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

PG 
$81.67
*  
1.11
1.38%
Get PG Alerts
*Delayed - data as of Jul. 9, 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 03, 2014 0 PG 74.00 Jul 03, 2014 0
Jul 03, 2014 0 PG 74.50 Jul 03, 2014 0
Jul 03, 2014 0 PG 75.00 Jul 03, 2014 0.02 0 10
Jul 03, 2014 4.20 0 0 PG 76.00 Jul 03, 2014 0.04 0 17
Jul 03, 2014 3.10 0 0 PG 77.00 Jul 03, 2014 0.02 0 510
Jul 03, 2014 1.75 0 0 PG 78.00 Jul 03, 2014 0.01 0 431
Jul 03, 2014 0.97 0 0 PG 79.00 Jul 03, 2014 0.03 0 1128
Jul 03, 2014 0.02 0 1345 PG 80.00 Jul 03, 2014 0.17 0 0
Jul 03, 2014 0.02 0 586 PG 81.00 Jul 03, 2014 1.92 0 0
Jul 03, 2014 0.01 0 618 PG 82.00 Jul 03, 2014 2.08 0 0
Jul 03, 2014 0.01 0 246 PG 83.00 Jul 03, 2014 0
Jul 03, 2014 0.04 0 240 PG 84.00 Jul 03, 2014 0
Jul 03, 2014 0.01 0 10 PG 85.00 Jul 03, 2014 5.00 0 0
Jul 03, 2014 0 PG 86.00 Jul 03, 2014 0
Jul 03, 2014 0 PG 87.00 Jul 03, 2014 0
Jul 03, 2014 0 PG 88.00 Jul 03, 2014 0
Jul 03, 2014 0 PG 89.00 Jul 03, 2014 0
Jul 11, 2014 7.55 7.75 0 PG 74.00 Jul 11, 2014 0.02 0
Jul 11, 2014 7.05 7.25 0 PG 74.50 Jul 11, 2014 0.01 0.02 0 5
Jul 11, 2014 6.55 6.75 0 PG 75.00 Jul 11, 2014 0.05 0.02 0 21
Jul 11, 2014 3.39 5.55 5.75 0 23 PG 76.00 Jul 11, 2014 0.01 -0.05 0.01 2 28
Jul 11, 2014 4.35 0.60 4.55 4.75 2 28 PG 77.00 Jul 11, 2014 0.02 0.02 20 1207
Jul 11, 2014 2.66 0.12 3.55 3.75 0 65 PG 78.00 Jul 11, 2014 0.03 0.03 0 5216
Jul 11, 2014 2.39 0.74 2.60 2.75 3 687 PG 79.00 Jul 11, 2014 0.02 -0.12 0.01 0.03 1 4704
Jul 11, 2014 1.72 1.00 1.63 1.72 31 1460 PG 80.00 Jul 11, 2014 0.06 -0.06 0.01 0.04 39 770
Jul 11, 2014 0.23 0.01 0.73 0.78 10 1445 PG 81.00 Jul 11, 2014 0.09 -0.39 0.07 0.09 4 188
Jul 11, 2014 0.13 0.10 0.13 0.14 6 1375 PG 82.00 Jul 11, 2014 0.45 -1.43 0.45 0.49 5 34
Jul 11, 2014 0.02 0.03 0 39 PG 83.00 Jul 11, 2014 1.36 1.28 1.43 18
Jul 11, 2014 0.02 0.03 0 2 PG 84.00 Jul 11, 2014 2.27 2.42 0
Jul 11, 2014 0.02 0.02 0 20 PG 85.00 Jul 11, 2014 3.15 3.45 0
Jul 11, 2014 0.02 0 PG 86.00 Jul 11, 2014 4.15 4.45 0
Jul 11, 2014 0.02 0 PG 87.00 Jul 11, 2014 5.15 5.45 0
Jul 11, 2014 0.02 0 PG 88.00 Jul 11, 2014 6.15 6.45 0
Jul 11, 2014 0.02 0 PG 89.00 Jul 11, 2014 7.15 7.45 0
Jul 19, 2014 6.04 0.42 6.55 6.70 15 1363 PG 75.00 Jul 19, 2014 0.02 -0.01 0.01 0.04 5 8108
Jul 19, 2014 3.50 0.37 4.05 4.25 3 3654 PG 77.50 Jul 19, 2014 0.05 -0.02 0.05 0.07 6 11865
Jul 19, 2014 1.64 0.84 1.65 1.74 203 12106 PG 80.00 Jul 19, 2014 0.16 -0.36 0.16 0.18 946 11638
Jul 19, 2014 0.14 0.09 0.12 0.14 212 13268 PG 82.50 Jul 19, 2014 2.18 -0.17 1.53 1.58 43 4862
Jul 19, 2014 0.01 -0.02 0.02 0.04 8 12590 PG 85.00 Jul 19, 2014 4.60 -0.35 3.90 4.10 1 1278
Jul 19, 2014 0.02 0.01 0.03 0 2881 PG 87.50 Jul 19, 2014 7.40 6.35 6.60 0 772
Jul 25, 2014 7.40 7.85 0 PG 74.00 Jul 25, 2014 0.02 0.06 0
Jul 25, 2014 6.90 7.35 0 PG 74.50 Jul 25, 2014 0.21 0.02 0.07 0 117
Jul 25, 2014 5.70 6.45 6.85 0 4 PG 75.00 Jul 25, 2014 0.08 0.02 0.06 0 350
Jul 25, 2014 5.40 5.85 0 PG 76.00 Jul 25, 2014 0.10 0.04 0.08 0 180
Jul 25, 2014 2.10 4.55 4.80 0 2 PG 77.00 Jul 25, 2014 0.09 0.04 0.09 0 1083
Jul 25, 2014 2.78 3.55 3.80 0 9 PG 78.00 Jul 25, 2014 0.07 -0.08 0.06 0.10 2 645
Jul 25, 2014 1.54 -0.07 2.62 2.73 0 148 PG 79.00 Jul 25, 2014 0.18 -0.09 0.12 0.15 59 1030
Jul 25, 2014 1.47 0.62 1.64 1.74 11 2182 PG 80.00 Jul 25, 2014 0.28 -0.30 0.26 0.30 1 604
Jul 25, 2014 0.70 0.37 0.81 0.88 39 3500 PG 81.00 Jul 25, 2014 0.77 -1.06 0.59 0.63 10 80
Jul 25, 2014 0.13 -0.03 0.29 0.33 1 616 PG 82.00 Jul 25, 2014 1.44 -1.19 1.19 1.25 10 30

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.