Procter & Gamble Company (The) (PG) Option Chain

PG 
$80.26
*  
0.27
0.34%
Get PG Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading PG now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


PG Options:  Type:
Jul 14 | Aug 14 | Sep 14 | Oct 14 | Jan 15 | Jan 16 | Near Term | All

Option Chain for Procter & Gamble Company (The) ( PG)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Jul 19, 2014 8.70 0 0 PG 72.50 Jul 19, 2014 0.09 0 2537
Jul 19, 2014 0 PG 73.00 Jul 19, 2014 0
Jul 19, 2014 0 PG 73.50 Jul 19, 2014 0
Jul 19, 2014 0 PG 74.00 Jul 19, 2014 0
Jul 19, 2014 0 PG 74.50 Jul 19, 2014 0
Jul 19, 2014 5.50 0 0 PG 75.00 Jul 19, 2014 0.01 0 8159
Jul 19, 2014 0 PG 76.00 Jul 19, 2014 0
Jul 19, 2014 2.98 0 0 PG 77.50 Jul 19, 2014 0.01 0 11406
Jul 19, 2014 1.19 0 0 PG 79.00 Jul 19, 2014 0.02 0 649
Jul 19, 2014 0.54 0 0 PG 80.00 Jul 19, 2014 0.03 0 12055
Jul 19, 2014 0.06 0 483 PG 81.00 Jul 19, 2014 0.45 0 0
Jul 19, 2014 0.01 0 13169 PG 82.50 Jul 19, 2014 2.02 0 0
Jul 19, 2014 0.01 0 73 PG 84.00 Jul 19, 2014 3.00 0 0
Jul 19, 2014 0.02 0 12540 PG 85.00 Jul 19, 2014 4.40 0 0
Jul 19, 2014 0 PG 86.00 Jul 19, 2014 0
Jul 19, 2014 0.05 0 2881 PG 87.50 Jul 19, 2014 7.40 0 0
Jul 25, 2014 7.30 8.10 0 PG 72.50 Jul 25, 2014 0.04 0.02 0 91
Jul 25, 2014 6.80 7.60 0 PG 73.00 Jul 25, 2014 0.04 0.02 0 101
Jul 25, 2014 6.30 7.10 0 PG 73.50 Jul 25, 2014 0.05 0.02 0 2
Jul 25, 2014 5.80 6.60 0 PG 74.00 Jul 25, 2014 0.02 0.02 0 18
Jul 25, 2014 5.30 6.10 0 PG 74.50 Jul 25, 2014 0.03 0.02 0 121
Jul 25, 2014 4.90 4.80 5.50 0 5 PG 75.00 Jul 25, 2014 0.02 0.02 0 305
Jul 25, 2014 3.85 3.80 4.35 0 PG 76.00 Jul 25, 2014 0.02 0.03 0 186
Jul 25, 2014 3.85 2.83 3.35 0 25 PG 77.00 Jul 25, 2014 0.05 0.03 0 966
Jul 25, 2014 2.05 -1.59 1.89 2.33 20 10 PG 78.00 Jul 25, 2014 0.04 0.03 0 976
Jul 25, 2014 0.99 -0.03 1.24 1.34 20 301 PG 79.00 Jul 25, 2014 0.04 -0.01 0.02 0.03 4 2267
Jul 25, 2014 0.28 -0.02 0.32 0.38 1 1082 PG 80.00 Jul 25, 2014 0.09 -0.19 0.06 0.09 53 1014
Jul 25, 2014 0.04 0.02 0.04 2 3555 PG 81.00 Jul 25, 2014 0.87 -0.06 0.70 0.80 9 740
Jul 25, 2014 0.04 0.01 0.03 0 817 PG 82.00 Jul 25, 2014 1.84 1.68 2.17 0 137
Jul 25, 2014 0.05 0.02 0 1142 PG 83.00 Jul 25, 2014 2.31 2.68 3.20 0 60
Jul 25, 2014 0.02 0.02 0 15 PG 84.00 Jul 25, 2014 3.40 4.20 0
Jul 25, 2014 0.01 0.02 0 125 PG 85.00 Jul 25, 2014 4.40 5.20 0
Jul 25, 2014 0.02 0 PG 86.00 Jul 25, 2014 5.40 6.20 0
Jul 25, 2014 0.02 0 PG 87.00 Jul 25, 2014 6.40 7.20 0
Jul 25, 2014 0.02 0 PG 88.00 Jul 25, 2014 7.45 8.20 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.