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

PG 
$82.31
*  
0.16
0.19%
Get PG Alerts
*Delayed - data as of Mar. 27, 2015  -  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

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:

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

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Mar 27, 2015 9.50 7.40 7.90 0 0 PG 74.5 Mar 27, 2015 0.04 0.02 0 10
Mar 27, 2015 6.70 7.65 0 PG 75 Mar 27, 2015 0.02 0
Mar 27, 2015 9.30 6.40 6.90 0 20 PG 75.5 Mar 27, 2015 0.08 0.02 0 1
Mar 27, 2015 5.70 6.65 0 PG 76 Mar 27, 2015 0.01 -0.07 0.02 20 21
Mar 27, 2015 5.60 5.45 5.90 0 1 PG 76.5 Mar 27, 2015 0.08 0.02 0 1
Mar 27, 2015 4.80 5.60 0 PG 77 Mar 27, 2015 0.02 0
Mar 27, 2015 4.35 4.90 0 PG 77.5 Mar 27, 2015 0.02 0
Mar 27, 2015 3.85 4.40 0 PG 78 Mar 27, 2015 0.15 0.03 0 70
Mar 27, 2015 3.35 3.90 0 PG 78.5 Mar 27, 2015 0.30 0.02 0 4
Mar 27, 2015 2.83 3.40 0 PG 79 Mar 27, 2015 0.02 0.02 0 43
Mar 27, 2015 2.30 2.97 0 PG 79.5 Mar 27, 2015 0.14 0.02 0 672
Mar 27, 2015 3.07 1.94 2.40 0 12 PG 80 Mar 27, 2015 0.01 0.02 0 184
Mar 27, 2015 1.43 1.99 0 PG 80.5 Mar 27, 2015 0.02 0.02 0 76
Mar 27, 2015 1.36 0.16 0.95 1.45 9 1127 PG 81 Mar 27, 2015 0.01 -0.03 0.02 2 879
Mar 27, 2015 0.66 -0.17 0.56 0.89 10 76 PG 81.5 Mar 27, 2015 0.08 0.01 0.08 0 386
Mar 27, 2015 0.25 -0.15 0.24 0.43 8 59 PG 82 Mar 27, 2015 0.03 -0.21 0.09 22 278
Mar 27, 2015 0.19 0.04 0.05 11 169 PG 82.5 Mar 27, 2015 0.36 -0.16 0.08 0.25 2 171
Mar 27, 2015 0.08 0.03 0 422 PG 83 Mar 27, 2015 0.95 0.68 0.53 1.03 40 672
Mar 27, 2015 0.11 0.07 0.02 0 134 PG 83.5 Mar 27, 2015 1.25 -0.13 1.04 1.52 1 675
Mar 27, 2015 0.02 0.02 0 4434 PG 84 Mar 27, 2015 1.62 -0.24 1.56 2.07 3 509
Mar 27, 2015 0.03 0.02 0 131 PG 84.5 Mar 27, 2015 2.08 2.12 2.30 20 360
Mar 27, 2015 0.01 -0.01 0.02 3 779 PG 85 Mar 27, 2015 2.80 0.17 2.55 2.79 1 197
Mar 27, 2015 0.02 0.01 37 374 PG 85.5 Mar 27, 2015 0.73 2.92 3.30 0 48
Mar 27, 2015 0.12 0.02 0 167 PG 86 Mar 27, 2015 3.84 2.42 3.60 3.80 7 41
Mar 27, 2015 0.08 0.02 0 39 PG 86.5 Mar 27, 2015 2.58 3.90 4.30 0 83
Mar 27, 2015 0.01 0.02 0 51 PG 87 Mar 27, 2015 4.00 4.40 5.05 0 70
Mar 27, 2015 0.01 0.02 0 527 PG 87.5 Mar 27, 2015 4.83 4.90 5.55 0 5
Mar 27, 2015 0.28 0.03 0 42 PG 88 Mar 27, 2015 2.86 5.35 6.05 0 1
Mar 27, 2015 0.42 0.02 0 8 PG 88.5 Mar 27, 2015 2.99 5.85 6.55 0 0
Mar 27, 2015 0.45 0.02 0 42 PG 89 Mar 27, 2015 6.40 7.05 0
Mar 27, 2015 0.02 0.02 0 4 PG 89.5 Mar 27, 2015 6.85 7.55 0
Mar 27, 2015 0.01 0.02 0 109 PG 90 Mar 27, 2015 7.40 8.05 0
Mar 27, 2015 0.06 0.03 0 11 PG 90.5 Mar 27, 2015 7.85 8.55 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.