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 (2014-09-26)Premium Content

Procter And Gamble Co (PG)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PG 141122C00060000 C 11/22/14 60.0 27.60 29.05
PG 141122C00065000 C 11/22/14 65.0 22.60 24.05
PG 141122C00067500 C 11/22/14 67.5 19.80 21.55
PG 141122C00070000 C 11/22/14 70.0 17.60 18.90
PG 141122C00070500 C 11/22/14 70.5 17.10 18.50
PG 141122C00071000 C 11/22/14 71.0 16.60 18.05
PG 141122C00071500 C 11/22/14 71.5 16.10 17.50
PG 141122C00072000 C 11/22/14 72.0 15.60 17.00
PG 141122C00072500 C 11/22/14 72.5 15.10 16.35
PG 141122C00073000 C 11/22/14 73.0 14.60 16.05
PG 141122C00073500 C 11/22/14 73.5 14.10 15.35
PG 141122C00074000 C 11/22/14 74.0 13.60 15.05
PG 141122C00074500 C 11/22/14 74.5 13.10 14.55
PG 141122C00075000 C 11/22/14 75.0 12.55 13.80
PG 141122C00076000 C 11/22/14 76.0 12.30 14.15
PG 141122C00077500 C 11/22/14 77.5 10.80 12.40
PG 141122C00079000 C 11/22/14 79.0 9.30 9.90
PG 141122C00080000 C 11/22/14 80.0 8.40 8.90
PG 141122C00081000 C 11/22/14 81.0 7.40 7.90
PG 141122C00082500 C 11/22/14 82.5 5.90 6.15
PG 141122C00084000 C 11/22/14 84.0 4.40 4.85
PG 141122C00085000 C 11/22/14 85.0 3.40 3.60
PG 141122C00086000 C 11/22/14 86.0 2.53 2.60
PG 141122C00087500 C 11/22/14 87.5 0.99 1.10
PG 141122C00089000 C 11/22/14 89.0 0.01 0.02
PG 141122C00090000 C 11/22/14 90.0 0.00 0.01
PG 141122C00091000 C 11/22/14 91.0 0.00 0.01
PG 141122C00092500 C 11/22/14 92.5 0.00 0.07
PG 141122C00094000 C 11/22/14 94.0 0.00 0.08
PG 141122C00095000 C 11/22/14 95.0 0.00 0.07
PG 141122C00096000 C 11/22/14 96.0 0.00 0.07
PG 141122C00097000 C 11/22/14 97.0 0.00 0.07
PG 141122C00098000 C 11/22/14 98.0 0.00 0.07
PG 141122C00099000 C 11/22/14 99.0 0.00 0.07
PG 141122C00100000 C 11/22/14 100.0 0.00 0.07
PG 141122C00101000 C 11/22/14 101.0 0.00 0.07
PG 141122C00102000 C 11/22/14 102.0 0.00 0.08
PG 141122C00103000 C 11/22/14 103.0 0.00 0.08
PG 141122C00104000 C 11/22/14 104.0 0.00 0.08
PG 141122C00105000 C 11/22/14 105.0 0.00 0.08
PG 141122C00106000 C 11/22/14 106.0 0.00 0.07
PG 141122C00107000 C 11/22/14 107.0 0.00 0.07
PG 141122C00108000 C 11/22/14 108.0 0.00 0.07
PG 141122P00060000 P 11/22/14 60.0 0.00 0.01
PG 141122P00065000 P 11/22/14 65.0 0.00 0.01
PG 141122P00067500 P 11/22/14 67.5 0.00 0.01
PG 141122P00070000 P 11/22/14 70.0 0.00 0.01
PG 141122P00070500 P 11/22/14 70.5 0.00 0.08
PG 141122P00071000 P 11/22/14 71.0 0.00 0.08
PG 141122P00071500 P 11/22/14 71.5 0.00 0.08
PG 141122P00072000 P 11/22/14 72.0 0.00 0.08
PG 141122P00072500 P 11/22/14 72.5 0.00 0.04
PG 141122P00073000 P 11/22/14 73.0 0.00 0.07
PG 141122P00073500 P 11/22/14 73.5 0.00 0.08
PG 141122P00074000 P 11/22/14 74.0 0.00 0.07
PG 141122P00074500 P 11/22/14 74.5 0.00 0.07
PG 141122P00075000 P 11/22/14 75.0 0.00 0.01
PG 141122P00076000 P 11/22/14 76.0 0.00 0.07
PG 141122P00077500 P 11/22/14 77.5 0.00 0.02
PG 141122P00079000 P 11/22/14 79.0 0.00 0.07
PG 141122P00080000 P 11/22/14 80.0 0.00 0.03
PG 141122P00081000 P 11/22/14 81.0 0.00 0.07
PG 141122P00082500 P 11/22/14 82.5 0.00 0.01
PG 141122P00084000 P 11/22/14 84.0 0.00 0.02
PG 141122P00085000 P 11/22/14 85.0 0.00 0.04
PG 141122P00086000 P 11/22/14 86.0 0.00 0.07
PG 141122P00087500 P 11/22/14 87.5 0.00 0.04
PG 141122P00089000 P 11/22/14 89.0 0.34 0.55
PG 141122P00090000 P 11/22/14 90.0 0.92 1.56
PG 141122P00091000 P 11/22/14 91.0 1.92 2.56
PG 141122P00092500 P 11/22/14 92.5 3.40 4.10
PG 141122P00094000 P 11/22/14 94.0 4.90 5.70
PG 141122P00095000 P 11/22/14 95.0 5.90 6.65
PG 141122P00096000 P 11/22/14 96.0 6.85 8.85
PG 141122P00097000 P 11/22/14 97.0 6.80 10.10
PG 141122P00098000 P 11/22/14 98.0 7.70 11.00
PG 141122P00099000 P 11/22/14 99.0 8.85 10.70
PG 141122P00100000 P 11/22/14 100.0 9.85 12.60
PG 141122P00101000 P 11/22/14 101.0 10.85 13.75
PG 141122P00102000 P 11/22/14 102.0 11.85 14.90
PG 141122P00103000 P 11/22/14 103.0 12.05 16.05
PG 141122P00104000 P 11/22/14 104.0 13.05 17.05
PG 141122P00105000 P 11/22/14 105.0 14.40 18.05
PG 141122P00106000 P 11/22/14 106.0 15.40 19.05
PG 141122P00107000 P 11/22/14 107.0 16.70 20.20
PG 141122P00108000 P 11/22/14 108.0 17.55 21.00
PG 141128C00065000 C 11/28/14 65.0 22.05 23.90
PG 141128C00070000 C 11/28/14 70.0 16.60 18.85
PG 141128C00071000 C 11/28/14 71.0 16.20 17.85
PG 141128C00072000 C 11/28/14 72.0 15.30 16.90
PG 141128C00072500 C 11/28/14 72.5 15.05 16.45
PG 141128C00073000 C 11/28/14 73.0 13.65 17.70
PG 141128C00073500 C 11/28/14 73.5 13.20 15.35
PG 141128C00074000 C 11/28/14 74.0 13.20 14.80
PG 141128C00074500 C 11/28/14 74.5 13.05 14.30
PG 141128C00075000 C 11/28/14 75.0 12.05 13.90
PG 141128C00076000 C 11/28/14 76.0 12.15 12.85
PG 141128C00077000 C 11/28/14 77.0 11.20 11.90
PG 141128C00078000 C 11/28/14 78.0 10.40 10.85
PG 141128C00079000 C 11/28/14 79.0 9.45 9.85
PG 141128C00080000 C 11/28/14 80.0 8.45 8.85
PG 141128C00081000 C 11/28/14 81.0 7.45 7.85
PG 141128C00082000 C 11/28/14 82.0 6.45 6.85
PG 141128C00083000 C 11/28/14 83.0 5.45 5.85
PG 141128C00084000 C 11/28/14 84.0 4.45 4.85
PG 141128C00085000 C 11/28/14 85.0 3.45 3.85
PG 141128C00086000 C 11/28/14 86.0 2.48 2.81
PG 141128C00087000 C 11/28/14 87.0 1.53 1.78
PG 141128C00088000 C 11/28/14 88.0 0.71 0.92
PG 141128C00089000 C 11/28/14 89.0 0.21 0.25
PG 141128C00090000 C 11/28/14 90.0 0.04 0.12
PG 141128C00091000 C 11/28/14 91.0 0.00 0.04
PG 141128C00092000 C 11/28/14 92.0 0.00 0.03
PG 141128C00093000 C 11/28/14 93.0 0.00 0.03
PG 141128C00094000 C 11/28/14 94.0 0.00 0.02
PG 141128C00095000 C 11/28/14 95.0 0.00 0.02
PG 141128C00096000 C 11/28/14 96.0 0.00 0.02
PG 141128C00097000 C 11/28/14 97.0 0.00 0.02
PG 141128C00098000 C 11/28/14 98.0 0.00 0.02
PG 141128C00099000 C 11/28/14 99.0 0.00 0.02
PG 141128C00100000 C 11/28/14 100.0 0.00 0.02
PG 141128C00101000 C 11/28/14 101.0 0.00 0.03
PG 141128C00102000 C 11/28/14 102.0 0.00 0.02
PG 141128C00103000 C 11/28/14 103.0 0.00 0.02
PG 141128C00105000 C 11/28/14 105.0 0.00 0.02
PG 141128C00110000 C 11/28/14 110.0 0.00 0.02
PG 141128C00115000 C 11/28/14 115.0 0.00 0.02
PG 141128P00065000 P 11/28/14 65.0 0.00 0.02
PG 141128P00070000 P 11/28/14 70.0 0.00 0.03
PG 141128P00071000 P 11/28/14 71.0 0.00 0.03
PG 141128P00072000 P 11/28/14 72.0 0.00 0.02
PG 141128P00072500 P 11/28/14 72.5 0.00 0.03
PG 141128P00073000 P 11/28/14 73.0 0.00 0.02
PG 141128P00073500 P 11/28/14 73.5 0.00 0.02
PG 141128P00074000 P 11/28/14 74.0 0.00 0.02
PG 141128P00074500 P 11/28/14 74.5 0.00 0.02
PG 141128P00075000 P 11/28/14 75.0 0.00 0.03
PG 141128P00076000 P 11/28/14 76.0 0.00 0.03
PG 141128P00077000 P 11/28/14 77.0 0.00 0.03
PG 141128P00078000 P 11/28/14 78.0 0.00 0.03
PG 141128P00079000 P 11/28/14 79.0 0.00 0.03
PG 141128P00080000 P 11/28/14 80.0 0.00 0.03
PG 141128P00081000 P 11/28/14 81.0 0.00 0.03
PG 141128P00082000 P 11/28/14 82.0 0.00 0.03
PG 141128P00083000 P 11/28/14 83.0 0.00 0.03
PG 141128P00084000 P 11/28/14 84.0 0.00 0.05
PG 141128P00085000 P 11/28/14 85.0 0.00 0.08
PG 141128P00086000 P 11/28/14 86.0 0.02 0.05
PG 141128P00087000 P 11/28/14 87.0 0.06 0.10
PG 141128P00088000 P 11/28/14 88.0 0.20 0.23
PG 141128P00089000 P 11/28/14 89.0 0.64 0.70
PG 141128P00090000 P 11/28/14 90.0 1.42 1.61
PG 141128P00091000 P 11/28/14 91.0 2.39 2.53
PG 141128P00092000 P 11/28/14 92.0 2.93 3.60
PG 141128P00093000 P 11/28/14 93.0 3.90 4.60
PG 141128P00094000 P 11/28/14 94.0 4.90 5.60
PG 141128P00095000 P 11/28/14 95.0 5.85 6.60
PG 141128P00096000 P 11/28/14 96.0 6.85 7.60
PG 141128P00097000 P 11/28/14 97.0 7.85 8.70
PG 141128P00098000 P 11/28/14 98.0 8.90 9.60
PG 141128P00099000 P 11/28/14 99.0 9.75 11.10
PG 141128P00100000 P 11/28/14 100.0 10.75 12.10
PG 141128P00101000 P 11/28/14 101.0 11.75 13.10
PG 141128P00102000 P 11/28/14 102.0 12.75 14.10
PG 141128P00103000 P 11/28/14 103.0 12.70 16.20
PG 141128P00105000 P 11/28/14 105.0 14.10 18.40
PG 141128P00110000 P 11/28/14 110.0 19.45 23.05
PG 141128P00115000 P 11/28/14 115.0 24.10 28.30
PG 141205C00072000 C 12/05/14 72.0 15.05 16.90
PG 141205C00072500 C 12/05/14 72.5 15.40 16.60
PG 141205C00073000 C 12/05/14 73.0 15.40 15.80
PG 141205C00073500 C 12/05/14 73.5 14.70 15.65
PG 141205C00074000 C 12/05/14 74.0 14.20 15.15
PG 141205C00074500 C 12/05/14 74.5 13.90 14.30
PG 141205C00075000 C 12/05/14 75.0 13.40 13.85
PG 141205C00076000 C 12/05/14 76.0 12.20 12.85
PG 141205C00077000 C 12/05/14 77.0 11.25 11.85
PG 141205C00078000 C 12/05/14 78.0 10.45 10.85
PG 141205C00079000 C 12/05/14 79.0 9.45 9.85
PG 141205C00080000 C 12/05/14 80.0 8.45 8.85
PG 141205C00081000 C 12/05/14 81.0 7.45 7.85
PG 141205C00082000 C 12/05/14 82.0 6.45 6.75
PG 141205C00083000 C 12/05/14 83.0 5.45 5.80
PG 141205C00084000 C 12/05/14 84.0 4.50 4.80
PG 141205C00085000 C 12/05/14 85.0 3.50 3.75
PG 141205C00086000 C 12/05/14 86.0 2.59 2.82
PG 141205C00087000 C 12/05/14 87.0 1.71 1.92
PG 141205C00088000 C 12/05/14 88.0 0.98 1.20
PG 141205C00089000 C 12/05/14 89.0 0.45 0.56
PG 141205C00090000 C 12/05/14 90.0 0.19 0.26
PG 141205C00091000 C 12/05/14 91.0 0.06 0.10
PG 141205C00092000 C 12/05/14 92.0 0.02 0.05
PG 141205C00093000 C 12/05/14 93.0 0.00 0.04
PG 141205C00094000 C 12/05/14 94.0 0.00 0.03
PG 141205C00095000 C 12/05/14 95.0 0.00 0.03
PG 141205C00096000 C 12/05/14 96.0 0.00 0.03
PG 141205C00097000 C 12/05/14 97.0 0.00 0.03
PG 141205C00098000 C 12/05/14 98.0 0.00 0.03
PG 141205C00099000 C 12/05/14 99.0 0.00 0.03
PG 141205C00100000 C 12/05/14 100.0 0.00 0.03
PG 141205C00101000 C 12/05/14 101.0 0.00 0.03
PG 141205P00072000 P 12/05/14 72.0 0.00 0.03
PG 141205P00072500 P 12/05/14 72.5 0.00 0.03
PG 141205P00073000 P 12/05/14 73.0 0.00 0.03
PG 141205P00073500 P 12/05/14 73.5 0.00 0.03
PG 141205P00074000 P 12/05/14 74.0 0.00 0.03
PG 141205P00074500 P 12/05/14 74.5 0.00 0.03
PG 141205P00075000 P 12/05/14 75.0 0.00 0.01
PG 141205P00076000 P 12/05/14 76.0 0.00 0.04
PG 141205P00077000 P 12/05/14 77.0 0.00 0.04
PG 141205P00078000 P 12/05/14 78.0 0.00 0.04
PG 141205P00079000 P 12/05/14 79.0 0.00 0.04
PG 141205P00080000 P 12/05/14 80.0 0.01 0.05
PG 141205P00081000 P 12/05/14 81.0 0.01 0.06
PG 141205P00082000 P 12/05/14 82.0 0.01 0.07
PG 141205P00083000 P 12/05/14 83.0 0.01 0.09
PG 141205P00084000 P 12/05/14 84.0 0.01 0.11
PG 141205P00085000 P 12/05/14 85.0 0.02 0.14
PG 141205P00086000 P 12/05/14 86.0 0.05 0.15
PG 141205P00087000 P 12/05/14 87.0 0.22 0.27
PG 141205P00088000 P 12/05/14 88.0 0.44 0.55
PG 141205P00089000 P 12/05/14 89.0 0.89 0.98
PG 141205P00090000 P 12/05/14 90.0 1.55 1.66
PG 141205P00091000 P 12/05/14 91.0 2.44 2.63
PG 141205P00092000 P 12/05/14 92.0 2.80 3.60
PG 141205P00093000 P 12/05/14 93.0 3.75 4.60
PG 141205P00094000 P 12/05/14 94.0 4.75 5.60
PG 141205P00095000 P 12/05/14 95.0 5.75 6.60
PG 141205P00096000 P 12/05/14 96.0 6.70 7.60
PG 141205P00097000 P 12/05/14 97.0 7.70 8.80
PG 141205P00098000 P 12/05/14 98.0 8.70 9.70
PG 141205P00099000 P 12/05/14 99.0 9.60 11.20
PG 141205P00100000 P 12/05/14 100.0 10.65 11.65
PG 141205P00101000 P 12/05/14 101.0 11.65 13.20
PG 141212C00073500 C 12/12/14 73.5 14.95 15.35
PG 141212C00074000 C 12/12/14 74.0 13.00 15.55
PG 141212C00074500 C 12/12/14 74.5 13.75 14.35
PG 141212C00075000 C 12/12/14 75.0 13.25 13.85
PG 141212C00076000 C 12/12/14 76.0 12.30 12.95
PG 141212C00077000 C 12/12/14 77.0 11.40 11.90
PG 141212C00078000 C 12/12/14 78.0 10.15 10.85
PG 141212C00079000 C 12/12/14 79.0 9.45 9.75
PG 141212C00080000 C 12/12/14 80.0 8.50 8.75
PG 141212C00081000 C 12/12/14 81.0 7.50 7.90
PG 141212C00082000 C 12/12/14 82.0 6.50 6.75
PG 141212C00083000 C 12/12/14 83.0 5.55 5.95
PG 141212C00084000 C 12/12/14 84.0 4.55 4.75
PG 141212C00085000 C 12/12/14 85.0 3.60 3.85
PG 141212C00086000 C 12/12/14 86.0 2.78 2.90
PG 141212C00087000 C 12/12/14 87.0 1.95 2.02
PG 141212C00088000 C 12/12/14 88.0 1.23 1.32
PG 141212C00089000 C 12/12/14 89.0 0.68 0.73
PG 141212C00090000 C 12/12/14 90.0 0.32 0.39
PG 141212C00091000 C 12/12/14 91.0 0.15 0.25
PG 141212C00092000 C 12/12/14 92.0 0.06 0.12
PG 141212C00093000 C 12/12/14 93.0 0.03 0.08
PG 141212C00094000 C 12/12/14 94.0 0.01 0.05
PG 141212C00095000 C 12/12/14 95.0 0.00 0.04
PG 141212C00096000 C 12/12/14 96.0 0.00 0.03
PG 141212C00097000 C 12/12/14 97.0 0.00 0.03
PG 141212C00098000 C 12/12/14 98.0 0.00 0.03
PG 141212C00099000 C 12/12/14 99.0 0.00 0.03
PG 141212C00100000 C 12/12/14 100.0 0.00 0.03
PG 141212C00101000 C 12/12/14 101.0 0.00 0.03
PG 141212P00073500 P 12/12/14 73.5 0.00 0.04
PG 141212P00074000 P 12/12/14 74.0 0.00 0.04
PG 141212P00074500 P 12/12/14 74.5 0.00 0.04
PG 141212P00075000 P 12/12/14 75.0 0.00 0.04
PG 141212P00076000 P 12/12/14 76.0 0.01 0.05
PG 141212P00077000 P 12/12/14 77.0 0.01 0.05
PG 141212P00078000 P 12/12/14 78.0 0.01 0.06
PG 141212P00079000 P 12/12/14 79.0 0.02 0.07
PG 141212P00080000 P 12/12/14 80.0 0.03 0.08
PG 141212P00081000 P 12/12/14 81.0 0.02 0.09
PG 141212P00082000 P 12/12/14 82.0 0.04 0.12
PG 141212P00083000 P 12/12/14 83.0 0.05 0.14
PG 141212P00084000 P 12/12/14 84.0 0.05 0.15
PG 141212P00085000 P 12/12/14 85.0 0.07 0.17
PG 141212P00086000 P 12/12/14 86.0 0.13 0.27
PG 141212P00087000 P 12/12/14 87.0 0.36 0.43
PG 141212P00088000 P 12/12/14 88.0 0.64 0.70
PG 141212P00089000 P 12/12/14 89.0 1.08 1.16
PG 141212P00090000 P 12/12/14 90.0 1.69 1.88
PG 141212P00091000 P 12/12/14 91.0 2.47 2.70
PG 141212P00092000 P 12/12/14 92.0 3.45 3.60
PG 141212P00093000 P 12/12/14 93.0 3.70 4.60
PG 141212P00094000 P 12/12/14 94.0 4.70 5.60
PG 141212P00095000 P 12/12/14 95.0 5.65 6.60
PG 141212P00096000 P 12/12/14 96.0 6.65 7.60
PG 141212P00097000 P 12/12/14 97.0 7.65 8.60
PG 141212P00098000 P 12/12/14 98.0 8.65 9.60
PG 141212P00099000 P 12/12/14 99.0 9.55 11.30
PG 141212P00100000 P 12/12/14 100.0 10.65 11.60
PG 141212P00101000 P 12/12/14 101.0 11.55 13.30
PG 141220C00060000 C 12/20/14 60.0 27.00 28.95
PG 141220C00065000 C 12/20/14 65.0 23.25 23.95
PG 141220C00070000 C 12/20/14 70.0 17.70 19.65
PG 141220C00075000 C 12/20/14 75.0 13.40 13.75
PG 141220C00077500 C 12/20/14 77.5 10.95 11.25
PG 141220C00080000 C 12/20/14 80.0 8.50 8.75
PG 141220C00082500 C 12/20/14 82.5 6.05 6.25
PG 141220C00085000 C 12/20/14 85.0 3.65 3.95
PG 141220C00087500 C 12/20/14 87.5 1.64 1.75
PG 141220C00090000 C 12/20/14 90.0 0.45 0.48
PG 141220C00092500 C 12/20/14 92.5 0.09 0.14
PG 141220C00095000 C 12/20/14 95.0 0.02 0.04
PG 141220C00097500 C 12/20/14 97.5 0.00 0.03
PG 141220C00100000 C 12/20/14 100.0 0.00 0.01
PG 141220P00060000 P 12/20/14 60.0 0.00 0.01
PG 141220P00065000 P 12/20/14 65.0 0.00 0.01
PG 141220P00070000 P 12/20/14 70.0 0.01 0.02
PG 141220P00075000 P 12/20/14 75.0 0.02 0.05
PG 141220P00077500 P 12/20/14 77.5 0.04 0.06
PG 141220P00080000 P 12/20/14 80.0 0.03 0.11
PG 141220P00082500 P 12/20/14 82.5 0.08 0.13
PG 141220P00085000 P 12/20/14 85.0 0.20 0.23
PG 141220P00087500 P 12/20/14 87.5 0.61 0.69
PG 141220P00090000 P 12/20/14 90.0 1.85 1.99
PG 141220P00092500 P 12/20/14 92.5 3.95 4.10
PG 141220P00095000 P 12/20/14 95.0 5.85 6.60
PG 141220P00097500 P 12/20/14 97.5 8.30 9.10
PG 141220P00100000 P 12/20/14 100.0 10.80 11.70
PG 141226C00074500 C 12/26/14 74.5 14.00 14.50
PG 141226C00075000 C 12/26/14 75.0 13.50 13.90
PG 141226C00076000 C 12/26/14 76.0 12.50 12.90
PG 141226C00077000 C 12/26/14 77.0 11.50 11.95
PG 141226C00078000 C 12/26/14 78.0 10.50 10.90
PG 141226C00079000 C 12/26/14 79.0 9.35 9.90
PG 141226C00080000 C 12/26/14 80.0 8.55 8.90
PG 141226C00081000 C 12/26/14 81.0 7.55 7.90
PG 141226C00082000 C 12/26/14 82.0 6.60 6.90
PG 141226C00083000 C 12/26/14 83.0 5.60 5.85
PG 141226C00084000 C 12/26/14 84.0 4.65 4.90
PG 141226C00085000 C 12/26/14 85.0 3.75 4.00
PG 141226C00086000 C 12/26/14 86.0 2.90 3.15
PG 141226C00087000 C 12/26/14 87.0 2.11 2.40
PG 141226C00088000 C 12/26/14 88.0 1.43 1.71
PG 141226C00089000 C 12/26/14 89.0 0.91 1.15
PG 141226C00090000 C 12/26/14 90.0 0.52 0.70
PG 141226C00091000 C 12/26/14 91.0 0.29 0.42
PG 141226C00092000 C 12/26/14 92.0 0.15 0.26
PG 141226C00093000 C 12/26/14 93.0 0.08 0.14
PG 141226C00094000 C 12/26/14 94.0 0.04 0.09
PG 141226C00095000 C 12/26/14 95.0 0.02 0.06
PG 141226C00096000 C 12/26/14 96.0 0.01 0.04
PG 141226C00097000 C 12/26/14 97.0 0.00 0.04
PG 141226C00098000 C 12/26/14 98.0 0.00 0.03
PG 141226C00099000 C 12/26/14 99.0 0.00 0.03
PG 141226C00100000 C 12/26/14 100.0 0.00 0.03
PG 141226C00101000 C 12/26/14 101.0 0.00 0.03
PG 141226C00102000 C 12/26/14 102.0 0.00 0.03
PG 141226C00103000 C 12/26/14 103.0 0.00 0.02
PG 141226P00074500 P 12/26/14 74.5 0.02 0.06
PG 141226P00075000 P 12/26/14 75.0 0.02 0.06
PG 141226P00076000 P 12/26/14 76.0 0.02 0.07
PG 141226P00077000 P 12/26/14 77.0 0.03 0.09
PG 141226P00078000 P 12/26/14 78.0 0.02 0.10
PG 141226P00079000 P 12/26/14 79.0 0.02 0.12
PG 141226P00080000 P 12/26/14 80.0 0.03 0.14
PG 141226P00081000 P 12/26/14 81.0 0.07 0.15
PG 141226P00082000 P 12/26/14 82.0 0.05 0.17
PG 141226P00083000 P 12/26/14 83.0 0.08 0.20
PG 141226P00084000 P 12/26/14 84.0 0.12 0.24
PG 141226P00085000 P 12/26/14 85.0 0.20 0.33
PG 141226P00086000 P 12/26/14 86.0 0.34 0.42
PG 141226P00087000 P 12/26/14 87.0 0.52 0.65
PG 141226P00088000 P 12/26/14 88.0 0.81 0.97
PG 141226P00089000 P 12/26/14 89.0 1.25 1.45
PG 141226P00090000 P 12/26/14 90.0 1.87 2.09
PG 141226P00091000 P 12/26/14 91.0 2.58 2.87
PG 141226P00092000 P 12/26/14 92.0 3.50 3.70
PG 141226P00093000 P 12/26/14 93.0 4.45 4.60
PG 141226P00094000 P 12/26/14 94.0 4.60 5.60
PG 141226P00095000 P 12/26/14 95.0 5.55 6.60
PG 141226P00096000 P 12/26/14 96.0 6.50 7.60
PG 141226P00097000 P 12/26/14 97.0 7.50 8.60
PG 141226P00098000 P 12/26/14 98.0 8.50 9.75
PG 141226P00099000 P 12/26/14 99.0 9.40 11.45
PG 141226P00100000 P 12/26/14 100.0 10.40 12.45
PG 141226P00101000 P 12/26/14 101.0 11.50 13.45
PG 141226P00102000 P 12/26/14 102.0 12.50 13.85
PG 141226P00103000 P 12/26/14 103.0 13.35 14.85
PG 150102C00075000 C 01/02/15 75.0 12.00 15.30
PG 150102C00076000 C 01/02/15 76.0 12.15 13.05
PG 150102C00077000 C 01/02/15 77.0 11.10 12.05
PG 150102C00078000 C 01/02/15 78.0 10.15 11.45
PG 150102C00079000 C 01/02/15 79.0 8.80 10.45
PG 150102C00080000 C 01/02/15 80.0 8.50 9.20
PG 150102C00081000 C 01/02/15 81.0 7.40 7.95
PG 150102C00082000 C 01/02/15 82.0 6.55 6.95
PG 150102C00083000 C 01/02/15 83.0 5.60 5.95
PG 150102C00084000 C 01/02/15 84.0 4.70 5.00
PG 150102C00085000 C 01/02/15 85.0 3.80 4.10
PG 150102C00086000 C 01/02/15 86.0 2.97 3.30
PG 150102C00087000 C 01/02/15 87.0 2.24 2.41
PG 150102C00088000 C 01/02/15 88.0 1.57 1.80
PG 150102C00089000 C 01/02/15 89.0 1.02 1.18
PG 150102C00090000 C 01/02/15 90.0 0.63 0.83
PG 150102C00091000 C 01/02/15 91.0 0.38 0.55
PG 150102C00092000 C 01/02/15 92.0 0.20 0.25
PG 150102C00093000 C 01/02/15 93.0 0.10 0.14
PG 150102C00094000 C 01/02/15 94.0 0.06 0.13
PG 150102C00095000 C 01/02/15 95.0 0.03 0.08
PG 150102C00096000 C 01/02/15 96.0 0.01 0.05
PG 150102C00097000 C 01/02/15 97.0 0.01 0.04
PG 150102C00098000 C 01/02/15 98.0 0.00 0.04
PG 150102C00099000 C 01/02/15 99.0 0.00 0.03
PG 150102C00100000 C 01/02/15 100.0 0.00 0.03
PG 150102C00101000 C 01/02/15 101.0 0.00 0.03
PG 150102C00102000 C 01/02/15 102.0 0.00 0.03
PG 150102C00103000 C 01/02/15 103.0 0.00 0.03
PG 150102C00104000 C 01/02/15 104.0 0.00 0.03
PG 150102P00075000 P 01/02/15 75.0 0.04 0.08
PG 150102P00076000 P 01/02/15 76.0 0.05 0.09
PG 150102P00077000 P 01/02/15 77.0 0.05 0.12
PG 150102P00078000 P 01/02/15 78.0 0.02 0.14
PG 150102P00079000 P 01/02/15 79.0 0.02 0.16
PG 150102P00080000 P 01/02/15 80.0 0.08 0.15
PG 150102P00081000 P 01/02/15 81.0 0.05 0.18
PG 150102P00082000 P 01/02/15 82.0 0.08 0.17
PG 150102P00083000 P 01/02/15 83.0 0.10 0.25
PG 150102P00084000 P 01/02/15 84.0 0.13 0.32
PG 150102P00085000 P 01/02/15 85.0 0.22 0.37
PG 150102P00086000 P 01/02/15 86.0 0.46 0.53
PG 150102P00087000 P 01/02/15 87.0 0.67 0.77
PG 150102P00088000 P 01/02/15 88.0 0.99 1.11
PG 150102P00089000 P 01/02/15 89.0 1.44 1.56
PG 150102P00090000 P 01/02/15 90.0 2.03 2.20
PG 150102P00091000 P 01/02/15 91.0 2.63 2.93
PG 150102P00092000 P 01/02/15 92.0 3.50 3.80
PG 150102P00093000 P 01/02/15 93.0 4.45 4.65
PG 150102P00094000 P 01/02/15 94.0 4.45 5.65
PG 150102P00095000 P 01/02/15 95.0 5.35 6.65
PG 150102P00096000 P 01/02/15 96.0 6.30 7.60
PG 150102P00097000 P 01/02/15 97.0 6.80 9.35
PG 150102P00098000 P 01/02/15 98.0 7.70 10.40
PG 150102P00099000 P 01/02/15 99.0 8.70 11.80
PG 150102P00100000 P 01/02/15 100.0 9.75 13.00
PG 150102P00101000 P 01/02/15 101.0 10.75 14.05
PG 150102P00102000 P 01/02/15 102.0 11.75 15.00
PG 150102P00103000 P 01/02/15 103.0 12.40 16.00
PG 150102P00104000 P 01/02/15 104.0 13.05 17.30
PG 150117C00035000 C 01/17/15 35.0 52.95 54.25
PG 150117C00037500 C 01/17/15 37.5 49.55 51.50
PG 150117C00040000 C 01/17/15 40.0 47.05 49.00
PG 150117C00042500 C 01/17/15 42.5 44.95 46.65
PG 150117C00045000 C 01/17/15 45.0 42.05 44.00
PG 150117C00047500 C 01/17/15 47.5 40.20 41.75
PG 150117C00050000 C 01/17/15 50.0 38.20 41.05
PG 150117C00055000 C 01/17/15 55.0 33.20 34.45
PG 150117C00060000 C 01/17/15 60.0 26.90 29.05
PG 150117C00062500 C 01/17/15 62.5 25.75 26.80
PG 150117C00065000 C 01/17/15 65.0 23.30 24.30
PG 150117C00067500 C 01/17/15 67.5 20.80 21.95
PG 150117C00070000 C 01/17/15 70.0 18.50 19.30
PG 150117C00072500 C 01/17/15 72.5 16.00 16.80
PG 150117C00075000 C 01/17/15 75.0 13.35 14.05
PG 150117C00077500 C 01/17/15 77.5 11.00 11.50
PG 150117C00080000 C 01/17/15 80.0 8.60 8.95
PG 150117C00082500 C 01/17/15 82.5 6.20 6.45
PG 150117C00085000 C 01/17/15 85.0 3.95 4.20
PG 150117C00087500 C 01/17/15 87.5 2.12 2.27
PG 150117C00090000 C 01/17/15 90.0 0.86 0.97
PG 150117C00092500 C 01/17/15 92.5 0.27 0.38
PG 150117C00095000 C 01/17/15 95.0 0.08 0.15
PG 150117C00097500 C 01/17/15 97.5 0.02 0.06
PG 150117C00100000 C 01/17/15 100.0 0.01 0.04
PG 150117C00105000 C 01/17/15 105.0 0.00 0.03
PG 150117C00110000 C 01/17/15 110.0 0.00 0.02
PG 150117C00115000 C 01/17/15 115.0 0.00 0.02
PG 150117P00035000 P 01/17/15 35.0 0.00 0.03
PG 150117P00037500 P 01/17/15 37.5 0.00 0.02
PG 150117P00040000 P 01/17/15 40.0 0.00 0.03
PG 150117P00042500 P 01/17/15 42.5 0.00 0.03
PG 150117P00045000 P 01/17/15 45.0 0.00 0.03
PG 150117P00047500 P 01/17/15 47.5 0.00 0.03
PG 150117P00050000 P 01/17/15 50.0 0.00 0.02
PG 150117P00055000 P 01/17/15 55.0 0.00 0.02
PG 150117P00060000 P 01/17/15 60.0 0.01 0.03
PG 150117P00062500 P 01/17/15 62.5 0.01 0.02
PG 150117P00065000 P 01/17/15 65.0 0.01 0.05
PG 150117P00067500 P 01/17/15 67.5 0.01 0.06
PG 150117P00070000 P 01/17/15 70.0 0.03 0.05
PG 150117P00072500 P 01/17/15 72.5 0.06 0.08
PG 150117P00075000 P 01/17/15 75.0 0.05 0.11
PG 150117P00077500 P 01/17/15 77.5 0.10 0.14
PG 150117P00080000 P 01/17/15 80.0 0.14 0.20
PG 150117P00082500 P 01/17/15 82.5 0.24 0.28
PG 150117P00085000 P 01/17/15 85.0 0.49 0.55
PG 150117P00087500 P 01/17/15 87.5 1.10 1.18
PG 150117P00090000 P 01/17/15 90.0 2.32 2.44
PG 150117P00092500 P 01/17/15 92.5 4.15 4.40
PG 150117P00095000 P 01/17/15 95.0 5.60 6.70
PG 150117P00097500 P 01/17/15 97.5 8.00 9.15
PG 150117P00100000 P 01/17/15 100.0 10.50 11.80
PG 150117P00105000 P 01/17/15 105.0 14.15 18.45
PG 150117P00110000 P 01/17/15 110.0 19.20 23.25
PG 150117P00115000 P 01/17/15 115.0 24.55 28.75
PG 150417C00045000 C 04/17/15 45.0 41.50 45.85
PG 150417C00047500 C 04/17/15 47.5 39.05 43.50
PG 150417C00050000 C 04/17/15 50.0 36.30 40.90
PG 150417C00055000 C 04/17/15 55.0 32.00 36.05
PG 150417C00060000 C 04/17/15 60.0 26.85 29.75
PG 150417C00065000 C 04/17/15 65.0 22.05 24.75
PG 150417C00070000 C 04/17/15 70.0 16.35 19.70
PG 150417C00072500 C 04/17/15 72.5 15.65 17.20
PG 150417C00075000 C 04/17/15 75.0 13.35 14.25
PG 150417C00077500 C 04/17/15 77.5 11.15 11.55
PG 150417C00080000 C 04/17/15 80.0 8.80 9.20
PG 150417C00082500 C 04/17/15 82.5 6.55 6.95
PG 150417C00085000 C 04/17/15 85.0 4.60 5.05
PG 150417C00087500 C 04/17/15 87.5 2.96 3.15
PG 150417C00090000 C 04/17/15 90.0 1.75 1.90
PG 150417C00092500 C 04/17/15 92.5 0.97 1.15
PG 150417C00095000 C 04/17/15 95.0 0.49 0.55
PG 150417C00097500 C 04/17/15 97.5 0.19 0.44
PG 150417C00100000 C 04/17/15 100.0 0.04 0.25
PG 150417P00045000 P 04/17/15 45.0 0.00 0.04
PG 150417P00047500 P 04/17/15 47.5 0.00 0.05
PG 150417P00050000 P 04/17/15 50.0 0.01 0.06
PG 150417P00055000 P 04/17/15 55.0 0.03 0.07
PG 150417P00060000 P 04/17/15 60.0 0.04 0.13
PG 150417P00065000 P 04/17/15 65.0 0.08 0.23
PG 150417P00070000 P 04/17/15 70.0 0.15 0.25
PG 150417P00072500 P 04/17/15 72.5 0.30 0.41
PG 150417P00075000 P 04/17/15 75.0 0.30 0.48
PG 150417P00077500 P 04/17/15 77.5 0.47 0.66
PG 150417P00080000 P 04/17/15 80.0 0.73 0.81
PG 150417P00082500 P 04/17/15 82.5 1.01 1.21
PG 150417P00085000 P 04/17/15 85.0 1.52 1.82
PG 150417P00087500 P 04/17/15 87.5 2.51 2.77
PG 150417P00090000 P 04/17/15 90.0 3.80 4.15
PG 150417P00092500 P 04/17/15 92.5 5.50 5.90
PG 150417P00095000 P 04/17/15 95.0 7.45 7.95
PG 150417P00097500 P 04/17/15 97.5 9.75 10.25
PG 150417P00100000 P 04/17/15 100.0 11.30 12.55
PG 160115C00040000 C 01/15/16 40.0 46.10 50.95
PG 160115C00042500 C 01/15/16 42.5 44.25 48.55
PG 160115C00045000 C 01/15/16 45.0 41.10 45.95
PG 160115C00047500 C 01/15/16 47.5 39.25 43.55
PG 160115C00050000 C 01/15/16 50.0 36.55 40.95
PG 160115C00055000 C 01/15/16 55.0 32.00 35.95
PG 160115C00060000 C 01/15/16 60.0 27.00 31.00
PG 160115C00065000 C 01/15/16 65.0 23.35 25.20
PG 160115C00067500 C 01/15/16 67.5 20.85 22.00
PG 160115C00070000 C 01/15/16 70.0 18.55 20.15
PG 160115C00072500 C 01/15/16 72.5 16.15 17.40
PG 160115C00075000 C 01/15/16 75.0 13.70 14.75
PG 160115C00077500 C 01/15/16 77.5 11.60 12.55
PG 160115C00080000 C 01/15/16 80.0 9.60 10.10
PG 160115C00082500 C 01/15/16 82.5 7.75 8.30
PG 160115C00085000 C 01/15/16 85.0 6.15 6.60
PG 160115C00087500 C 01/15/16 87.5 4.75 5.25
PG 160115C00090000 C 01/15/16 90.0 3.75 4.25
PG 160115C00092500 C 01/15/16 92.5 2.74 3.40
PG 160115C00095000 C 01/15/16 95.0 2.00 2.55
PG 160115C00097500 C 01/15/16 97.5 1.30 1.60
PG 160115C00100000 C 01/15/16 100.0 0.86 1.31
PG 160115C00105000 C 01/15/16 105.0 0.35 0.85
PG 160115C00110000 C 01/15/16 110.0 0.14 0.64
PG 160115C00115000 C 01/15/16 115.0 0.12 0.28
PG 160115P00040000 P 01/15/16 40.0 0.03 0.20
PG 160115P00042500 P 01/15/16 42.5 0.05 0.20
PG 160115P00045000 P 01/15/16 45.0 0.10 0.22
PG 160115P00047500 P 01/15/16 47.5 0.10 0.25
PG 160115P00050000 P 01/15/16 50.0 0.19 0.30
PG 160115P00055000 P 01/15/16 55.0 0.35 0.39
PG 160115P00060000 P 01/15/16 60.0 0.46 0.55
PG 160115P00065000 P 01/15/16 65.0 0.58 0.86
PG 160115P00067500 P 01/15/16 67.5 0.76 1.02
PG 160115P00070000 P 01/15/16 70.0 0.98 1.23
PG 160115P00072500 P 01/15/16 72.5 1.26 1.46
PG 160115P00075000 P 01/15/16 75.0 1.64 1.80
PG 160115P00077500 P 01/15/16 77.5 1.99 2.33
PG 160115P00080000 P 01/15/16 80.0 2.73 2.90
PG 160115P00082500 P 01/15/16 82.5 3.50 3.80
PG 160115P00085000 P 01/15/16 85.0 4.40 4.65
PG 160115P00087500 P 01/15/16 87.5 5.60 5.90
PG 160115P00090000 P 01/15/16 90.0 5.75 7.25
PG 160115P00092500 P 01/15/16 92.5 6.65 9.00
PG 160115P00095000 P 01/15/16 95.0 8.40 10.65
PG 160115P00097500 P 01/15/16 97.5 10.65 12.60
PG 160115P00100000 P 01/15/16 100.0 13.10 14.75
PG 160115P00105000 P 01/15/16 105.0 17.45 19.05
PG 160115P00110000 P 01/15/16 110.0 21.95 23.95
PG 160115P00115000 P 01/15/16 115.0 26.20 30.45
PG 170120C00042500 C 01/20/17 42.5 44.25 48.55
PG 170120C00045000 C 01/20/17 45.0 41.55 45.95
PG 170120C00047500 C 01/20/17 47.5 39.05 43.55
PG 170120C00050000 C 01/20/17 50.0 36.55 40.95
PG 170120C00055000 C 01/20/17 55.0 32.00 35.95
PG 170120C00060000 C 01/20/17 60.0 27.00 31.00
PG 170120C00065000 C 01/20/17 65.0 21.95 25.35
PG 170120C00070000 C 01/20/17 70.0 18.45 20.35
PG 170120C00075000 C 01/20/17 75.0 14.40 15.30
PG 170120C00077500 C 01/20/17 77.5 12.35 14.70
PG 170120C00080000 C 01/20/17 80.0 10.55 12.15
PG 170120C00082500 C 01/20/17 82.5 9.10 10.20
PG 170120C00085000 C 01/20/17 85.0 7.65 8.70
PG 170120C00087500 C 01/20/17 87.5 6.40 7.40
PG 170120C00090000 C 01/20/17 90.0 5.20 6.20
PG 170120C00092500 C 01/20/17 92.5 4.35 5.15
PG 170120C00095000 C 01/20/17 95.0 2.61 6.05
PG 170120C00097500 C 01/20/17 97.5 2.85 3.55
PG 170120C00100000 C 01/20/17 100.0 2.13 4.55
PG 170120C00105000 C 01/20/17 105.0 1.38 1.88
PG 170120C00110000 C 01/20/17 110.0 0.79 1.29
PG 170120C00115000 C 01/20/17 115.0 0.42 0.74
PG 170120C00120000 C 01/20/17 120.0 0.30 0.59
PG 170120P00042500 P 01/20/17 42.5 0.21 0.71
PG 170120P00045000 P 01/20/17 45.0 0.28 0.78
PG 170120P00047500 P 01/20/17 47.5 0.36 0.86
PG 170120P00050000 P 01/20/17 50.0 0.46 0.96
PG 170120P00055000 P 01/20/17 55.0 0.71 1.21
PG 170120P00060000 P 01/20/17 60.0 1.10 1.60
PG 170120P00065000 P 01/20/17 65.0 1.66 2.16
PG 170120P00070000 P 01/20/17 70.0 2.24 3.10
PG 170120P00075000 P 01/20/17 75.0 3.55 4.30
PG 170120P00077500 P 01/20/17 77.5 4.20 5.00
PG 170120P00080000 P 01/20/17 80.0 5.40 5.80
PG 170120P00082500 P 01/20/17 82.5 5.85 6.85
PG 170120P00085000 P 01/20/17 85.0 7.00 8.00
PG 170120P00087500 P 01/20/17 87.5 8.25 9.25
PG 170120P00090000 P 01/20/17 90.0 9.55 10.65
PG 170120P00092500 P 01/20/17 92.5 10.10 14.10
PG 170120P00095000 P 01/20/17 95.0 11.85 15.80
PG 170120P00097500 P 01/20/17 97.5 14.15 15.75
PG 170120P00100000 P 01/20/17 100.0 16.00 17.60
PG 170120P00105000 P 01/20/17 105.0 20.00 22.45
PG 170120P00110000 P 01/20/17 110.0 24.15 27.75
PG 170120P00115000 P 01/20/17 115.0 28.35 32.25
PG 170120P00120000 P 01/20/17 120.0 33.15 37.00

OPRA data is delayed 15 minutes.