Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-27)Premium Content

Procter And Gamble Co (PG)
As of Jul 24 2014 1:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PG 140725C00060000 C 07/25/14 60.0 18.30 21.75
PG 140725C00062500 C 07/25/14 62.5 15.80 19.35
PG 140725C00065000 C 07/25/14 65.0 13.30 16.85
PG 140725C00068000 C 07/25/14 68.0 10.30 13.75
PG 140725C00069000 C 07/25/14 69.0 10.25 11.65
PG 140725C00069500 C 07/25/14 69.5 10.15 11.10
PG 140725C00070000 C 07/25/14 70.0 9.65 10.60
PG 140725C00070500 C 07/25/14 70.5 9.15 10.10
PG 140725C00071000 C 07/25/14 71.0 8.65 9.60
PG 140725C00071500 C 07/25/14 71.5 8.15 9.10
PG 140725C00072000 C 07/25/14 72.0 7.65 8.60
PG 140725C00072500 C 07/25/14 72.5 7.20 8.10
PG 140725C00073000 C 07/25/14 73.0 6.70 7.60
PG 140725C00073500 C 07/25/14 73.5 6.20 7.10
PG 140725C00074000 C 07/25/14 74.0 5.70 6.60
PG 140725C00074500 C 07/25/14 74.5 5.20 6.10
PG 140725C00075000 C 07/25/14 75.0 4.80 5.50
PG 140725C00076000 C 07/25/14 76.0 3.80 4.35
PG 140725C00077000 C 07/25/14 77.0 2.83 3.30
PG 140725C00078000 C 07/25/14 78.0 1.84 2.17
PG 140725C00079000 C 07/25/14 79.0 0.92 1.07
PG 140725C00080000 C 07/25/14 80.0 0.16 0.19
PG 140725C00081000 C 07/25/14 81.0 0.02 0.04
PG 140725C00082000 C 07/25/14 82.0 0.00 0.03
PG 140725C00083000 C 07/25/14 83.0 0.00 0.02
PG 140725C00084000 C 07/25/14 84.0 0.00 0.02
PG 140725C00085000 C 07/25/14 85.0 0.00 0.02
PG 140725C00086000 C 07/25/14 86.0 0.00 0.02
PG 140725C00087000 C 07/25/14 87.0 0.00 0.02
PG 140725C00088000 C 07/25/14 88.0 0.00 0.02
PG 140725C00089000 C 07/25/14 89.0 0.00 0.02
PG 140725C00090000 C 07/25/14 90.0 0.00 0.02
PG 140725C00091000 C 07/25/14 91.0 0.00 0.02
PG 140725C00092000 C 07/25/14 92.0 0.00 0.02
PG 140725C00093000 C 07/25/14 93.0 0.00 0.02
PG 140725C00094000 C 07/25/14 94.0 0.00 0.02
PG 140725C00095000 C 07/25/14 95.0 0.00 0.02
PG 140725C00096000 C 07/25/14 96.0 0.00 0.02
PG 140725C00097000 C 07/25/14 97.0 0.00 0.02
PG 140725C00099000 C 07/25/14 99.0 0.00 0.02
PG 140725C00100000 C 07/25/14 100.0 0.00 0.02
PG 140725C00101000 C 07/25/14 101.0 0.00 0.02
PG 140725C00102000 C 07/25/14 102.0 0.00 0.02
PG 140725C00105000 C 07/25/14 105.0 0.00 0.02
PG 140725P00060000 P 07/25/14 60.0 0.00 0.02
PG 140725P00062500 P 07/25/14 62.5 0.00 0.02
PG 140725P00065000 P 07/25/14 65.0 0.00 0.02
PG 140725P00068000 P 07/25/14 68.0 0.00 0.02
PG 140725P00069000 P 07/25/14 69.0 0.00 0.02
PG 140725P00069500 P 07/25/14 69.5 0.00 0.02
PG 140725P00070000 P 07/25/14 70.0 0.00 0.02
PG 140725P00070500 P 07/25/14 70.5 0.00 0.02
PG 140725P00071000 P 07/25/14 71.0 0.00 0.02
PG 140725P00071500 P 07/25/14 71.5 0.00 0.02
PG 140725P00072000 P 07/25/14 72.0 0.00 0.02
PG 140725P00072500 P 07/25/14 72.5 0.00 0.02
PG 140725P00073000 P 07/25/14 73.0 0.00 0.02
PG 140725P00073500 P 07/25/14 73.5 0.00 0.02
PG 140725P00074000 P 07/25/14 74.0 0.00 0.02
PG 140725P00074500 P 07/25/14 74.5 0.00 0.03
PG 140725P00075000 P 07/25/14 75.0 0.00 0.03
PG 140725P00076000 P 07/25/14 76.0 0.00 0.03
PG 140725P00077000 P 07/25/14 77.0 0.00 0.03
PG 140725P00078000 P 07/25/14 78.0 0.00 0.04
PG 140725P00079000 P 07/25/14 79.0 0.03 0.04
PG 140725P00080000 P 07/25/14 80.0 0.22 0.27
PG 140725P00081000 P 07/25/14 81.0 1.01 1.15
PG 140725P00082000 P 07/25/14 82.0 1.74 2.17
PG 140725P00083000 P 07/25/14 83.0 2.72 3.20
PG 140725P00084000 P 07/25/14 84.0 3.40 4.35
PG 140725P00085000 P 07/25/14 85.0 4.40 5.35
PG 140725P00086000 P 07/25/14 86.0 5.40 6.35
PG 140725P00087000 P 07/25/14 87.0 6.40 7.35
PG 140725P00088000 P 07/25/14 88.0 7.45 8.35
PG 140725P00089000 P 07/25/14 89.0 8.40 9.35
PG 140725P00090000 P 07/25/14 90.0 9.40 10.35
PG 140725P00091000 P 07/25/14 91.0 10.35 11.60
PG 140725P00092000 P 07/25/14 92.0 11.40 12.35
PG 140725P00093000 P 07/25/14 93.0 11.15 14.70
PG 140725P00094000 P 07/25/14 94.0 12.15 15.55
PG 140725P00095000 P 07/25/14 95.0 13.15 16.60
PG 140725P00096000 P 07/25/14 96.0 14.25 17.70
PG 140725P00097000 P 07/25/14 97.0 15.25 18.70
PG 140725P00099000 P 07/25/14 99.0 17.25 20.70
PG 140725P00100000 P 07/25/14 100.0 18.25 21.70
PG 140725P00101000 P 07/25/14 101.0 19.25 22.70
PG 140725P00102000 P 07/25/14 102.0 20.25 23.70
PG 140725P00105000 P 07/25/14 105.0 23.25 26.70
PG 140801C00060000 C 08/01/14 60.0 18.20 21.80
PG 140801C00062500 C 08/01/14 62.5 17.25 19.35
PG 140801C00065000 C 08/01/14 65.0 14.75 15.55
PG 140801C00067500 C 08/01/14 67.5 11.05 14.30
PG 140801C00070000 C 08/01/14 70.0 9.85 10.40
PG 140801C00070500 C 08/01/14 70.5 9.35 9.90
PG 140801C00071000 C 08/01/14 71.0 8.85 9.40
PG 140801C00071500 C 08/01/14 71.5 8.35 8.90
PG 140801C00072000 C 08/01/14 72.0 7.85 8.40
PG 140801C00072500 C 08/01/14 72.5 7.35 7.90
PG 140801C00073000 C 08/01/14 73.0 6.85 7.40
PG 140801C00073500 C 08/01/14 73.5 6.35 6.90
PG 140801C00074000 C 08/01/14 74.0 5.85 6.40
PG 140801C00074500 C 08/01/14 74.5 5.40 5.90
PG 140801C00075000 C 08/01/14 75.0 4.90 5.40
PG 140801C00076000 C 08/01/14 76.0 3.90 4.40
PG 140801C00077000 C 08/01/14 77.0 3.00 3.20
PG 140801C00078000 C 08/01/14 78.0 2.13 2.23
PG 140801C00079000 C 08/01/14 79.0 1.36 1.45
PG 140801C00080000 C 08/01/14 80.0 0.76 0.79
PG 140801C00081000 C 08/01/14 81.0 0.37 0.40
PG 140801C00082000 C 08/01/14 82.0 0.17 0.19
PG 140801C00083000 C 08/01/14 83.0 0.06 0.14
PG 140801C00084000 C 08/01/14 84.0 0.02 0.08
PG 140801C00085000 C 08/01/14 85.0 0.01 0.07
PG 140801C00086000 C 08/01/14 86.0 0.00 0.05
PG 140801C00087000 C 08/01/14 87.0 0.00 0.04
PG 140801C00088000 C 08/01/14 88.0 0.00 0.03
PG 140801C00089000 C 08/01/14 89.0 0.00 0.03
PG 140801C00090000 C 08/01/14 90.0 0.00 0.03
PG 140801C00091000 C 08/01/14 91.0 0.00 0.02
PG 140801C00092000 C 08/01/14 92.0 0.00 0.02
PG 140801C00093000 C 08/01/14 93.0 0.00 0.02
PG 140801C00094000 C 08/01/14 94.0 0.00 0.02
PG 140801C00095000 C 08/01/14 95.0 0.00 0.02
PG 140801C00096000 C 08/01/14 96.0 0.00 0.02
PG 140801C00097000 C 08/01/14 97.0 0.00 0.02
PG 140801C00100000 C 08/01/14 100.0 0.00 0.03
PG 140801P00060000 P 08/01/14 60.0 0.00 0.03
PG 140801P00062500 P 08/01/14 62.5 0.00 0.02
PG 140801P00065000 P 08/01/14 65.0 0.00 0.01
PG 140801P00067500 P 08/01/14 67.5 0.00 0.03
PG 140801P00070000 P 08/01/14 70.0 0.01 0.04
PG 140801P00070500 P 08/01/14 70.5 0.01 0.05
PG 140801P00071000 P 08/01/14 71.0 0.01 0.05
PG 140801P00071500 P 08/01/14 71.5 0.01 0.05
PG 140801P00072000 P 08/01/14 72.0 0.01 0.06
PG 140801P00072500 P 08/01/14 72.5 0.02 0.06
PG 140801P00073000 P 08/01/14 73.0 0.02 0.06
PG 140801P00073500 P 08/01/14 73.5 0.02 0.07
PG 140801P00074000 P 08/01/14 74.0 0.03 0.09
PG 140801P00074500 P 08/01/14 74.5 0.02 0.11
PG 140801P00075000 P 08/01/14 75.0 0.03 0.12
PG 140801P00076000 P 08/01/14 76.0 0.07 0.12
PG 140801P00077000 P 08/01/14 77.0 0.13 0.15
PG 140801P00078000 P 08/01/14 78.0 0.24 0.26
PG 140801P00079000 P 08/01/14 79.0 0.45 0.47
PG 140801P00080000 P 08/01/14 80.0 0.80 0.88
PG 140801P00081000 P 08/01/14 81.0 1.44 1.48
PG 140801P00082000 P 08/01/14 82.0 2.13 2.28
PG 140801P00083000 P 08/01/14 83.0 3.05 3.20
PG 140801P00084000 P 08/01/14 84.0 3.75 4.20
PG 140801P00085000 P 08/01/14 85.0 4.70 5.20
PG 140801P00086000 P 08/01/14 86.0 5.65 6.20
PG 140801P00087000 P 08/01/14 87.0 6.65 7.20
PG 140801P00088000 P 08/01/14 88.0 7.65 8.20
PG 140801P00089000 P 08/01/14 89.0 8.65 9.30
PG 140801P00090000 P 08/01/14 90.0 9.65 10.30
PG 140801P00091000 P 08/01/14 91.0 10.65 11.30
PG 140801P00092000 P 08/01/14 92.0 11.65 12.45
PG 140801P00093000 P 08/01/14 93.0 11.15 14.65
PG 140801P00094000 P 08/01/14 94.0 12.15 15.65
PG 140801P00095000 P 08/01/14 95.0 13.15 16.65
PG 140801P00096000 P 08/01/14 96.0 14.15 17.65
PG 140801P00097000 P 08/01/14 97.0 15.15 18.65
PG 140801P00100000 P 08/01/14 100.0 18.20 21.80
PG 140808C00070000 C 08/08/14 70.0 9.75 10.35
PG 140808C00070500 C 08/08/14 70.5 9.35 9.85
PG 140808C00071000 C 08/08/14 71.0 8.90 9.35
PG 140808C00071500 C 08/08/14 71.5 8.40 8.85
PG 140808C00072000 C 08/08/14 72.0 7.90 8.35
PG 140808C00072500 C 08/08/14 72.5 7.40 7.85
PG 140808C00073000 C 08/08/14 73.0 6.90 7.35
PG 140808C00073500 C 08/08/14 73.5 6.40 6.85
PG 140808C00074000 C 08/08/14 74.0 5.90 6.35
PG 140808C00074500 C 08/08/14 74.5 5.40 5.90
PG 140808C00075000 C 08/08/14 75.0 4.90 5.40
PG 140808C00076000 C 08/08/14 76.0 3.95 4.25
PG 140808C00077000 C 08/08/14 77.0 3.05 3.25
PG 140808C00078000 C 08/08/14 78.0 2.22 2.27
PG 140808C00079000 C 08/08/14 79.0 1.45 1.53
PG 140808C00080000 C 08/08/14 80.0 0.87 0.89
PG 140808C00081000 C 08/08/14 81.0 0.45 0.52
PG 140808C00082000 C 08/08/14 82.0 0.23 0.26
PG 140808C00083000 C 08/08/14 83.0 0.10 0.17
PG 140808C00084000 C 08/08/14 84.0 0.04 0.09
PG 140808C00085000 C 08/08/14 85.0 0.02 0.07
PG 140808C00086000 C 08/08/14 86.0 0.01 0.06
PG 140808C00087000 C 08/08/14 87.0 0.00 0.05
PG 140808C00088000 C 08/08/14 88.0 0.00 0.04
PG 140808C00089000 C 08/08/14 89.0 0.00 0.04
PG 140808C00090000 C 08/08/14 90.0 0.00 0.03
PG 140808C00091000 C 08/08/14 91.0 0.00 0.03
PG 140808C00092000 C 08/08/14 92.0 0.00 0.03
PG 140808C00093000 C 08/08/14 93.0 0.00 0.03
PG 140808C00094000 C 08/08/14 94.0 0.00 0.03
PG 140808C00095000 C 08/08/14 95.0 0.00 0.03
PG 140808C00096000 C 08/08/14 96.0 0.00 0.03
PG 140808C00097000 C 08/08/14 97.0 0.00 0.03
PG 140808P00070000 P 08/08/14 70.0 0.02 0.06
PG 140808P00070500 P 08/08/14 70.5 0.02 0.06
PG 140808P00071000 P 08/08/14 71.0 0.02 0.06
PG 140808P00071500 P 08/08/14 71.5 0.02 0.07
PG 140808P00072000 P 08/08/14 72.0 0.02 0.07
PG 140808P00072500 P 08/08/14 72.5 0.02 0.08
PG 140808P00073000 P 08/08/14 73.0 0.03 0.08
PG 140808P00073500 P 08/08/14 73.5 0.03 0.10
PG 140808P00074000 P 08/08/14 74.0 0.04 0.10
PG 140808P00074500 P 08/08/14 74.5 0.04 0.13
PG 140808P00075000 P 08/08/14 75.0 0.05 0.13
PG 140808P00076000 P 08/08/14 76.0 0.07 0.16
PG 140808P00077000 P 08/08/14 77.0 0.14 0.24
PG 140808P00078000 P 08/08/14 78.0 0.28 0.33
PG 140808P00079000 P 08/08/14 79.0 0.53 0.58
PG 140808P00080000 P 08/08/14 80.0 0.91 0.97
PG 140808P00081000 P 08/08/14 81.0 1.51 1.56
PG 140808P00082000 P 08/08/14 82.0 2.25 2.34
PG 140808P00083000 P 08/08/14 83.0 3.10 3.25
PG 140808P00084000 P 08/08/14 84.0 3.75 4.25
PG 140808P00085000 P 08/08/14 85.0 4.75 5.20
PG 140808P00086000 P 08/08/14 86.0 5.75 6.20
PG 140808P00087000 P 08/08/14 87.0 6.75 7.20
PG 140808P00088000 P 08/08/14 88.0 7.70 8.20
PG 140808P00089000 P 08/08/14 89.0 8.70 9.30
PG 140808P00090000 P 08/08/14 90.0 9.70 10.45
PG 140808P00091000 P 08/08/14 91.0 10.70 11.45
PG 140808P00092000 P 08/08/14 92.0 11.70 12.40
PG 140808P00093000 P 08/08/14 93.0 11.15 14.60
PG 140808P00094000 P 08/08/14 94.0 12.15 15.60
PG 140808P00095000 P 08/08/14 95.0 13.15 16.65
PG 140808P00096000 P 08/08/14 96.0 14.15 17.65
PG 140808P00097000 P 08/08/14 97.0 15.10 18.65
PG 140816C00065000 C 08/16/14 65.0 13.55 16.85
PG 140816C00070000 C 08/16/14 70.0 9.85 10.25
PG 140816C00072000 C 08/16/14 72.0 7.90 8.25
PG 140816C00072500 C 08/16/14 72.5 7.40 7.75
PG 140816C00073000 C 08/16/14 73.0 6.90 7.25
PG 140816C00073500 C 08/16/14 73.5 6.40 6.75
PG 140816C00074000 C 08/16/14 74.0 5.90 6.25
PG 140816C00074500 C 08/16/14 74.5 5.40 5.80
PG 140816C00075000 C 08/16/14 75.0 4.95 5.30
PG 140816C00076000 C 08/16/14 76.0 4.05 4.20
PG 140816C00077500 C 08/16/14 77.5 2.70 2.78
PG 140816C00079000 C 08/16/14 79.0 1.54 1.56
PG 140816C00080000 C 08/16/14 80.0 0.94 0.96
PG 140816C00081000 C 08/16/14 81.0 0.52 0.54
PG 140816C00082500 C 08/16/14 82.5 0.18 0.19
PG 140816C00084000 C 08/16/14 84.0 0.07 0.08
PG 140816C00085000 C 08/16/14 85.0 0.05 0.06
PG 140816C00086000 C 08/16/14 86.0 0.02 0.06
PG 140816C00087500 C 08/16/14 87.5 0.01 0.05
PG 140816C00089000 C 08/16/14 89.0 0.00 0.04
PG 140816C00090000 C 08/16/14 90.0 0.00 0.04
PG 140816C00091000 C 08/16/14 91.0 0.00 0.03
PG 140816C00094000 C 08/16/14 94.0 0.00 0.02
PG 140816C00095000 C 08/16/14 95.0 0.00 0.03
PG 140816C00096000 C 08/16/14 96.0 0.00 0.02
PG 140816C00100000 C 08/16/14 100.0 0.00 0.03
PG 140816P00065000 P 08/16/14 65.0 0.00 0.01
PG 140816P00070000 P 08/16/14 70.0 0.02 0.05
PG 140816P00072000 P 08/16/14 72.0 0.03 0.07
PG 140816P00072500 P 08/16/14 72.5 0.03 0.07
PG 140816P00073000 P 08/16/14 73.0 0.03 0.08
PG 140816P00073500 P 08/16/14 73.5 0.04 0.08
PG 140816P00074000 P 08/16/14 74.0 0.04 0.09
PG 140816P00074500 P 08/16/14 74.5 0.08 0.10
PG 140816P00075000 P 08/16/14 75.0 0.09 0.11
PG 140816P00076000 P 08/16/14 76.0 0.13 0.15
PG 140816P00077500 P 08/16/14 77.5 0.28 0.29
PG 140816P00079000 P 08/16/14 79.0 0.60 0.62
PG 140816P00080000 P 08/16/14 80.0 1.00 1.02
PG 140816P00081000 P 08/16/14 81.0 1.58 1.60
PG 140816P00082500 P 08/16/14 82.5 2.63 2.78
PG 140816P00084000 P 08/16/14 84.0 4.05 4.20
PG 140816P00085000 P 08/16/14 85.0 4.85 5.20
PG 140816P00086000 P 08/16/14 86.0 5.85 6.20
PG 140816P00087500 P 08/16/14 87.5 7.35 7.70
PG 140816P00089000 P 08/16/14 89.0 8.80 9.20
PG 140816P00090000 P 08/16/14 90.0 9.80 10.15
PG 140816P00091000 P 08/16/14 91.0 10.80 11.20
PG 140816P00094000 P 08/16/14 94.0 12.15 15.60
PG 140816P00095000 P 08/16/14 95.0 13.15 16.60
PG 140816P00096000 P 08/16/14 96.0 14.15 17.70
PG 140816P00100000 P 08/16/14 100.0 18.15 21.60
PG 140822C00070000 C 08/22/14 70.0 9.50 10.75
PG 140822C00070500 C 08/22/14 70.5 9.40 9.95
PG 140822C00071000 C 08/22/14 71.0 8.90 9.45
PG 140822C00071500 C 08/22/14 71.5 8.40 8.90
PG 140822C00072000 C 08/22/14 72.0 7.90 8.40
PG 140822C00072500 C 08/22/14 72.5 7.40 7.90
PG 140822C00073000 C 08/22/14 73.0 6.90 7.45
PG 140822C00073500 C 08/22/14 73.5 6.45 6.95
PG 140822C00074000 C 08/22/14 74.0 5.95 6.45
PG 140822C00074500 C 08/22/14 74.5 5.45 6.00
PG 140822C00075000 C 08/22/14 75.0 4.95 5.50
PG 140822C00076000 C 08/22/14 76.0 4.05 4.30
PG 140822C00077000 C 08/22/14 77.0 3.15 3.35
PG 140822C00078000 C 08/22/14 78.0 2.33 2.50
PG 140822C00079000 C 08/22/14 79.0 1.61 1.74
PG 140822C00080000 C 08/22/14 80.0 1.01 1.10
PG 140822C00081000 C 08/22/14 81.0 0.60 0.66
PG 140822C00082000 C 08/22/14 82.0 0.32 0.37
PG 140822C00083000 C 08/22/14 83.0 0.15 0.24
PG 140822C00084000 C 08/22/14 84.0 0.08 0.15
PG 140822C00085000 C 08/22/14 85.0 0.04 0.09
PG 140822C00086000 C 08/22/14 86.0 0.02 0.07
PG 140822C00087000 C 08/22/14 87.0 0.01 0.06
PG 140822C00088000 C 08/22/14 88.0 0.00 0.05
PG 140822C00089000 C 08/22/14 89.0 0.00 0.05
PG 140822C00090000 C 08/22/14 90.0 0.00 0.04
PG 140822C00091000 C 08/22/14 91.0 0.00 0.03
PG 140822C00092000 C 08/22/14 92.0 0.00 0.03
PG 140822C00093000 C 08/22/14 93.0 0.00 0.03
PG 140822C00094000 C 08/22/14 94.0 0.00 0.02
PG 140822C00095000 C 08/22/14 95.0 0.00 0.02
PG 140822C00096000 C 08/22/14 96.0 0.00 0.02
PG 140822C00097000 C 08/22/14 97.0 0.00 0.02
PG 140822P00070000 P 08/22/14 70.0 0.03 0.06
PG 140822P00070500 P 08/22/14 70.5 0.03 0.07
PG 140822P00071000 P 08/22/14 71.0 0.03 0.08
PG 140822P00071500 P 08/22/14 71.5 0.04 0.09
PG 140822P00072000 P 08/22/14 72.0 0.04 0.11
PG 140822P00072500 P 08/22/14 72.5 0.04 0.12
PG 140822P00073000 P 08/22/14 73.0 0.05 0.13
PG 140822P00073500 P 08/22/14 73.5 0.05 0.14
PG 140822P00074000 P 08/22/14 74.0 0.06 0.15
PG 140822P00074500 P 08/22/14 74.5 0.07 0.15
PG 140822P00075000 P 08/22/14 75.0 0.10 0.16
PG 140822P00076000 P 08/22/14 76.0 0.14 0.22
PG 140822P00077000 P 08/22/14 77.0 0.22 0.33
PG 140822P00078000 P 08/22/14 78.0 0.39 0.45
PG 140822P00079000 P 08/22/14 79.0 0.62 0.71
PG 140822P00080000 P 08/22/14 80.0 1.08 1.12
PG 140822P00081000 P 08/22/14 81.0 1.59 1.69
PG 140822P00082000 P 08/22/14 82.0 2.29 2.43
PG 140822P00083000 P 08/22/14 83.0 3.10 3.30
PG 140822P00084000 P 08/22/14 84.0 4.05 4.20
PG 140822P00085000 P 08/22/14 85.0 4.75 5.20
PG 140822P00086000 P 08/22/14 86.0 5.70 6.20
PG 140822P00087000 P 08/22/14 87.0 6.70 7.20
PG 140822P00088000 P 08/22/14 88.0 7.70 8.20
PG 140822P00089000 P 08/22/14 89.0 8.45 9.60
PG 140822P00090000 P 08/22/14 90.0 9.30 10.60
PG 140822P00091000 P 08/22/14 91.0 10.30 11.60
PG 140822P00092000 P 08/22/14 92.0 11.30 12.60
PG 140822P00093000 P 08/22/14 93.0 11.15 14.65
PG 140822P00094000 P 08/22/14 94.0 12.15 15.65
PG 140822P00095000 P 08/22/14 95.0 13.15 16.65
PG 140822P00096000 P 08/22/14 96.0 14.15 17.65
PG 140822P00097000 P 08/22/14 97.0 15.15 18.65
PG 140829C00070000 C 08/29/14 70.0 9.45 10.85
PG 140829C00071000 C 08/29/14 71.0 8.90 9.40
PG 140829C00071500 C 08/29/14 71.5 8.40 8.95
PG 140829C00072000 C 08/29/14 72.0 7.95 8.50
PG 140829C00072500 C 08/29/14 72.5 7.45 7.95
PG 140829C00073000 C 08/29/14 73.0 6.95 7.45
PG 140829C00073500 C 08/29/14 73.5 6.45 6.95
PG 140829C00074000 C 08/29/14 74.0 5.95 6.50
PG 140829C00074500 C 08/29/14 74.5 5.50 6.00
PG 140829C00075000 C 08/29/14 75.0 5.00 5.25
PG 140829C00076000 C 08/29/14 76.0 4.10 4.30
PG 140829C00077000 C 08/29/14 77.0 3.25 3.45
PG 140829C00078000 C 08/29/14 78.0 2.40 2.58
PG 140829C00079000 C 08/29/14 79.0 1.70 1.84
PG 140829C00080000 C 08/29/14 80.0 1.12 1.17
PG 140829C00081000 C 08/29/14 81.0 0.69 0.78
PG 140829C00082000 C 08/29/14 82.0 0.39 0.47
PG 140829C00083000 C 08/29/14 83.0 0.21 0.28
PG 140829C00084000 C 08/29/14 84.0 0.10 0.16
PG 140829C00085000 C 08/29/14 85.0 0.06 0.11
PG 140829C00086000 C 08/29/14 86.0 0.03 0.07
PG 140829C00087000 C 08/29/14 87.0 0.01 0.06
PG 140829C00088000 C 08/29/14 88.0 0.00 0.05
PG 140829C00089000 C 08/29/14 89.0 0.00 0.05
PG 140829C00090000 C 08/29/14 90.0 0.00 0.04
PG 140829C00091000 C 08/29/14 91.0 0.00 0.04
PG 140829C00092000 C 08/29/14 92.0 0.00 0.03
PG 140829C00093000 C 08/29/14 93.0 0.00 0.03
PG 140829C00094000 C 08/29/14 94.0 0.00 0.03
PG 140829C00095000 C 08/29/14 95.0 0.00 0.02
PG 140829C00096000 C 08/29/14 96.0 0.00 0.02
PG 140829C00097000 C 08/29/14 97.0 0.00 0.02
PG 140829P00070000 P 08/29/14 70.0 0.03 0.08
PG 140829P00071000 P 08/29/14 71.0 0.04 0.10
PG 140829P00071500 P 08/29/14 71.5 0.04 0.11
PG 140829P00072000 P 08/29/14 72.0 0.05 0.12
PG 140829P00072500 P 08/29/14 72.5 0.05 0.13
PG 140829P00073000 P 08/29/14 73.0 0.06 0.14
PG 140829P00073500 P 08/29/14 73.5 0.07 0.15
PG 140829P00074000 P 08/29/14 74.0 0.08 0.17
PG 140829P00074500 P 08/29/14 74.5 0.10 0.17
PG 140829P00075000 P 08/29/14 75.0 0.12 0.20
PG 140829P00076000 P 08/29/14 76.0 0.18 0.28
PG 140829P00077000 P 08/29/14 77.0 0.28 0.38
PG 140829P00078000 P 08/29/14 78.0 0.47 0.55
PG 140829P00079000 P 08/29/14 79.0 0.73 0.83
PG 140829P00080000 P 08/29/14 80.0 1.11 1.22
PG 140829P00081000 P 08/29/14 81.0 1.62 1.78
PG 140829P00082000 P 08/29/14 82.0 2.34 2.49
PG 140829P00083000 P 08/29/14 83.0 3.15 3.35
PG 140829P00084000 P 08/29/14 84.0 4.10 4.25
PG 140829P00085000 P 08/29/14 85.0 4.75 5.25
PG 140829P00086000 P 08/29/14 86.0 5.70 6.20
PG 140829P00087000 P 08/29/14 87.0 6.70 7.20
PG 140829P00088000 P 08/29/14 88.0 7.70 8.20
PG 140829P00089000 P 08/29/14 89.0 8.60 9.25
PG 140829P00090000 P 08/29/14 90.0 9.25 10.85
PG 140829P00091000 P 08/29/14 91.0 10.25 11.70
PG 140829P00092000 P 08/29/14 92.0 11.25 12.85
PG 140829P00093000 P 08/29/14 93.0 11.15 14.65
PG 140829P00094000 P 08/29/14 94.0 12.15 15.70
PG 140829P00095000 P 08/29/14 95.0 13.15 16.55
PG 140829P00096000 P 08/29/14 96.0 14.15 17.70
PG 140829P00097000 P 08/29/14 97.0 15.15 18.55
PG 140905C00070000 C 09/05/14 70.0 9.35 10.95
PG 140905C00070500 C 09/05/14 70.5 9.45 10.00
PG 140905C00071000 C 09/05/14 71.0 8.95 9.50
PG 140905C00071500 C 09/05/14 71.5 8.45 9.00
PG 140905C00072000 C 09/05/14 72.0 7.95 8.50
PG 140905C00072500 C 09/05/14 72.5 7.45 8.00
PG 140905C00073000 C 09/05/14 73.0 6.95 7.55
PG 140905C00073500 C 09/05/14 73.5 6.50 7.05
PG 140905C00074000 C 09/05/14 74.0 6.00 6.55
PG 140905C00074500 C 09/05/14 74.5 5.50 6.05
PG 140905C00075000 C 09/05/14 75.0 5.05 5.30
PG 140905C00076000 C 09/05/14 76.0 4.15 4.40
PG 140905C00077000 C 09/05/14 77.0 3.25 3.50
PG 140905C00078000 C 09/05/14 78.0 2.45 2.65
PG 140905C00079000 C 09/05/14 79.0 1.75 1.92
PG 140905C00080000 C 09/05/14 80.0 1.18 1.24
PG 140905C00081000 C 09/05/14 81.0 0.74 0.85
PG 140905C00082000 C 09/05/14 82.0 0.43 0.53
PG 140905C00083000 C 09/05/14 83.0 0.22 0.32
PG 140905C00084000 C 09/05/14 84.0 0.13 0.19
PG 140905C00085000 C 09/05/14 85.0 0.07 0.13
PG 140905C00086000 C 09/05/14 86.0 0.04 0.09
PG 140905C00087000 C 09/05/14 87.0 0.02 0.06
PG 140905C00088000 C 09/05/14 88.0 0.01 0.05
PG 140905C00089000 C 09/05/14 89.0 0.01 0.05
PG 140905C00090000 C 09/05/14 90.0 0.02 0.05
PG 140905C00091000 C 09/05/14 91.0 0.02 0.04
PG 140905C00092000 C 09/05/14 92.0 0.01 0.04
PG 140905C00093000 C 09/05/14 93.0 0.01 0.03
PG 140905C00094000 C 09/05/14 94.0 0.01 0.03
PG 140905C00095000 C 09/05/14 95.0 0.00 0.03
PG 140905C00096000 C 09/05/14 96.0 0.00 0.02
PG 140905C00097000 C 09/05/14 97.0 0.00 0.02
PG 140905P00070000 P 09/05/14 70.0 0.04 0.11
PG 140905P00070500 P 09/05/14 70.5 0.04 0.11
PG 140905P00071000 P 09/05/14 71.0 0.05 0.12
PG 140905P00071500 P 09/05/14 71.5 0.05 0.13
PG 140905P00072000 P 09/05/14 72.0 0.06 0.14
PG 140905P00072500 P 09/05/14 72.5 0.06 0.15
PG 140905P00073000 P 09/05/14 73.0 0.07 0.15
PG 140905P00073500 P 09/05/14 73.5 0.08 0.18
PG 140905P00074000 P 09/05/14 74.0 0.09 0.18
PG 140905P00074500 P 09/05/14 74.5 0.10 0.21
PG 140905P00075000 P 09/05/14 75.0 0.12 0.23
PG 140905P00076000 P 09/05/14 76.0 0.18 0.31
PG 140905P00077000 P 09/05/14 77.0 0.28 0.43
PG 140905P00078000 P 09/05/14 78.0 0.47 0.62
PG 140905P00079000 P 09/05/14 79.0 0.78 0.90
PG 140905P00080000 P 09/05/14 80.0 1.17 1.28
PG 140905P00081000 P 09/05/14 81.0 1.68 1.84
PG 140905P00082000 P 09/05/14 82.0 2.38 2.54
PG 140905P00083000 P 09/05/14 83.0 3.20 3.40
PG 140905P00084000 P 09/05/14 84.0 4.10 4.25
PG 140905P00085000 P 09/05/14 85.0 4.75 5.25
PG 140905P00086000 P 09/05/14 86.0 5.65 6.25
PG 140905P00087000 P 09/05/14 87.0 6.65 7.20
PG 140905P00088000 P 09/05/14 88.0 7.65 8.20
PG 140905P00089000 P 09/05/14 89.0 8.55 9.20
PG 140905P00090000 P 09/05/14 90.0 9.15 11.00
PG 140905P00091000 P 09/05/14 91.0 10.15 12.00
PG 140905P00092000 P 09/05/14 92.0 11.15 13.00
PG 140905P00093000 P 09/05/14 93.0 11.15 13.25
PG 140905P00094000 P 09/05/14 94.0 12.15 14.25
PG 140905P00095000 P 09/05/14 95.0 13.15 16.80
PG 140905P00096000 P 09/05/14 96.0 14.15 17.80
PG 140905P00097000 P 09/05/14 97.0 15.15 18.80
PG 140920C00065000 C 09/20/14 65.0 14.80 15.75
PG 140920C00070000 C 09/20/14 70.0 9.95 10.40
PG 140920C00072500 C 09/20/14 72.5 7.55 7.95
PG 140920C00075000 C 09/20/14 75.0 5.20 5.40
PG 140920C00077500 C 09/20/14 77.5 3.00 3.20
PG 140920C00080000 C 09/20/14 80.0 1.41 1.44
PG 140920C00082500 C 09/20/14 82.5 0.49 0.51
PG 140920C00085000 C 09/20/14 85.0 0.14 0.16
PG 140920C00087500 C 09/20/14 87.5 0.03 0.07
PG 140920C00090000 C 09/20/14 90.0 0.01 0.05
PG 140920C00095000 C 09/20/14 95.0 0.00 0.04
PG 140920C00100000 C 09/20/14 100.0 0.00 0.03
PG 140920P00065000 P 09/20/14 65.0 0.03 0.04
PG 140920P00070000 P 09/20/14 70.0 0.05 0.08
PG 140920P00072500 P 09/20/14 72.5 0.12 0.14
PG 140920P00075000 P 09/20/14 75.0 0.24 0.26
PG 140920P00077500 P 09/20/14 77.5 0.58 0.60
PG 140920P00080000 P 09/20/14 80.0 1.42 1.45
PG 140920P00082500 P 09/20/14 82.5 2.99 3.05
PG 140920P00085000 P 09/20/14 85.0 5.05 5.25
PG 140920P00087500 P 09/20/14 87.5 7.25 7.70
PG 140920P00090000 P 09/20/14 90.0 9.75 10.30
PG 140920P00095000 P 09/20/14 95.0 13.25 16.40
PG 140920P00100000 P 09/20/14 100.0 18.20 21.40
PG 141018C00050000 C 10/18/14 50.0 28.05 32.40
PG 141018C00055000 C 10/18/14 55.0 23.05 27.45
PG 141018C00060000 C 10/18/14 60.0 18.10 22.45
PG 141018C00065000 C 10/18/14 65.0 14.95 15.70
PG 141018C00070000 C 10/18/14 70.0 10.05 10.65
PG 141018C00072500 C 10/18/14 72.5 7.60 8.20
PG 141018C00075000 C 10/18/14 75.0 5.35 5.60
PG 141018C00077500 C 10/18/14 77.5 3.30 3.50
PG 141018C00080000 C 10/18/14 80.0 1.73 1.78
PG 141018C00082500 C 10/18/14 82.5 0.74 0.76
PG 141018C00085000 C 10/18/14 85.0 0.25 0.27
PG 141018C00087500 C 10/18/14 87.5 0.07 0.10
PG 141018C00090000 C 10/18/14 90.0 0.03 0.06
PG 141018C00095000 C 10/18/14 95.0 0.00 0.05
PG 141018C00100000 C 10/18/14 100.0 0.00 0.03
PG 141018P00050000 P 10/18/14 50.0 0.00 0.04
PG 141018P00055000 P 10/18/14 55.0 0.01 0.05
PG 141018P00060000 P 10/18/14 60.0 0.04 0.08
PG 141018P00065000 P 10/18/14 65.0 0.05 0.10
PG 141018P00070000 P 10/18/14 70.0 0.14 0.18
PG 141018P00072500 P 10/18/14 72.5 0.22 0.26
PG 141018P00075000 P 10/18/14 75.0 0.41 0.43
PG 141018P00077500 P 10/18/14 77.5 0.84 0.91
PG 141018P00080000 P 10/18/14 80.0 1.74 1.79
PG 141018P00082500 P 10/18/14 82.5 3.15 3.35
PG 141018P00085000 P 10/18/14 85.0 5.15 5.35
PG 141018P00087500 P 10/18/14 87.5 7.25 7.80
PG 141018P00090000 P 10/18/14 90.0 9.10 10.80
PG 141018P00095000 P 10/18/14 95.0 12.85 16.95
PG 141018P00100000 P 10/18/14 100.0 17.85 22.00
PG 150117C00035000 C 01/17/15 35.0 42.95 45.50
PG 150117C00037500 C 01/17/15 37.5 40.45 44.80
PG 150117C00040000 C 01/17/15 40.0 38.00 42.40
PG 150117C00042500 C 01/17/15 42.5 35.45 39.90
PG 150117C00045000 C 01/17/15 45.0 33.00 37.35
PG 150117C00047500 C 01/17/15 47.5 30.45 34.85
PG 150117C00050000 C 01/17/15 50.0 28.05 32.45
PG 150117C00055000 C 01/17/15 55.0 23.05 27.45
PG 150117C00060000 C 01/17/15 60.0 18.20 22.50
PG 150117C00062500 C 01/17/15 62.5 17.45 18.25
PG 150117C00065000 C 01/17/15 65.0 15.00 16.10
PG 150117C00067500 C 01/17/15 67.5 12.50 13.60
PG 150117C00070000 C 01/17/15 70.0 10.10 10.85
PG 150117C00072500 C 01/17/15 72.5 7.90 8.10
PG 150117C00075000 C 01/17/15 75.0 5.75 5.90
PG 150117C00077500 C 01/17/15 77.5 3.90 4.00
PG 150117C00080000 C 01/17/15 80.0 2.42 2.50
PG 150117C00082500 C 01/17/15 82.5 1.37 1.41
PG 150117C00085000 C 01/17/15 85.0 0.71 0.75
PG 150117C00087500 C 01/17/15 87.5 0.36 0.40
PG 150117C00090000 C 01/17/15 90.0 0.18 0.21
PG 150117C00092500 C 01/17/15 92.5 0.11 0.13
PG 150117C00095000 C 01/17/15 95.0 0.05 0.08
PG 150117C00100000 C 01/17/15 100.0 0.04 0.05
PG 150117C00105000 C 01/17/15 105.0 0.00 0.05
PG 150117C00110000 C 01/17/15 110.0 0.00 0.04
PG 150117C00115000 C 01/17/15 115.0 0.00 0.03
PG 150117P00035000 P 01/17/15 35.0 0.00 0.03
PG 150117P00037500 P 01/17/15 37.5 0.00 0.04
PG 150117P00040000 P 01/17/15 40.0 0.00 0.04
PG 150117P00042500 P 01/17/15 42.5 0.00 0.05
PG 150117P00045000 P 01/17/15 45.0 0.02 0.06
PG 150117P00047500 P 01/17/15 47.5 0.04 0.08
PG 150117P00050000 P 01/17/15 50.0 0.05 0.09
PG 150117P00055000 P 01/17/15 55.0 0.10 0.12
PG 150117P00060000 P 01/17/15 60.0 0.11 0.19
PG 150117P00062500 P 01/17/15 62.5 0.16 0.24
PG 150117P00065000 P 01/17/15 65.0 0.26 0.29
PG 150117P00067500 P 01/17/15 67.5 0.31 0.34
PG 150117P00070000 P 01/17/15 70.0 0.44 0.48
PG 150117P00072500 P 01/17/15 72.5 0.69 0.72
PG 150117P00075000 P 01/17/15 75.0 1.12 1.15
PG 150117P00077500 P 01/17/15 77.5 1.83 1.86
PG 150117P00080000 P 01/17/15 80.0 2.90 2.94
PG 150117P00082500 P 01/17/15 82.5 4.35 4.45
PG 150117P00085000 P 01/17/15 85.0 6.20 6.35
PG 150117P00087500 P 01/17/15 87.5 8.30 8.50
PG 150117P00090000 P 01/17/15 90.0 10.60 10.95
PG 150117P00092500 P 01/17/15 92.5 12.20 13.35
PG 150117P00095000 P 01/17/15 95.0 13.90 15.80
PG 150117P00100000 P 01/17/15 100.0 18.50 22.75
PG 150117P00105000 P 01/17/15 105.0 23.15 27.60
PG 150117P00110000 P 01/17/15 110.0 28.15 32.75
PG 150117P00115000 P 01/17/15 115.0 33.15 37.65
PG 160115C00040000 C 01/15/16 40.0 38.00 42.50
PG 160115C00042500 C 01/15/16 42.5 35.30 39.90
PG 160115C00045000 C 01/15/16 45.0 33.00 37.50
PG 160115C00047500 C 01/15/16 47.5 31.00 34.95
PG 160115C00050000 C 01/15/16 50.0 28.00 32.50
PG 160115C00055000 C 01/15/16 55.0 23.05 27.35
PG 160115C00060000 C 01/15/16 60.0 19.50 21.05
PG 160115C00065000 C 01/15/16 65.0 15.25 15.50
PG 160115C00067500 C 01/15/16 67.5 12.95 13.25
PG 160115C00070000 C 01/15/16 70.0 10.80 11.00
PG 160115C00072500 C 01/15/16 72.5 8.70 9.05
PG 160115C00075000 C 01/15/16 75.0 7.10 7.30
PG 160115C00077500 C 01/15/16 77.5 5.65 5.85
PG 160115C00080000 C 01/15/16 80.0 4.35 4.55
PG 160115C00082500 C 01/15/16 82.5 3.35 3.50
PG 160115C00085000 C 01/15/16 85.0 2.52 2.60
PG 160115C00087500 C 01/15/16 87.5 1.84 1.93
PG 160115C00090000 C 01/15/16 90.0 1.38 1.42
PG 160115C00092500 C 01/15/16 92.5 0.96 1.04
PG 160115C00095000 C 01/15/16 95.0 0.67 0.76
PG 160115C00100000 C 01/15/16 100.0 0.33 0.41
PG 160115C00105000 C 01/15/16 105.0 0.15 0.24
PG 160115C00110000 C 01/15/16 110.0 0.07 0.16
PG 160115C00115000 C 01/15/16 115.0 0.09 0.13
PG 160115P00040000 P 01/15/16 40.0 0.15 0.24
PG 160115P00042500 P 01/15/16 42.5 0.19 0.30
PG 160115P00045000 P 01/15/16 45.0 0.24 0.33
PG 160115P00047500 P 01/15/16 47.5 0.31 0.42
PG 160115P00050000 P 01/15/16 50.0 0.40 0.50
PG 160115P00055000 P 01/15/16 55.0 0.61 0.68
PG 160115P00060000 P 01/15/16 60.0 1.02 1.05
PG 160115P00065000 P 01/15/16 65.0 1.61 1.72
PG 160115P00067500 P 01/15/16 67.5 2.09 2.19
PG 160115P00070000 P 01/15/16 70.0 2.69 2.79
PG 160115P00072500 P 01/15/16 72.5 3.45 3.55
PG 160115P00075000 P 01/15/16 75.0 4.30 4.50
PG 160115P00077500 P 01/15/16 77.5 5.40 5.60
PG 160115P00080000 P 01/15/16 80.0 6.70 6.90
PG 160115P00082500 P 01/15/16 82.5 8.20 8.40
PG 160115P00085000 P 01/15/16 85.0 9.90 10.10
PG 160115P00087500 P 01/15/16 87.5 11.80 12.00
PG 160115P00090000 P 01/15/16 90.0 13.30 14.20
PG 160115P00092500 P 01/15/16 92.5 15.45 16.25
PG 160115P00095000 P 01/15/16 95.0 17.70 18.45
PG 160115P00100000 P 01/15/16 100.0 22.35 23.05
PG 160115P00105000 P 01/15/16 105.0 25.35 29.75
PG 160115P00110000 P 01/15/16 110.0 30.25 34.65
PG 160115P00115000 P 01/15/16 115.0 35.20 39.50

OPRA data is delayed 15 minutes.