PROCTER & GAMBLE $78.80

down -0.29


21/5/2013 04:21 PM  |  NYSE : PG  |  Industries : Manufacturing / Soap, Cleaning Compound, and Toilet Preparation Manufacturing
Last Trade: 78.80
Trade Time: May 21 4:07 PM Eastern Daylight Time
Change: -0.29 (-0.37 %)
Prev Close: 79.09
Open: 79.17
Bid: 78.81
Ask: 78.95
12 Mo. Price Change : 24% - PG has underperformed the S&P 500 by 2%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: PG

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PG1318E40 38.65 0.00 39.95 20 40.10 33 0 0
42.50 PG1318E42.5 39.75 0.00 35.30 21 39.55 10 0 0
45.00 PG1318E45 37.25 0.00 32.70 11 37.05 10 0 0
47.50 PG1318E47.5 34.75 0.00 30.15 22 34.55 10 0 0
50.00 PG1318E50 27.65 0.00 29.95 20 30.10 20 0 0
55.00 PG1318E55 27.00 0.00 22.65 21 27.05 10 0 0
60.00 PG1318E60 22.00 0.00 17.65 11 22.05 10 0 0
60.00 PG1324E60 0.00 0.00 17.25 21 20.70 4 0 0
62.50 PG1318E62.5 0.00 0.00 15.15 32 19.55 10 0 0
62.50 PG1324E62.5 0.00 0.00 14.80 53 18.20 29 0 0
65.00 PG1318E65 12.60 0.00 12.65 49 17.05 10 0 0
65.00 PG1324E65 0.00 0.00 12.35 32 14.10 1 0 0
67.50 PG1318E67.5 9.40 0.00 10.10 10 14.60 31 0 0
67.50 PG1324E67.5 0.00 0.00 10.05 1 11.60 1 0 0
70.00 PG1318E70 9.60 0.00 9.95 20 10.05 20 0 0
70.00 PG1324E70 8.95 0.00 8.80 43 8.90 97 0 17
72.50 PG1318E72.5 7.80 0.00 7.45 20 7.60 42 0 0
72.50 PG1324E72.5 0.00 0.00 5.70 596 6.45 103 0 0
75.00 PG1318E75 4.85 0.00 4.95 116 5.05 20 0 0
75.00 PG1324E75 3.80 0.00 3.80 480 3.95 168 0 11
77.50 PG1318E77.5 2.50 0.00 2.50 13 2.55 75 0 0
77.50 PG1324E77.5 1.51 0.00 1.45 477 1.49 47 0 141
80.00 PG1318E80 0.02 0.00 0.01 32 0.02 39 0 4,991
80.00 PG1324E80 0.11 0.00 0.09 176 0.10 1 0 473
82.50 PG1318E82.5 0.01 0.00 0.00 0 0.01 132 0 19,029
82.50 PG1324E82.5 0.02 0.00 0.00 0 0.02 223 0 77
85.00 PG1318E85 0.01 0.00 0.00 0 0.01 785 0 19,526
85.00 PG1324E85 0.00 0.00 0.00 0 0.02 139 0 0
87.50 PG1318E87.5 0.02 0.00 0.00 0 0.02 1257 0 3,526
87.50 PG1324E87.5 0.00 0.00 0.00 0 0.02 112 0 0
90.00 PG1318E90 0.09 0.00 0.00 0 0.02 1141 0 199
90.00 PG1324E90 0.00 0.00 0.00 0 0.02 104 0 0
92.50 PG1318E92.5 0.03 0.00 0.00 0 0.02 23 0 11
95.00 PG1318E95 0.00 0.00 0.00 0 0.02 908 0 0
95.00 PG1324E95 0.00 0.00 0.00 0 0.02 111 0 0
97.50 PG1318E97.5 0.05 0.00 0.00 0 0.02 23 0 2
100.00 PG1318E100 0.04 0.00 0.00 0 0.02 850 0 15
100.00 PG1324E100 0.00 0.00 0.00 0 0.02 100 0 0
105.00 PG1324E105 0.00 0.00 0.00 0 0.00 0 0 0

Put Options: PG

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PG1318Q40 0.01 0.00 0.00 0 0.01 386 0 121
42.50 PG1318Q42.5 0.02 0.00 0.00 0 0.02 1083 0 104
45.00 PG1318Q45 0.02 0.00 0.00 0 0.01 118 0 321
47.50 PG1318Q47.5 0.02 0.00 0.00 0 0.02 905 0 86
50.00 PG1318Q50 0.03 0.00 0.00 0 0.01 283 0 56
55.00 PG1318Q55 0.01 0.00 0.00 0 0.01 118 0 5,469
60.00 PG1318Q60 0.01 0.00 0.00 0 0.01 300 0 8,433
60.00 PG1324Q60 0.00 0.00 0.00 0 0.02 114 0 0
62.50 PG1318Q62.5 0.00 0.00 0.00 0 0.02 945 0 0
62.50 PG1324Q62.5 0.02 0.00 0.00 0 0.01 72 0 31
65.00 PG1318Q65 0.01 0.00 0.00 0 0.01 90 0 4,140
65.00 PG1324Q65 0.01 0.00 0.00 0 0.01 75 0 33
67.50 PG1318Q67.5 0.01 0.00 0.00 0 0.01 31 0 28,777
67.50 PG1324Q67.5 0.02 0.00 0.00 0 0.01 72 0 88
70.00 PG1318Q70 0.01 0.00 0.00 0 0.01 45 0 57,798
70.00 PG1324Q70 0.01 0.00 0.00 0 0.01 87 0 1,301
72.50 PG1318Q72.5 0.01 0.00 0.00 0 0.01 66 0 43,816
72.50 PG1324Q72.5 0.02 0.00 0.00 0 0.02 181 0 278
75.00 PG1318Q75 0.01 0.00 0.00 0 0.01 118 0 21,998
75.00 PG1324Q75 0.03 0.00 0.02 122 0.04 104 0 446
77.50 PG1318Q77.5 0.01 0.00 0.00 0 0.01 50 0 9,838
77.50 PG1324Q77.5 0.11 0.00 0.13 463 0.15 91 0 941
80.00 PG1318Q80 0.02 0.00 0.01 160 0.03 96 0 3,464
80.00 PG1324Q80 1.26 0.00 1.24 105 1.29 22 0 1,116
82.50 PG1318Q82.5 2.70 0.00 2.45 81 2.52 1160 0 0
82.50 PG1324Q82.5 3.55 0.00 3.60 415 3.75 92 0 57
85.00 PG1318Q85 5.25 0.00 4.95 85 5.05 362 0 0
85.00 PG1324Q85 0.00 0.00 5.60 21 6.25 21 0 0
87.50 PG1318Q87.5 7.78 0.00 7.40 51 7.55 20 0 0
87.50 PG1324Q87.5 0.00 0.00 7.00 53 10.20 29 0 0
90.00 PG1318Q90 13.75 0.00 9.90 20 10.05 20 0 0
90.00 PG1324Q90 0.00 0.00 9.45 21 11.40 1 0 0
92.50 PG1318Q92.5 0.00 0.00 10.20 12 14.90 11 0 0
95.00 PG1318Q95 17.30 0.00 12.95 16 17.00 16 0 0
95.00 PG1324Q95 0.00 0.00 14.40 21 17.80 21 0 0
97.50 PG1318Q97.5 0.00 0.00 15.20 32 19.85 11 0 0
100.00 PG1318Q100 22.18 0.00 19.90 20 20.05 20 0 0
100.00 PG1324Q100 0.00 0.00 19.45 21 21.40 1 0 0
105.00 PG1324Q105 0.00 0.00 0.00 0 0.00 0 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center