$84.18 +0.91 (1.09%) Procter & Gamble Co - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 84.18
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.91 (1.09%)
Prev Close: 83.27
Open: 83.25
Bid: 83.72
Ask: 84.49
Options:

Call Options: PG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PG1431J70 12.55 0.00 12.40 40.0 14.60 30.0 0.0 0
71.00 PG1431J71 11.70 0.00 12.70 11.0 13.80 41.0 0.0 0
71.50 PG1424J71.5 11.20 0.00 12.30 11.0 12.85 63.0 0.0 0
72.00 PG1424J72 10.70 0.00 11.80 11.0 12.35 63.0 0.0 0
72.00 PG1431J72 10.70 0.00 11.70 11.0 12.80 41.0 0.0 0
72.50 PG1424J72.5 10.20 0.00 11.30 11.0 11.85 63.0 0.0 0
73.00 PG1424J73 9.55 -0.15 10.80 11.0 11.40 42.0 21.0 21
73.00 PG1431J73 9.70 0.00 10.80 71.0 11.40 41.0 0.0 0
73.50 PG1424J73.5 9.20 0.00 10.30 11.0 10.85 63.0 0.0 0
74.00 PG1424J74 8.70 0.00 9.80 11.0 10.40 93.0 0.0 0
74.00 PG1431J74 8.30 -0.40 9.70 11.0 10.40 88.0 4.0 4
74.50 PG1424J74.5 8.20 0.00 9.30 11.0 9.90 99.0 0.0 0
75.00 PG1424J75 7.75 0.00 8.75 74.0 9.40 67.0 0.0 0
75.00 PG1431J75 7.30 -0.40 8.80 114.0 9.45 94.0 12.0 12
76.00 PG1424J76 6.30 -0.45 7.80 114.0 8.35 526.0 13.0 15
76.00 PG1431J76 6.30 -0.40 7.80 114.0 8.40 94.0 4.0 4
77.00 PG1424J77 5.60 -0.15 6.80 114.0 7.40 94.0 30.0 30
77.00 PG1431J77 5.20 -0.50 6.80 114.0 7.40 94.0 4.0 4
78.00 PG1424J78 4.70 -0.05 5.80 835.0 6.40 287.0 14.0 23
78.00 PG1431J78 4.30 -0.90 5.80 114.0 6.40 110.0 2.0 11
79.00 PG1424J79 4.35 0.00 5.05 607.0 5.35 71.0 10.0 38
79.00 PG1431J79 3.40 -0.85 4.80 861.0 5.40 267.0 2.0 11
80.00 PG1424J80 2.66 -0.64 4.15 288.0 4.30 303.0 14.0 314
80.00 PG1431J80 3.05 0.00 4.15 563.0 4.30 74.0 6.0 135
81.00 PG1424J81 2.16 0.08 3.15 128.0 3.30 367.0 90.0 1,064
81.00 PG1431J81 2.06 0.00 3.15 88.0 3.30 320.0 16.0 380
82.00 PG1424J82 1.71 0.11 2.20 62.0 2.30 110.0 41.0 1,012
82.00 PG1431J82 1.86 0.26 2.24 11.0 2.35 463.0 43.0 425
83.00 PG1424J83 1.34 0.32 1.28 238.0 1.39 182.0 110.0 1,090
83.00 PG1431J83 1.24 0.17 1.40 77.0 1.50 349.0 68.0 550
84.00 PG1424J84 0.62 0.14 0.68 35.0 0.73 28.0 915.0 1,877
84.00 PG1431J84 0.87 0.29 0.84 50.0 0.87 32.0 457.0 364
85.00 PG1424J85 0.27 0.07 0.26 45.0 0.32 154.0 478.0 2,733
85.00 PG1431J85 0.43 0.12 0.46 88.0 0.49 27.0 80.0 535
86.00 PG1424J86 0.10 -0.04 0.10 256.0 0.15 134.0 61.0 1,854
86.00 PG1431J86 0.16 0.03 0.16 1012.0 0.25 122.0 6.0 1,259
87.00 PG1424J87 0.06 -0.04 0.02 909.0 0.11 523.0 13.0 1,241
87.00 PG1431J87 0.24 0.17 0.06 1018.0 0.13 85.0 1.0 415
88.00 PG1424J88 0.08 -0.03 0.04 117.0 0.06 594.0 3.0 43
88.00 PG1431J88 0.05 0.00 0.02 646.0 0.09 869.0 9.0 57
89.00 PG1424J89 0.09 0.00 0.02 55.0 0.04 13.0 0.0 0
89.00 PG1431J89 0.13 0.12 0.01 180.0 0.06 350.0 4.0 6
90.00 PG1424J90 0.06 0.00 0.01 49.0 0.03 132.0 0.0 0
90.00 PG1431J90 0.08 0.00 0.01 20.0 0.05 249.0 0.0 0
91.00 PG1424J91 0.04 0.00 0.01 10.0 0.03 193.0 0.0 0
91.00 PG1431J91 0.07 0.00 0.01 242.0 0.04 56.0 0.0 0
92.00 PG1424J92 0.04 0.00 0.01 104.0 0.02 66.0 0.0 0
92.00 PG1431J92 0.06 0.00 0.01 10.0 0.03 44.0 0.0 0
93.00 PG1424J93 0.04 0.00 0.01 77.0 0.02 51.0 0.0 0
93.00 PG1431J93 0.05 0.00 0.01 10.0 0.03 56.0 0.0 0
94.00 PG1424J94 0.03 0.00 0.01 10.0 0.02 46.0 0.0 0
94.00 PG1431J94 0.04 0.00 0.01 10.0 0.03 231.0 0.0 0
95.00 PG1424J95 0.03 0.00 0.01 11.0 0.02 51.0 0.0 0
95.00 PG1431J95 0.03 0.00 0.01 10.0 0.02 54.0 0.0 0
96.00 PG1424J96 0.03 0.00 0.01 1.0 0.02 43.0 0.0 0
96.00 PG1431J96 0.03 0.00 0.01 10.0 0.02 55.0 0.0 0
97.00 PG1424J97 0.03 0.00 0.00 0.0 0.02 48.0 0.0 0
97.00 PG1431J97 0.03 0.00 0.01 20.0 0.02 55.0 0.0 0
98.00 PG1424J98 0.03 0.00 0.00 0.0 0.02 55.0 0.0 0
98.00 PG1431J98 0.04 0.00 0.00 0.0 0.02 35.0 0.0 0
99.00 PG1424J99 0.02 0.00 0.00 0.0 0.02 56.0 0.0 0
99.00 PG1431J99 0.04 0.00 0.00 0.0 0.02 44.0 0.0 0
100.00 PG1424J100 0.02 0.00 0.00 0.0 0.02 56.0 0.0 0
100.00 PG1431J100 0.03 0.00 0.00 0.0 0.02 42.0 0.0 0
101.00 PG1424J101 0.02 0.00 0.00 0.0 0.02 56.0 0.0 0
101.00 PG1431J101 0.03 0.00 0.00 0.0 0.02 44.0 0.0 0
102.00 PG1424J102 0.02 0.00 0.00 0.0 0.02 56.0 0.0 0
102.00 PG1431J102 0.03 0.00 0.00 0.0 0.03 227.0 13.0 13

Put Options: PG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PG1431V70 0.10 0.06 0.03 12.0 0.06 50.0 2.0 25
71.00 PG1431V71 0.07 0.04 0.02 211.0 0.07 325.0 1.0 1
71.50 PG1424V71.5 0.03 0.00 0.01 158.0 0.04 126.0 110.0 25
72.00 PG1424V72 0.03 0.00 0.01 64.0 0.04 33.0 0.0 0
72.00 PG1431V72 0.04 0.00 0.03 276.0 0.07 59.0 0.0 0
72.50 PG1424V72.5 0.06 0.03 0.01 205.0 0.04 17.0 73.0 73
73.00 PG1424V73 0.01 0.00 0.02 11.0 0.05 11.0 0.0 0
73.00 PG1431V73 0.07 0.00 0.04 208.0 0.08 176.0 0.0 0
73.50 PG1424V73.5 0.04 0.00 0.02 11.0 0.06 11.0 0.0 0
74.00 PG1424V74 0.25 0.22 0.02 216.0 0.05 56.0 6.0 6
74.00 PG1431V74 0.05 0.00 0.04 528.0 0.09 247.0 0.0 0
74.50 PG1424V74.5 0.04 0.00 0.03 11.0 0.06 36.0 0.0 0
75.00 PG1424V75 0.06 0.00 0.03 11.0 0.07 11.0 0.0 0
75.00 PG1431V75 0.15 0.03 0.06 244.0 0.12 308.0 6.0 0
76.00 PG1424V76 0.24 0.18 0.04 225.0 0.07 67.0 1.0 1
76.00 PG1431V76 0.14 0.00 0.08 266.0 0.14 736.0 0.0 0
77.00 PG1424V77 0.28 0.17 0.03 357.0 0.09 214.0 146.0 250
77.00 PG1431V77 0.22 0.00 0.07 25.0 0.17 946.0 20.0 59
78.00 PG1424V78 0.21 0.00 0.06 134.0 0.10 54.0 36.0 96
78.00 PG1431V78 0.24 0.00 0.12 418.0 0.24 877.0 54.0 84
79.00 PG1424V79 0.13 -0.12 0.10 378.0 0.14 213.0 122.0 688
79.00 PG1431V79 0.27 -0.04 0.16 449.0 0.27 963.0 114.0 105
80.00 PG1424V80 0.16 -0.18 0.11 21.0 0.20 2.0 21.0 1,287
80.00 PG1431V80 0.32 -0.13 0.21 467.0 0.29 599.0 1.0 814
81.00 PG1424V81 0.25 -0.33 0.21 614.0 0.27 81.0 233.0 1,210
81.00 PG1431V81 0.44 -0.16 0.30 1427.0 0.38 178.0 2.0 677
82.00 PG1424V82 0.45 -0.25 0.35 215.0 0.43 762.0 40.0 886
82.00 PG1431V82 0.50 -0.51 0.48 1463.0 0.58 664.0 24.0 1,209
83.00 PG1424V83 0.63 -0.49 0.59 279.0 0.72 838.0 557.0 699
83.00 PG1431V83 0.87 -0.38 0.79 20.0 0.86 68.0 461.0 751
84.00 PG1424V84 1.05 -0.72 1.05 33.0 1.10 20.0 269.0 1,065
84.00 PG1431V84 1.26 -0.53 1.23 29.0 1.28 17.0 20.0 57
85.00 PG1424V85 2.51 0.00 1.70 52.0 1.77 62.0 2.0 778
85.00 PG1431V85 3.20 0.00 1.82 61.0 1.92 81.0 15.0 668
86.00 PG1424V86 3.15 -0.15 2.49 168.0 2.62 346.0 22.0 84
86.00 PG1431V86 3.20 -0.20 2.58 367.0 2.72 218.0 60.0 197
87.00 PG1424V87 5.40 1.20 3.35 418.0 3.65 712.0 34.0 190
87.00 PG1431V87 4.30 0.00 3.45 312.0 3.60 128.0 1.0 199
88.00 PG1424V88 5.10 -0.05 4.30 307.0 4.65 456.0 86.0 88
88.00 PG1431V88 4.30 -0.85 4.30 233.0 4.75 222.0 52.0 113
89.00 PG1424V89 6.50 0.35 5.30 410.0 5.65 227.0 26.0 26
89.00 PG1431V89 4.75 -1.45 5.30 150.0 5.60 70.0 22.0 41
90.00 PG1424V90 7.15 0.00 6.25 118.0 6.85 20.0 0.0 0
90.00 PG1431V90 6.25 -0.90 6.30 233.0 6.60 363.0 10.0 10
91.00 PG1424V91 8.15 0.00 7.20 95.0 7.85 11.0 0.0 0
91.00 PG1431V91 8.15 0.00 7.25 489.0 7.85 306.0 0.0 0
92.00 PG1424V92 8.50 -0.65 8.25 90.0 8.85 90.0 26.0 26
92.00 PG1431V92 8.65 -0.45 8.25 89.0 8.60 62.0 10.0 10
93.00 PG1424V93 10.15 0.00 9.25 42.0 9.85 11.0 0.0 0
93.00 PG1431V93 8.80 -1.30 9.20 74.0 9.85 71.0 12.0 22
94.00 PG1424V94 9.65 -1.50 10.25 42.0 10.85 11.0 60.0 60
94.00 PG1431V94 11.07 -0.03 10.25 61.0 10.95 60.0 34.0 34
95.00 PG1424V95 12.15 0.00 11.05 11.0 11.80 11.0 0.0 0
95.00 PG1431V95 11.95 0.00 11.20 71.0 13.10 40.0 0.0 0
96.00 PG1424V96 13.10 0.00 11.40 59.0 14.15 40.0 0.0 0
96.00 PG1431V96 12.95 0.00 11.85 114.0 12.65 204.0 0.0 0
97.00 PG1424V97 12.95 0.00 13.00 58.0 15.05 30.0 0.0 0
97.00 PG1431V97 13.95 0.00 12.70 61.0 13.95 30.0 0.0 0
98.00 PG1424V98 15.10 0.00 13.80 30.0 15.10 30.0 0.0 0
98.00 PG1431V98 14.95 0.00 13.25 30.0 14.65 30.0 0.0 0
99.00 PG1424V99 16.10 0.00 14.35 52.0 17.05 30.0 0.0 0
99.00 PG1431V99 15.95 0.00 15.00 61.0 15.65 194.0 0.0 0
100.00 PG1424V100 17.10 0.00 14.85 10.0 16.95 99.0 0.0 0
100.00 PG1431V100 16.95 0.00 16.05 56.0 18.10 40.0 0.0 0
101.00 PG1424V101 18.10 0.00 15.85 20.0 19.10 1.0 0.0 0
101.00 PG1431V101 17.95 0.00 17.05 56.0 19.10 40.0 0.0 0
102.00 PG1424V102 19.10 0.00 16.95 1.0 20.15 10.0 0.0 0
102.00 PG1431V102 18.20 0.00 16.90 40.0 19.80 30.0 0.0 0