00 PG1420U94 9.40 0.00 9.20 106.0 9.85 74.0 0.0 0
94.00 PG1426U94 9.60 0.00 9.20 46.0 9.55 42.0 0.0 0
95.00 PG1420U95 10.45 0.00 10.20 96.0 10.65 97.0 0.0 0
95.00 PG1426U95 10.60 0.00 10.15 42.0 10.60 42.0 0.0 0
96.00 PG1420U96 11.40 0.00 11.00 120.0 11.80 101.0 0.0 0
96.00 PG1426U96 11.60 0.00 11.15 42.0 11.60 42.0 0.0 0
97.00 PG1426U97 11.15 0.00 12.15 42.0 12.60 42.0 0.0 0
98.00 PG1426U98 12.15 0.00 11.30 50.0 13.50 464.0 0.0 0
99.00 PG1420U99 14.00 0.00 12.80 134.0 14.80 66.0 0.0 0
99.00 PG1426U99 13.10 0.00 12.75 170.0 14.50 50.0 0.0 0
100.00 PG1420U100 15.15 0.00 13.90 115.0 17.10 115.0 0.0 0
100.00 PG1426U100 14.10 0.00 13.65 140.0 17.05 140.0 0.0 0
101.00 PG1420U101 16.00 0.00 14.80 115.0 18.10 115.0 0.0 0
101.00 PG1426U101 15.10 0.00 14.75 140.0 17.95 140.0 0.0 0
102.00 PG1420U102 17.00 0.00 15.80 115.0 19.10 115.0 0.0 0
103.00 PG1420U103 18.00 0.00 16.80 115.0 20.10 115.0 0.0 0
104.00 PG1420U104 19.00 0.00 17.80 115.0 21.10 115.0 0.0 0