$83.23 -1.00 (-1.19%) Procter & Gamble Co - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 83.23
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: -1.00 (-1.19%)
Prev Close: 84.23
Open: 84.26
Bid: 83.30
Ask: 83.63
Options:

Call Options: PG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PG1424J60 22.65 0.00 21.25 1.0 25.00 1.0 0.0 0
60.00 PG1431J60 0.00 0.00 21.25 1.0 24.70 10.0 0.0 0
65.00 PG1424J65 18.00 0.00 16.20 62.0 20.00 25.0 0.0 0
65.00 PG1431J65 0.00 0.00 17.45 257.0 18.75 243.0 0.0 0
67.50 PG1424J67.5 15.05 0.00 13.95 20.0 17.35 10.0 0.0 0
67.50 PG1431J67.5 0.00 0.00 14.60 268.0 17.05 268.0 0.0 0
70.00 PG1424J70 13.40 0.00 12.10 842.0 14.70 96.0 0.0 0
70.00 PG1431J70 13.45 0.00 12.80 368.0 13.45 43.0 0.0 0
71.00 PG1431J71 12.65 0.00 11.75 566.0 12.45 54.0 0.0 0
71.50 PG1424J71.5 12.40 0.00 10.55 11.0 12.95 11.0 0.0 0
72.00 PG1424J72 11.85 0.00 10.10 69.0 12.30 32.0 0.0 0
72.00 PG1431J72 12.00 0.00 10.95 69.0 11.45 43.0 0.0 0
72.50 PG1424J72.5 11.45 0.00 9.90 69.0 11.50 201.0 0.0 0
72.50 PG1431J72.5 0.00 0.00 10.25 88.0 11.00 88.0 0.0 0
73.00 PG1424J73 11.50 0.55 9.75 570.0 10.45 67.0 3.0 21
73.00 PG1431J73 11.00 0.00 9.90 267.0 10.50 87.0 0.0 0
73.50 PG1424J73.5 10.40 0.00 9.25 706.0 9.95 65.0 0.0 0
73.50 PG1431J73.5 0.00 0.00 9.25 101.0 10.00 101.0 0.0 0
74.00 PG1424J74 9.90 0.00 8.75 469.0 9.45 99.0 0.0 0
74.00 PG1431J74 10.55 0.55 8.90 255.0 9.50 51.0 2.0 4
74.50 PG1424J74.5 9.45 0.00 8.15 571.0 8.95 109.0 0.0 0
74.50 PG1431J74.5 0.00 0.00 8.30 102.0 9.00 87.0 0.0 0
75.00 PG1424J75 8.95 0.00 7.75 596.0 8.45 96.0 0.0 0
75.00 PG1431J75 9.55 0.55 7.80 611.0 8.50 69.0 3.0 5
76.00 PG1424J76 8.55 0.60 6.70 471.0 7.45 102.0 2.0 2
76.00 PG1431J76 8.55 0.55 6.80 561.0 7.50 80.0 2.0 4
77.00 PG1424J77 7.55 0.60 5.75 625.0 6.45 106.0 4.0 30
77.00 PG1431J77 7.55 0.55 5.85 654.0 6.50 102.0 2.0 4
78.00 PG1424J78 6.55 0.55 4.70 91.0 5.45 57.0 5.0 23
78.00 PG1431J78 5.15 -0.90 5.25 109.0 5.45 428.0 52.0 11
79.00 PG1424J79 4.23 -0.77 3.90 272.0 4.20 118.0 4.0 38
79.00 PG1431J79 5.55 0.45 4.30 46.0 4.45 1.0 4.0 11
80.00 PG1424J80 3.05 -1.00 3.10 326.0 3.35 521.0 31.0 1
80.00 PG1431J80 3.40 -1.05 3.40 158.0 3.55 87.0 9.0 135
81.00 PG1424J81 2.27 -1.35 2.29 51.0 2.56 46.0 617.0 10
81.00 PG1431J81 2.62 -1.18 2.51 45.0 2.62 1.0 33.0 33
82.00 PG1424J82 1.63 -1.11 1.47 113.0 1.61 248.0 47.0 50
82.00 PG1431J82 1.75 -0.90 1.72 68.0 1.83 229.0 36.0 442
83.00 PG1424J83 0.91 -1.00 0.96 69.0 1.07 65.0 952.0 264
83.00 PG1431J83 1.15 -0.73 1.08 196.0 1.15 22.0 146.0 377
84.00 PG1424J84 0.47 -0.68 0.42 1863.0 0.64 390.0 2054.0 2,557
84.00 PG1431J84 0.75 -0.58 0.60 339.0 0.71 280.0 870.0 1,985
85.00 PG1424J85 0.21 -0.30 0.21 323.0 0.32 64.0 958.0 4,722
85.00 PG1431J85 0.36 -0.51 0.35 45.0 0.40 367.0 93.0 625
86.00 PG1424J86 0.13 -0.11 0.07 84.0 0.14 61.0 1207.0 2,742
86.00 PG1431J86 0.20 -0.27 0.15 681.0 0.24 298.0 92.0 1,235
87.00 PG1424J87 0.01 -0.11 0.03 115.0 0.07 27.0 944.0 1,291
87.00 PG1431J87 0.08 -0.14 0.09 95.0 0.14 439.0 259.0 417
88.00 PG1424J88 0.07 0.06 0.01 39.0 0.05 119.0 40.0 43
88.00 PG1431J88 0.04 -0.01 0.03 199.0 0.09 264.0 100.0 57
89.00 PG1424J89 0.09 0.00 0.02 55.0 0.04 350.0 0.0 0
89.00 PG1431J89 0.13 0.11 0.01 119.0 0.07 510.0 4.0 6
90.00 PG1424J90 0.03 -0.02 0.01 49.0 0.03 57.0 600.0 600
90.00 PG1431J90 0.01 -0.06 0.01 20.0 0.05 479.0 100.0 100
91.00 PG1424J91 0.02 0.00 0.02 30.0 0.03 57.0 50.0 50
91.00 PG1431J91 0.05 0.00 0.01 242.0 0.04 112.0 0.0 0
92.00 PG1424J92 0.02 0.00 0.01 104.0 0.03 57.0 0.0 0
92.00 PG1431J92 0.04 0.00 0.01 10.0 0.06 46.0 0.0 0
93.00 PG1424J93 0.02 0.00 0.01 77.0 0.03 57.0 0.0 0
93.00 PG1431J93 0.03 0.00 0.01 10.0 0.06 46.0 0.0 0
94.00 PG1424J94 0.02 0.00 0.01 10.0 0.03 57.0 0.0 0
94.00 PG1431J94 0.03 0.00 0.01 10.0 0.14 10.0 0.0 0
95.00 PG1424J95 0.01 0.00 0.01 11.0 0.02 71.0 15000.0 15,000
95.00 PG1431J95 0.03 0.00 0.01 10.0 0.14 10.0 0.0 0
96.00 PG1424J96 0.02 0.00 0.01 1.0 0.03 57.0 0.0 0
96.00 PG1431J96 0.02 0.00 0.01 10.0 0.14 1.0 0.0 0
97.00 PG1424J97 0.02 0.00 0.00 0.0 0.03 57.0 0.0 0
97.00 PG1431J97 0.02 0.00 0.01 20.0 0.14 10.0 0.0 0
98.00 PG1424J98 0.02 0.00 0.00 0.0 0.03 57.0 0.0 0
98.00 PG1431J98 0.02 0.00 0.00 0.0 0.04 56.0 0.0 0
99.00 PG1424J99 0.02 0.00 0.00 0.0 0.03 57.0 0.0 0
99.00 PG1431J99 0.02 0.00 0.00 0.0 0.04 56.0 0.0 0
100.00 PG1424J100 0.02 0.00 0.00 0.0 0.03 101.0 0.0 0
100.00 PG1431J100 0.02 0.00 0.00 0.0 0.04 56.0 0.0 0
101.00 PG1424J101 0.02 0.00 0.00 0.0 0.03 101.0 0.0 0
101.00 PG1431J101 0.02 0.00 0.00 0.0 0.04 56.0 0.0 0
102.00 PG1424J102 0.02 0.00 0.00 0.0 0.03 101.0 0.0 0
102.00 PG1431J102 0.03 0.00 0.00 0.0 0.06 21.0 13.0 13
105.00 PG1424J105 0.02 0.00 0.00 0.0 0.03 101.0 0.0 0
105.00 PG1431J105 0.00 0.00 0.00 0.0 0.04 56.0 0.0 0

Put Options: PG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 PG1424V60 0.03 0.02 0.00 0.0 0.02 59.0 115.0 115
60.00 PG1431V60 0.00 0.00 0.00 0.0 0.03 130.0 0.0 0
65.00 PG1424V65 0.03 0.01 0.01 56.0 0.03 101.0 18.0 89
65.00 PG1431V65 0.00 0.00 0.01 10.0 0.03 150.0 0.0 0
67.50 PG1424V67.5 0.02 0.00 0.01 20.0 0.03 101.0 0.0 0
67.50 PG1431V67.5 0.01 0.00 0.01 50.0 0.01 100.0 100.0 0
70.00 PG1424V70 0.01 0.00 0.01 55.0 0.01 123.0 44.0 90
70.00 PG1431V70 0.02 0.00 0.01 32.0 0.03 55.0 66.0 540
71.00 PG1431V71 0.02 0.00 0.01 20.0 0.04 151.0 478.0 456
71.50 PG1424V71.5 0.03 0.02 0.01 223.0 0.03 114.0 110.0 135
72.00 PG1424V72 0.01 0.00 0.01 69.0 0.03 70.0 0.0 0
72.00 PG1431V72 0.06 0.00 0.01 117.0 0.05 165.0 2.0 2
72.50 PG1424V72.5 0.06 0.05 0.01 10.0 0.03 134.0 73.0 73
72.50 PG1431V72.5 0.00 0.00 0.01 118.0 0.06 460.0 0.0 0
73.00 PG1424V73 0.01 0.00 0.01 10.0 0.01 69.0 20.0 20
73.00 PG1431V73 0.04 0.00 0.02 111.0 0.06 189.0 2.0 2
73.50 PG1424V73.5 0.01 0.00 0.01 10.0 0.03 190.0 20.0 20
73.50 PG1431V73.5 0.00 0.00 0.02 185.0 0.08 476.0 0.0 0
74.00 PG1424V74 0.01 0.00 0.01 10.0 0.03 112.0 4.0 316
74.00 PG1431V74 0.02 0.00 0.02 311.0 0.09 539.0 0.0 0
74.50 PG1424V74.5 0.03 0.00 0.01 42.0 0.03 57.0 5.0 22
74.50 PG1431V74.5 0.00 0.00 0.03 98.0 0.10 448.0 0.0 0
75.00 PG1424V75 0.02 0.00 0.01 32.0 0.03 64.0 0.0 0
75.00 PG1431V75 0.06 0.03 0.03 20.0 0.06 10.0 10.0 6
76.00 PG1424V76 0.03 0.01 0.01 41.0 0.04 57.0 1.0 6
76.00 PG1431V76 0.10 0.00 0.03 1219.0 0.14 540.0 7.0 7
77.00 PG1424V77 0.28 0.27 0.01 83.0 0.08 566.0 146.0 250
77.00 PG1431V77 0.22 0.17 0.06 1698.0 0.17 661.0 20.0 59
78.00 PG1424V78 0.07 0.03 0.01 113.0 0.13 67.0 10.0 3,316
78.00 PG1431V78 0.15 0.04 0.11 273.0 0.23 695.0 3.0 94
79.00 PG1424V79 0.06 0.00 0.02 78.0 0.10 132.0 56.0 1,085
79.00 PG1431V79 0.29 0.20 0.14 1383.0 0.28 687.0 71.0 218
80.00 PG1424V80 0.12 0.02 0.04 1066.0 0.16 423.0 331.0 1,348
80.00 PG1431V80 0.29 0.07 0.21 1940.0 0.31 50.0 166.0 854
81.00 PG1424V81 0.26 0.11 0.20 85.0 0.27 206.0 868.0 1,798
81.00 PG1431V81 0.45 0.27 0.42 563.0 0.50 235.0 189.0 677
82.00 PG1424V82 0.52 0.27 0.38 151.0 0.51 208.0 4124.0 960
82.00 PG1431V82 0.71 0.31 0.68 70.0 0.73 22.0 256.0 1,232
83.00 PG1424V83 0.74 0.31 0.73 123.0 0.87 125.0 4470.0 2,258
83.00 PG1431V83 1.17 0.57 1.13 45.0 1.17 7.0 111.0 1,053
84.00 PG1424V84 1.55 0.91 1.23 981.0 1.48 392.0 1115.0 1,429
84.00 PG1431V84 1.60 0.70 1.48 820.0 1.67 186.0 105.0 1,154
85.00 PG1424V85 2.30 1.09 2.01 29.0 2.23 433.0 112.0 827
85.00 PG1431V85 2.27 0.78 2.18 773.0 2.38 133.0 7.0 660
86.00 PG1424V86 3.05 1.25 2.78 362.0 3.10 307.0 38.0 102
86.00 PG1431V86 2.68 0.60 2.90 465.0 3.10 59.0 28.0 200
87.00 PG1424V87 2.62 0.00 3.60 1171.0 4.15 142.0 6.0 202
87.00 PG1431V87 4.30 1.50 4.05 33.0 4.20 129.0 1.0 198
88.00 PG1424V88 5.10 1.70 4.60 164.0 5.15 113.0 86.0 88
88.00 PG1431V88 4.30 0.60 4.65 578.0 5.25 80.0 52.0 113
89.00 PG1424V89 6.50 2.10 5.55 119.0 6.15 80.0 26.0 26
89.00 PG1431V89 4.75 0.35 5.65 637.0 6.20 81.0 22.0 41
90.00 PG1424V90 6.29 0.89 6.55 1339.0 7.20 343.0 640.0 640
90.00 PG1431V90 6.25 0.85 6.65 441.0 7.15 87.0 10.0 10
91.00 PG1424V91 6.35 0.00 7.35 79.0 8.95 39.0 0.0 0
91.00 PG1431V91 6.40 0.00 7.65 536.0 8.20 94.0 0.0 0
92.00 PG1424V92 8.50 1.15 8.45 37.0 9.90 32.0 26.0 26
92.00 PG1431V92 8.65 1.30 8.55 58.0 9.65 35.0 10.0 10
93.00 PG1424V93 8.35 0.00 9.25 74.0 11.00 21.0 0.0 0
93.00 PG1431V93 8.80 0.45 8.85 11.0 10.65 11.0 12.0 22
94.00 PG1424V94 9.65 0.65 10.10 83.0 12.60 12.0 60.0 60
94.00 PG1431V94 11.07 1.77 10.55 37.0 12.75 1.0 34.0 34
95.00 PG1424V95 11.00 0.65 11.35 579.0 12.30 129.0 15000.0 15,000
95.00 PG1431V95 10.30 0.00 11.20 54.0 12.90 25.0 0.0 0
96.00 PG1424V96 11.10 0.00 11.65 252.0 15.10 21.0 0.0 0
96.00 PG1431V96 11.30 0.00 11.30 168.0 15.10 10.0 0.0 0
97.00 PG1424V97 10.90 0.00 12.50 43.0 15.80 10.0 0.0 0
97.00 PG1431V97 11.65 0.00 12.20 168.0 16.05 10.0 0.0 0
98.00 PG1424V98 11.85 0.00 13.20 190.0 16.70 25.0 0.0 0
98.00 PG1431V98 12.65 0.00 13.75 168.0 17.20 10.0 0.0 0
99.00 PG1424V99 12.85 0.00 14.60 1.0 17.80 26.0 0.0 0
99.00 PG1431V99 13.65 0.00 14.75 168.0 18.05 10.0 0.0 0
100.00 PG1424V100 14.65 0.00 15.50 46.0 18.80 10.0 0.0 0
100.00 PG1431V100 14.65 0.00 15.20 1.0 18.80 1.0 0.0 0
101.00 PG1424V101 15.05 0.00 16.50 37.0 19.80 31.0 0.0 0
101.00 PG1431V101 15.65 0.00 16.75 252.0 20.25 10.0 0.0 0
102.00 PG1424V102 16.65 0.00 17.50 285.0 21.25 22.0 0.0 0
102.00 PG1431V102 15.30 0.00 17.05 10.0 20.70 21.0 0.0 0
105.00 PG1424V105 19.75 0.00 20.50 274.0 24.10 11.0 0.0 0
105.00 PG1431V105 0.00 0.00 20.15 1.0 23.70 2.0 0.0 0