BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Procter & Gamble (NY: PG)
79.87 USD  -1.38 (-1.70%)
Streaming Delayed Price  /  Updated: 10:31 AM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
PG140425C00072000 72.00 N/A +0.00 7.350 8.400 0 0
PG140425C00072500 72.50 N/A +0.00 6.800 7.850 0 0
PG140425C00073000 73.00 8.350 +0.00 6.400 7.100 0 1
PG140425C00073500 73.50 6.100 +0.00 5.900 6.650 0 10
PG140425C00074000 74.00 7.350 +0.00 5.400 6.100 0 1
PG140425C00074500 74.50 6.850 +0.00 4.900 5.600 0 19
PG140425C00075000 75.00 6.350 +0.00 4.400 5.100 0 3
PG140425C00076000 76.00 5.350 +0.00 3.550 4.100 0 15
PG140425C00077000 77.00 3.350 -1.05 2.580 3.100 10 1,156
PG140425C00078000 78.00 3.350 +0.00 1.860 2.020 0 2,858
PG140425C00079000 79.00 1.110 -1.32 1.030 1.070 89 9
PG140425C00080000 80.00 0.4000 -0.95 0.3900 0.4200 232 1,171
PG140425C00081000 81.00 0.1200 -0.56 0.1100 0.1200 204 4,978
PG140425C00082000 82.00 0.0400 -0.29 0.0300 0.0500 674 4,340
PG140425C00083000 83.00 0.0300 -0.14 0.0100 0.0300 21 2,138
PG140425C00084000 84.00 0.0700 +0.00 0.0100 0.0200 0 465
PG140425C00085000 85.00 0.0200 +0.00 0.0100 0.0300 0 361
PG140425C00086000 86.00 0.0100 +0.00 0.0100 0.0200 0 39
PG140425C00087000 87.00 N/A +0.00 0.0100 0.0200 0 0
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
PG140425P00072000 72.00 0.0200 +0.00 0.0100 0.0200 0 96
PG140425P00072500 72.50 0.1300 +0.00 0.0100 0.0300 0 11
PG140425P00073000 73.00 0.0400 +0.00 0.0100 0.0200 0 742
PG140425P00073500 73.50 0.1800 +0.00 0.0100 0.0300 0 56
PG140425P00074000 74.00 0.0400 +0.00 0.0100 0.0300 0 207
PG140425P00074500 74.50 0.0300 +0.00 0.0100 0.0300 0 289
PG140425P00075000 75.00 0.0400 +0.00 0.0200 0.0300 0 172
PG140425P00076000 76.00 0.0200 -0.03 0.0100 0.0300 16 1,239
PG140425P00077000 77.00 0.0400 -0.06 0.0300 0.0500 170 2,589
PG140425P00078000 78.00 0.0700 -0.10 0.0600 0.0800 35 2,505
PG140425P00079000 79.00 0.1900 -0.13 0.1800 0.2000 351 2,428
PG140425P00080000 80.00 0.5600 -0.03 0.5300 0.5600 293 4,323
PG140425P00081000 81.00 1.240 +0.19 1.220 1.290 547 1,765
PG140425P00082000 82.00 1.680 -0.01 2.120 2.240 10 584
PG140425P00083000 83.00 2.420 +0.00 3.000 3.300 0 407
PG140425P00084000 84.00 3.700 +0.71 4.000 4.300 5 536
PG140425P00085000 85.00 4.060 +0.00 5.000 5.300 0 20
PG140425P00086000 86.00 5.650 +0.00 5.550 6.700 0 137
PG140425P00087000 87.00 7.600 +0.00 6.700 7.600 0 45
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here