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

PG 
$80.12
*  
0.36
0.45%
Get PG Alerts
*Delayed - data as of Apr. 29, 2016  -  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.
Apr 29, 2016 7.25 7.70 0 PG 72.5 Apr 29, 2016 0.01 0.06 0 531
Apr 29, 2016 6.75 7.20 0 PG 73 Apr 29, 2016 0.03 0.11 0 10
Apr 29, 2016 6.25 6.70 0 PG 73.5 Apr 29, 2016 0.01 0.06 0 168
Apr 29, 2016 8.26 5.85 6.20 0 13 PG 74 Apr 29, 2016 0.01 0.02 0 245
Apr 29, 2016 5.30 5.70 0 PG 74.5 Apr 29, 2016 0.23 0.02 0 5
Apr 29, 2016 7.25 4.75 5.20 0 11 PG 75 Apr 29, 2016 0.01 0.03 0 350
Apr 29, 2016 4.25 4.70 0 PG 75.5 Apr 29, 2016 0.01 0.01 250 568
Apr 29, 2016 4.97 3.75 4.20 0 3 PG 76 Apr 29, 2016 0.01 0.01 0 510
Apr 29, 2016 5.70 3.25 3.70 0 13 PG 76.5 Apr 29, 2016 0.01 -0.01 0.03 5 101
Apr 29, 2016 2.64 2.76 3.20 0 9 PG 77 Apr 29, 2016 0.01 0.02 13 835
Apr 29, 2016 2.25 2.33 2.69 0 20 PG 77.5 Apr 29, 2016 0.02 0.03 0 175
Apr 29, 2016 1.95 0.15 1.92 2.19 15 97 PG 78 Apr 29, 2016 0.02 0.02 13 826
Apr 29, 2016 1.35 -0.08 1.46 1.68 10 76 PG 78.5 Apr 29, 2016 0.02 -0.01 0.02 23 2775
Apr 29, 2016 0.97 0.84 1.18 0 46 PG 79 Apr 29, 2016 0.02 -0.02 0.01 110 3642
Apr 29, 2016 0.20 -0.24 0.46 0.67 30 191 PG 79.5 Apr 29, 2016 0.01 -0.18 0.01 181 1710
Apr 29, 2016 0.14 -0.02 0.07 0.15 729 1078 PG 80 Apr 29, 2016 0.03 -0.37 0.05 426 1769
Apr 29, 2016 0.01 -0.04 0.05 6 322 PG 80.5 Apr 29, 2016 0.43 -0.27 0.35 0.52 74 572
Apr 29, 2016 0.01 -0.03 0.01 24 1488 PG 81 Apr 29, 2016 0.95 -0.35 0.83 1.01 68 1016
Apr 29, 2016 0.01 0.02 0 934 PG 81.5 Apr 29, 2016 1.86 -0.09 1.32 1.63 6 1094
Apr 29, 2016 0.04 0.01 0 1214 PG 82 Apr 29, 2016 2.30 0.12 1.81 2.06 9 462
Apr 29, 2016 0.01 0.09 4 5309 PG 82.5 Apr 29, 2016 2.69 -0.16 2.33 2.75 19 1534
Apr 29, 2016 0.01 0.01 17 3247 PG 83 Apr 29, 2016 3.50 1.13 2.84 3.25 11 398
Apr 29, 2016 0.02 0.02 7 2975 PG 83.5 Apr 29, 2016 3.80 3.30 3.60 0 314
Apr 29, 2016 0.01 0.02 10 824 PG 84 Apr 29, 2016 4.50 1.20 3.80 4.25 15 215
Apr 29, 2016 0.11 0.08 0.06 5 1020 PG 84.5 Apr 29, 2016 2.02 4.30 4.75 0 62
Apr 29, 2016 0.01 0.02 25 1454 PG 85 Apr 29, 2016 5.33 2.84 4.80 5.25 5 147
Apr 29, 2016 0.01 0.08 0 568 PG 85.5 Apr 29, 2016 3.50 5.30 5.70 0 51
Apr 29, 2016 0.01 0.02 0 335 PG 86 Apr 29, 2016 4.95 5.80 6.25 0 6
Apr 29, 2016 0.03 0.02 0 202 PG 86.5 Apr 29, 2016 6.30 6.75 0
Apr 29, 2016 0.01 0.08 0 103 PG 87 Apr 29, 2016 6.80 7.25 0
Apr 29, 2016 0.01 0.07 0 39 PG 87.5 Apr 29, 2016 4.80 7.30 7.60 0 1
Apr 29, 2016 0.01 0.02 0 93 PG 88 Apr 29, 2016 7.80 8.10 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.