Procter & Gamble Co $82.81

up +0.12


20/8/2014 04:00 PM  |  NYSE : PG  
Industries : Consumer Non-durables / Personal Products
Last Trade: 82.81
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.12 (0.15 %)
Prev Close: 82.69
Open: 82.46
Bid: 82.52
Ask: 82.89
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PG Trend Analysis - it has underperformed the S&P 500 by 16%
Options:

Call Options: PG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PG1422H60 22.35 0.00 22.55 140.0 23.25 140.0 0.0 0
65.00 PG1422H65 17.25 0.00 17.55 140.0 18.25 140.0 0.0 0
67.50 PG1422H67.5 14.75 0.00 15.05 140.0 15.75 140.0 0.0 0
70.00 PG1422H70 12.50 0.00 12.55 140.0 13.25 140.0 0.0 0
70.00 PG1429H70 10.25 -2.25 12.80 174.0 13.00 556.0 22.0 22
70.50 PG1422H70.5 12.00 0.00 12.15 38.0 12.50 291.0 0.0 0
71.00 PG1422H71 11.50 0.00 11.65 65.0 12.00 305.0 0.0 0
71.00 PG1429H71 7.95 -3.30 11.80 106.0 12.00 648.0 12.0 12
71.50 PG1422H71.5 11.00 0.00 11.25 113.0 11.50 87.0 0.0 0
71.50 PG1429H71.5 8.90 -1.85 11.10 171.0 11.70 178.0 1.0 1
72.00 PG1422H72 10.55 0.00 10.65 176.0 11.00 290.0 0.0 0
72.00 PG1429H72 8.55 -1.95 10.60 951.0 11.00 925.0 20.0 29
72.50 PG1422H72.5 8.85 -1.25 10.25 57.0 10.50 68.0 22.0 22
72.50 PG1429H72.5 8.60 -1.45 10.10 962.0 10.50 787.0 56.0 56
73.00 PG1422H73 8.80 -0.75 9.70 72.0 10.00 178.0 20.0 41
73.00 PG1429H73 7.50 -2.00 9.60 862.0 10.00 853.0 29.0 58
73.50 PG1422H73.5 9.10 0.00 9.20 175.0 9.50 83.0 0.0 0
73.50 PG1429H73.5 7.30 -1.75 9.30 335.0 9.50 583.0 11.0 23
74.00 PG1422H74 8.60 0.00 8.70 177.0 9.00 83.0 0.0 0
74.00 PG1429H74 6.60 -1.90 8.60 946.0 9.00 767.0 19.0 20
74.50 PG1422H74.5 8.10 0.00 8.25 61.0 8.50 142.0 0.0 0
74.50 PG1429H74.5 6.60 -1.45 8.10 916.0 8.50 694.0 20.0 31
75.00 PG1422H75 4.25 -3.35 7.70 45.0 8.00 285.0 40.0 40
75.00 PG1429H75 4.50 -3.05 7.60 878.0 8.00 740.0 20.0 20
76.00 PG1422H76 5.45 -1.15 6.75 74.0 7.00 468.0 11.0 82
76.00 PG1429H76 5.30 -1.25 6.60 669.0 7.00 596.0 20.0 68
77.00 PG1422H77 3.80 -1.80 5.80 584.0 5.95 1404.0 60.0 364
77.00 PG1429H77 4.10 -1.45 5.65 958.0 6.00 790.0 20.0 70
78.00 PG1422H78 4.35 -0.25 4.80 428.0 5.00 1544.0 257.0 499
78.00 PG1429H78 3.35 -1.20 4.65 1113.0 5.00 986.0 2.0 151
79.00 PG1422H79 3.75 0.15 3.70 1502.0 4.00 1528.0 10.0 160
79.00 PG1429H79 2.90 -0.75 3.60 1122.0 4.00 1086.0 16.0 100
80.00 PG1422H80 2.86 0.16 2.79 101.0 2.97 289.0 42.0 629
80.00 PG1429H80 2.74 -0.01 2.66 1553.0 3.00 1454.0 40.0 257
81.00 PG1422H81 1.90 0.15 1.80 407.0 1.98 1162.0 9.0 375
81.00 PG1429H81 1.96 0.00 1.90 427.0 2.04 1344.0 47.0 443
82.00 PG1422H82 0.95 0.13 0.88 150.0 0.96 1065.0 97.0 1,173
82.00 PG1429H82 0.99 0.00 1.01 50.0 1.17 1989.0 311.0 1,346
83.00 PG1422H83 0.22 0.01 0.20 1348.0 0.23 71.0 336.0 1,451
83.00 PG1429H83 0.43 0.05 0.41 246.0 0.48 1254.0 28.0 709
84.00 PG1422H84 0.05 0.02 0.03 43.0 0.04 536.0 313.0 1,092
84.00 PG1429H84 0.11 0.00 0.08 2023.0 0.15 927.0 10.0 824
85.00 PG1422H85 0.08 0.05 0.01 130.0 0.01 91.0 50.0 53
85.00 PG1429H85 0.03 0.01 0.01 1362.0 0.05 234.0 5.0 0
86.00 PG1422H86 0.03 0.00 0.01 10.0 0.02 81.0 0.0 0
86.00 PG1429H86 0.03 -0.01 0.01 10.0 0.03 267.0 6.0 6
87.00 PG1422H87 0.03 0.00 0.01 10.0 0.03 91.0 1.0 1
87.00 PG1429H87 0.03 0.00 0.01 10.0 0.03 80.0 10.0 10
88.00 PG1422H88 0.03 0.00 0.01 10.0 0.03 91.0 1.0 1
88.00 PG1429H88 0.02 -0.01 0.01 10.0 0.03 118.0 15.0 16
89.00 PG1422H89 0.02 0.00 0.01 10.0 0.02 81.0 0.0 0
89.00 PG1429H89 0.03 0.00 0.01 10.0 0.03 168.0 0.0 0
90.00 PG1422H90 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
90.00 PG1429H90 0.02 -0.01 0.01 1.0 0.03 151.0 10.0 10
91.00 PG1422H91 0.02 0.00 0.01 10.0 0.02 80.0 1.0 2
91.00 PG1429H91 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
92.00 PG1422H92 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
92.00 PG1429H92 0.02 0.00 0.01 20.0 0.02 80.0 22.0 22
93.00 PG1422H93 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
93.00 PG1429H93 0.02 0.00 0.01 20.0 0.02 80.0 22.0 22
94.00 PG1422H94 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
94.00 PG1429H94 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
95.00 PG1422H95 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
95.00 PG1429H95 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
96.00 PG1422H96 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
96.00 PG1429H96 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
97.00 PG1422H97 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
97.00 PG1429H97 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
99.00 PG1422H99 0.02 0.00 0.00 0.0 0.02 80.0 0.0 0
100.00 PG1422H100 0.02 0.00 0.00 0.0 0.02 80.0 0.0 0
101.00 PG1422H101 0.02 0.00 0.00 0.0 0.02 80.0 0.0 0
102.00 PG1422H102 0.02 0.00 0.00 0.0 0.02 80.0 0.0 0
103.00 PG1422H103 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0
104.00 PG1422H104 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0
105.00 PG1422H105 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0

Put Options: PG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PG1422T60 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
65.00 PG1422T65 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
67.50 PG1422T67.5 0.02 0.00 0.00 0.0 0.02 80.0 0.0 0
70.00 PG1422T70 0.01 -0.01 0.01 20.0 0.02 105.0 802.0 865
70.00 PG1429T70 0.01 0.00 0.01 10.0 0.02 75.0 56.0 56
70.50 PG1422T70.5 0.01 -0.01 0.01 55.0 0.02 105.0 806.0 806
71.00 PG1422T71 0.01 -0.01 0.01 55.0 0.02 108.0 904.0 904
71.00 PG1429T71 0.01 0.00 0.01 10.0 0.03 144.0 0.0 0
71.50 PG1422T71.5 0.01 -0.01 0.01 55.0 0.02 100.0 1200.0 1,955
71.50 PG1429T71.5 0.02 0.01 0.01 10.0 0.03 118.0 1.0 33
72.00 PG1422T72 0.02 0.00 0.01 55.0 0.02 112.0 0.0 0
72.00 PG1429T72 0.01 0.00 0.01 10.0 0.03 81.0 0.0 0
72.50 PG1422T72.5 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
72.50 PG1429T72.5 0.08 0.07 0.01 52.0 0.04 131.0 4.0 4
73.00 PG1422T73 0.02 0.00 0.01 10.0 0.02 81.0 0.0 0
73.00 PG1429T73 0.09 0.08 0.01 31.0 0.04 158.0 2.0 2
73.50 PG1422T73.5 0.02 0.00 0.01 10.0 0.02 81.0 0.0 0
73.50 PG1429T73.5 0.01 0.00 0.01 31.0 0.04 155.0 0.0 0
74.00 PG1422T74 0.02 0.00 0.01 10.0 0.02 81.0 21.0 23
74.00 PG1429T74 0.01 0.00 0.01 21.0 0.02 41.0 0.0 0
74.50 PG1422T74.5 0.05 0.02 0.01 10.0 0.02 81.0 12.0 12
74.50 PG1429T74.5 0.02 0.01 0.01 88.0 0.04 94.0 15.0 25
75.00 PG1422T75 0.20 0.19 0.01 30.0 0.02 81.0 2.0 23
75.00 PG1429T75 0.03 0.02 0.01 94.0 0.04 119.0 20.0 84
76.00 PG1422T76 0.07 0.06 0.01 28.0 0.03 80.0 2.0 93
76.00 PG1429T76 0.03 0.00 0.01 126.0 0.05 315.0 3.0 172
77.00 PG1422T77 0.02 0.01 0.01 85.0 0.03 113.0 10.0 439
77.00 PG1429T77 0.03 0.01 0.01 592.0 0.04 73.0 15.0 354
78.00 PG1422T78 0.03 0.02 0.01 62.0 0.03 185.0 1.0 1,425
78.00 PG1429T78 0.05 0.03 0.01 743.0 0.05 91.0 2.0 154
79.00 PG1422T79 0.03 0.02 0.01 5.0 0.03 574.0 98.0 1,951
79.00 PG1429T79 0.13 0.10 0.02 839.0 0.07 803.0 256.0 396
80.00 PG1422T80 0.02 0.00 0.02 140.0 0.03 304.0 19.0 994
80.00 PG1429T80 0.06 0.01 0.03 821.0 0.09 819.0 17.0 839
81.00 PG1422T81 0.04 -0.02 0.02 138.0 0.06 474.0 26.0 1,559
81.00 PG1429T81 0.15 0.04 0.08 280.0 0.13 1132.0 10.0 810
82.00 PG1422T82 0.09 -0.03 0.07 58.0 0.11 1285.0 70.0 295
82.00 PG1429T82 0.26 -0.04 0.21 129.0 0.24 338.0 21.0 189
83.00 PG1422T83 0.39 -0.13 0.38 39.0 0.40 26.0 183.0 151
83.00 PG1429T83 0.56 -0.14 0.57 251.0 0.62 71.0 91.0 309
84.00 PG1422T84 1.35 0.03 1.07 1525.0 1.24 97.0 42.0 99
84.00 PG1429T84 3.55 2.15 1.21 1581.0 1.33 62.0 2.0 2
85.00 PG1422T85 2.44 0.06 2.05 1073.0 2.26 1413.0 50.0 50
85.00 PG1429T85 3.70 1.39 2.07 1048.0 2.41 1168.0 60.0 60
86.00 PG1422T86 3.20 0.00 3.00 1069.0 3.25 108.0 0.0 0
86.00 PG1429T86 3.10 0.00 3.05 1105.0 3.45 1131.0 0.0 0
87.00 PG1422T87 4.15 0.00 4.00 76.0 4.30 113.0 0.0 0
87.00 PG1429T87 6.00 1.90 4.05 959.0 4.40 1142.0 20.0 0
88.00 PG1422T88 5.40 0.25 5.00 277.0 5.30 73.0 20.0 0
88.00 PG1429T88 5.10 0.00 5.00 154.0 5.40 142.0 0.0 0
89.00 PG1422T89 6.15 0.00 6.00 76.0 6.25 136.0 0.0 0
89.00 PG1429T89 6.10 0.00 6.00 125.0 6.40 92.0 0.0 0
90.00 PG1422T90 7.15 0.00 7.00 76.0 7.25 102.0 0.0 0
90.00 PG1429T90 7.10 0.00 7.00 76.0 7.25 173.0 0.0 0
91.00 PG1422T91 8.15 0.00 8.00 179.0 8.25 76.0 0.0 0
91.00 PG1429T91 8.10 0.00 8.00 76.0 8.25 70.0 0.0 0
92.00 PG1422T92 9.15 0.00 9.00 179.0 9.25 76.0 0.0 0
92.00 PG1429T92 9.10 0.00 9.00 76.0 9.25 78.0 0.0 0
93.00 PG1422T93 9.85 0.00 10.00 179.0 10.25 65.0 0.0 0
93.00 PG1429T93 10.10 0.00 9.85 67.0 10.40 38.0 0.0 0
94.00 PG1422T94 11.15 0.00 11.00 65.0 11.25 57.0 0.0 0
94.00 PG1429T94 11.00 0.00 10.85 67.0 11.40 38.0 0.0 0
95.00 PG1422T95 12.05 0.00 12.00 179.0 12.25 65.0 0.0 0
95.00 PG1429T95 12.05 0.00 11.85 67.0 12.40 38.0 0.0 0
96.00 PG1422T96 13.05 0.00 11.80 140.0 13.40 140.0 0.0 0
96.00 PG1429T96 13.05 0.00 12.75 140.0 13.50 140.0 0.0 0
97.00 PG1422T97 13.80 0.00 12.80 140.0 14.40 140.0 0.0 0
97.00 PG1429T97 14.05 0.00 13.75 140.0 14.50 140.0 0.0 0
99.00 PG1422T99 16.05 0.00 15.75 50.0 16.30 124.0 0.0 0
100.00 PG1422T100 16.80 0.00 16.75 50.0 17.30 124.0 0.0 0
101.00 PG1422T101 18.05 0.00 17.75 140.0 18.50 140.0 0.0 0
102.00 PG1422T102 18.80 0.00 17.80 140.0 19.40 140.0 0.0 0
103.00 PG1422T103 19.95 0.00 19.75 140.0 20.50 140.0 0.0 0
104.00 PG1422T104 20.90 0.00 20.75 140.0 21.50 140.0 0.0 0
105.00 PG1422T105 21.90 0.00 21.75 140.0 22.50 140.0 0.0 0
Trading Center