Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Procter And Gamble Co (PG)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PG 140419C00040000 C 04/19/14 40.0 40.65 41.00
PG 140419C00045000 C 04/19/14 45.0 34.25 37.45
PG 140419C00050000 C 04/19/14 50.0 30.60 31.05
PG 140419C00055000 C 04/19/14 55.0 24.80 26.00
PG 140419C00060000 C 04/19/14 60.0 20.40 21.05
PG 140419C00065000 C 04/19/14 65.0 15.60 16.05
PG 140419C00067500 C 04/19/14 67.5 13.15 13.55
PG 140419C00070000 C 04/19/14 70.0 10.45 11.00
PG 140419C00071000 C 04/19/14 71.0 9.45 10.15
PG 140419C00071500 C 04/19/14 71.5 9.00 9.65
PG 140419C00072000 C 04/19/14 72.0 8.50 9.15
PG 140419C00072500 C 04/19/14 72.5 8.15 8.50
PG 140419C00073000 C 04/19/14 73.0 7.50 8.05
PG 140419C00073500 C 04/19/14 73.5 7.00 7.55
PG 140419C00074000 C 04/19/14 74.0 6.50 7.05
PG 140419C00074500 C 04/19/14 74.5 6.00 6.55
PG 140419C00075000 C 04/19/14 75.0 5.65 6.00
PG 140419C00076000 C 04/19/14 76.0 4.50 5.05
PG 140419C00077500 C 04/19/14 77.5 3.35 3.45
PG 140419C00079000 C 04/19/14 79.0 1.87 1.99
PG 140419C00080000 C 04/19/14 80.0 0.96 1.06
PG 140419C00081000 C 04/19/14 81.0 0.33 0.35
PG 140419C00082500 C 04/19/14 82.5 0.03 0.05
PG 140419C00084000 C 04/19/14 84.0 0.00 0.02
PG 140419C00085000 C 04/19/14 85.0 0.00 0.01
PG 140419C00086000 C 04/19/14 86.0 0.00 0.02
PG 140419C00087500 C 04/19/14 87.5 0.00 0.02
PG 140419C00089000 C 04/19/14 89.0 0.00 0.02
PG 140419C00090000 C 04/19/14 90.0 0.00 0.02
PG 140419C00091000 C 04/19/14 91.0 0.00 0.02
PG 140419C00092500 C 04/19/14 92.5 0.00 0.02
PG 140419C00094000 C 04/19/14 94.0 0.00 0.02
PG 140419C00095000 C 04/19/14 95.0 0.00 0.02
PG 140419C00096000 C 04/19/14 96.0 0.00 0.02
PG 140419C00099000 C 04/19/14 99.0 0.00 0.02
PG 140419P00040000 P 04/19/14 40.0 0.00 0.02
PG 140419P00045000 P 04/19/14 45.0 0.00 0.02
PG 140419P00050000 P 04/19/14 50.0 0.00 0.02
PG 140419P00055000 P 04/19/14 55.0 0.00 0.02
PG 140419P00060000 P 04/19/14 60.0 0.00 0.01
PG 140419P00065000 P 04/19/14 65.0 0.00 0.01
PG 140419P00067500 P 04/19/14 67.5 0.00 0.01
PG 140419P00070000 P 04/19/14 70.0 0.00 0.01
PG 140419P00071000 P 04/19/14 71.0 0.00 0.02
PG 140419P00071500 P 04/19/14 71.5 0.00 0.02
PG 140419P00072000 P 04/19/14 72.0 0.00 0.02
PG 140419P00072500 P 04/19/14 72.5 0.00 0.01
PG 140419P00073000 P 04/19/14 73.0 0.00 0.03
PG 140419P00073500 P 04/19/14 73.5 0.00 0.02
PG 140419P00074000 P 04/19/14 74.0 0.00 0.03
PG 140419P00074500 P 04/19/14 74.5 0.01 0.03
PG 140419P00075000 P 04/19/14 75.0 0.01 0.03
PG 140419P00076000 P 04/19/14 76.0 0.01 0.04
PG 140419P00077500 P 04/19/14 77.5 0.02 0.06
PG 140419P00079000 P 04/19/14 79.0 0.05 0.07
PG 140419P00080000 P 04/19/14 80.0 0.13 0.15
PG 140419P00081000 P 04/19/14 81.0 0.48 0.51
PG 140419P00082500 P 04/19/14 82.5 1.60 1.72
PG 140419P00084000 P 04/19/14 84.0 3.05 3.35
PG 140419P00085000 P 04/19/14 85.0 4.00 4.35
PG 140419P00086000 P 04/19/14 86.0 4.90 5.55
PG 140419P00087500 P 04/19/14 87.5 6.50 6.85
PG 140419P00089000 P 04/19/14 89.0 7.85 8.55
PG 140419P00090000 P 04/19/14 90.0 9.00 9.35
PG 140419P00091000 P 04/19/14 91.0 8.55 11.80
PG 140419P00092500 P 04/19/14 92.5 11.50 11.90
PG 140419P00094000 P 04/19/14 94.0 12.30 13.45
PG 140419P00095000 P 04/19/14 95.0 14.00 14.40
PG 140419P00096000 P 04/19/14 96.0 14.35 15.65
PG 140419P00099000 P 04/19/14 99.0 17.15 18.45
PG 140425C00067000 C 04/25/14 67.0 12.10 15.50
PG 140425C00068000 C 04/25/14 68.0 11.10 14.50
PG 140425C00069000 C 04/25/14 69.0 10.10 13.50
PG 140425C00070000 C 04/25/14 70.0 9.55 12.50
PG 140425C00071000 C 04/25/14 71.0 8.55 10.10
PG 140425C00072000 C 04/25/14 72.0 8.45 9.40
PG 140425C00072500 C 04/25/14 72.5 7.95 8.90
PG 140425C00073000 C 04/25/14 73.0 7.45 8.15
PG 140425C00073500 C 04/25/14 73.5 6.95 7.65
PG 140425C00074000 C 04/25/14 74.0 6.45 7.15
PG 140425C00074500 C 04/25/14 74.5 6.00 6.65
PG 140425C00075000 C 04/25/14 75.0 5.65 6.00
PG 140425C00076000 C 04/25/14 76.0 4.50 5.15
PG 140425C00077000 C 04/25/14 77.0 3.90 4.00
PG 140425C00078000 C 04/25/14 78.0 2.91 3.05
PG 140425C00079000 C 04/25/14 79.0 2.01 2.14
PG 140425C00080000 C 04/25/14 80.0 1.33 1.39
PG 140425C00081000 C 04/25/14 81.0 0.75 0.80
PG 140425C00082000 C 04/25/14 82.0 0.37 0.42
PG 140425C00083000 C 04/25/14 83.0 0.16 0.19
PG 140425C00084000 C 04/25/14 84.0 0.05 0.11
PG 140425C00085000 C 04/25/14 85.0 0.02 0.08
PG 140425C00086000 C 04/25/14 86.0 0.00 0.07
PG 140425C00087000 C 04/25/14 87.0 0.00 0.04
PG 140425C00088000 C 04/25/14 88.0 0.00 0.04
PG 140425C00089000 C 04/25/14 89.0 0.00 0.03
PG 140425C00090000 C 04/25/14 90.0 0.00 0.03
PG 140425C00091000 C 04/25/14 91.0 0.00 0.02
PG 140425C00092000 C 04/25/14 92.0 0.00 0.02
PG 140425C00093000 C 04/25/14 93.0 0.00 0.02
PG 140425P00067000 P 04/25/14 67.0 0.00 0.03
PG 140425P00068000 P 04/25/14 68.0 0.00 0.04
PG 140425P00069000 P 04/25/14 69.0 0.01 0.04
PG 140425P00070000 P 04/25/14 70.0 0.02 0.05
PG 140425P00071000 P 04/25/14 71.0 0.02 0.06
PG 140425P00072000 P 04/25/14 72.0 0.03 0.09
PG 140425P00072500 P 04/25/14 72.5 0.04 0.10
PG 140425P00073000 P 04/25/14 73.0 0.07 0.10
PG 140425P00073500 P 04/25/14 73.5 0.07 0.11
PG 140425P00074000 P 04/25/14 74.0 0.09 0.13
PG 140425P00074500 P 04/25/14 74.5 0.09 0.15
PG 140425P00075000 P 04/25/14 75.0 0.10 0.17
PG 140425P00076000 P 04/25/14 76.0 0.18 0.22
PG 140425P00077000 P 04/25/14 77.0 0.26 0.31
PG 140425P00078000 P 04/25/14 78.0 0.39 0.43
PG 140425P00079000 P 04/25/14 79.0 0.61 0.65
PG 140425P00080000 P 04/25/14 80.0 0.96 1.00
PG 140425P00081000 P 04/25/14 81.0 1.42 1.50
PG 140425P00082000 P 04/25/14 82.0 2.08 2.22
PG 140425P00083000 P 04/25/14 83.0 2.86 3.00
PG 140425P00084000 P 04/25/14 84.0 3.80 3.95
PG 140425P00085000 P 04/25/14 85.0 4.70 4.90
PG 140425P00086000 P 04/25/14 86.0 5.70 6.05
PG 140425P00087000 P 04/25/14 87.0 6.70 7.05
PG 140425P00088000 P 04/25/14 88.0 7.50 8.30
PG 140425P00089000 P 04/25/14 89.0 7.15 10.50
PG 140425P00090000 P 04/25/14 90.0 7.85 11.65
PG 140425P00091000 P 04/25/14 91.0 9.00 12.65
PG 140425P00092000 P 04/25/14 92.0 9.90 13.60
PG 140425P00093000 P 04/25/14 93.0 10.90 14.60
PG 140502C00067000 C 05/02/14 67.0 12.05 15.55
PG 140502C00068000 C 05/02/14 68.0 10.85 14.80
PG 140502C00069000 C 05/02/14 69.0 10.05 13.50
PG 140502C00070000 C 05/02/14 70.0 9.10 12.50
PG 140502C00070500 C 05/02/14 70.5 8.70 12.00
PG 140502C00071000 C 05/02/14 71.0 7.90 11.55
PG 140502C00071500 C 05/02/14 71.5 8.95 9.90
PG 140502C00072000 C 05/02/14 72.0 7.20 10.30
PG 140502C00072500 C 05/02/14 72.5 7.00 9.65
PG 140502C00073000 C 05/02/14 73.0 6.55 9.05
PG 140502C00073500 C 05/02/14 73.5 6.95 7.65
PG 140502C00074000 C 05/02/14 74.0 5.55 7.55
PG 140502C00074500 C 05/02/14 74.5 5.95 6.65
PG 140502C00075000 C 05/02/14 75.0 5.50 6.15
PG 140502C00076000 C 05/02/14 76.0 4.30 5.00
PG 140502C00077000 C 05/02/14 77.0 3.85 4.00
PG 140502C00078000 C 05/02/14 78.0 2.96 3.10
PG 140502C00079000 C 05/02/14 79.0 2.09 2.22
PG 140502C00080000 C 05/02/14 80.0 1.39 1.46
PG 140502C00081000 C 05/02/14 81.0 0.85 0.90
PG 140502C00082000 C 05/02/14 82.0 0.48 0.52
PG 140502C00083000 C 05/02/14 83.0 0.24 0.29
PG 140502C00084000 C 05/02/14 84.0 0.12 0.16
PG 140502C00085000 C 05/02/14 85.0 0.05 0.13
PG 140502C00086000 C 05/02/14 86.0 0.03 0.08
PG 140502C00087000 C 05/02/14 87.0 0.01 0.06
PG 140502C00088000 C 05/02/14 88.0 0.00 0.05
PG 140502C00089000 C 05/02/14 89.0 0.00 0.04
PG 140502C00090000 C 05/02/14 90.0 0.00 0.04
PG 140502C00091000 C 05/02/14 91.0 0.00 0.04
PG 140502C00092000 C 05/02/14 92.0 0.00 0.03
PG 140502C00093000 C 05/02/14 93.0 0.00 0.03
PG 140502C00094000 C 05/02/14 94.0 0.00 0.03
PG 140502P00067000 P 05/02/14 67.0 0.01 0.05
PG 140502P00068000 P 05/02/14 68.0 0.02 0.05
PG 140502P00069000 P 05/02/14 69.0 0.02 0.07
PG 140502P00070000 P 05/02/14 70.0 0.03 0.08
PG 140502P00070500 P 05/02/14 70.5 0.03 0.10
PG 140502P00071000 P 05/02/14 71.0 0.04 0.10
PG 140502P00071500 P 05/02/14 71.5 0.05 0.11
PG 140502P00072000 P 05/02/14 72.0 0.05 0.14
PG 140502P00072500 P 05/02/14 72.5 0.06 0.13
PG 140502P00073000 P 05/02/14 73.0 0.07 0.15
PG 140502P00073500 P 05/02/14 73.5 0.08 0.15
PG 140502P00074000 P 05/02/14 74.0 0.09 0.15
PG 140502P00074500 P 05/02/14 74.5 0.10 0.17
PG 140502P00075000 P 05/02/14 75.0 0.12 0.20
PG 140502P00076000 P 05/02/14 76.0 0.22 0.27
PG 140502P00077000 P 05/02/14 77.0 0.32 0.36
PG 140502P00078000 P 05/02/14 78.0 0.48 0.52
PG 140502P00079000 P 05/02/14 79.0 0.73 0.77
PG 140502P00080000 P 05/02/14 80.0 1.08 1.13
PG 140502P00081000 P 05/02/14 81.0 1.59 1.65
PG 140502P00082000 P 05/02/14 82.0 2.22 2.31
PG 140502P00083000 P 05/02/14 83.0 2.96 3.10
PG 140502P00084000 P 05/02/14 84.0 3.85 4.00
PG 140502P00085000 P 05/02/14 85.0 4.60 5.25
PG 140502P00086000 P 05/02/14 86.0 5.70 6.05
PG 140502P00087000 P 05/02/14 87.0 6.70 7.05
PG 140502P00088000 P 05/02/14 88.0 7.55 8.25
PG 140502P00089000 P 05/02/14 89.0 7.35 10.45
PG 140502P00090000 P 05/02/14 90.0 8.10 11.50
PG 140502P00091000 P 05/02/14 91.0 9.10 12.50
PG 140502P00092000 P 05/02/14 92.0 9.55 13.70
PG 140502P00093000 P 05/02/14 93.0 10.60 14.70
PG 140502P00094000 P 05/02/14 94.0 11.65 15.70
PG 140509C00070000 C 05/09/14 70.0 9.10 12.55
PG 140509C00070500 C 05/09/14 70.5 8.60 12.05
PG 140509C00071000 C 05/09/14 71.0 8.15 11.70
PG 140509C00071500 C 05/09/14 71.5 8.15 10.70
PG 140509C00072000 C 05/09/14 72.0 8.45 9.40
PG 140509C00072500 C 05/09/14 72.5 8.15 8.50
PG 140509C00073000 C 05/09/14 73.0 7.45 8.15
PG 140509C00073500 C 05/09/14 73.5 6.95 7.65
PG 140509C00074000 C 05/09/14 74.0 6.45 7.15
PG 140509C00074500 C 05/09/14 74.5 5.95 6.65
PG 140509C00075000 C 05/09/14 75.0 5.45 6.45
PG 140509C00076000 C 05/09/14 76.0 4.50 5.15
PG 140509C00077000 C 05/09/14 77.0 3.90 4.05
PG 140509C00078000 C 05/09/14 78.0 2.99 3.10
PG 140509C00079000 C 05/09/14 79.0 2.15 2.29
PG 140509C00080000 C 05/09/14 80.0 1.48 1.56
PG 140509C00081000 C 05/09/14 81.0 0.95 1.01
PG 140509C00082000 C 05/09/14 82.0 0.57 0.62
PG 140509C00083000 C 05/09/14 83.0 0.32 0.37
PG 140509C00084000 C 05/09/14 84.0 0.17 0.21
PG 140509C00085000 C 05/09/14 85.0 0.08 0.11
PG 140509C00086000 C 05/09/14 86.0 0.04 0.11
PG 140509C00087000 C 05/09/14 87.0 0.02 0.08
PG 140509C00088000 C 05/09/14 88.0 0.01 0.05
PG 140509C00089000 C 05/09/14 89.0 0.00 0.05
PG 140509C00090000 C 05/09/14 90.0 0.00 0.04
PG 140509C00091000 C 05/09/14 91.0 0.00 0.04
PG 140509C00092000 C 05/09/14 92.0 0.00 0.03
PG 140509C00093000 C 05/09/14 93.0 0.00 0.03
PG 140509C00094000 C 05/09/14 94.0 0.00 0.03
PG 140509C00095000 C 05/09/14 95.0 0.00 0.02
PG 140509C00096000 C 05/09/14 96.0 0.00 0.02
PG 140509C00097000 C 05/09/14 97.0 0.00 0.02
PG 140509P00070000 P 05/09/14 70.0 0.05 0.11
PG 140509P00070500 P 05/09/14 70.5 0.06 0.12
PG 140509P00071000 P 05/09/14 71.0 0.06 0.13
PG 140509P00071500 P 05/09/14 71.5 0.07 0.15
PG 140509P00072000 P 05/09/14 72.0 0.08 0.15
PG 140509P00072500 P 05/09/14 72.5 0.08 0.15
PG 140509P00073000 P 05/09/14 73.0 0.09 0.15
PG 140509P00073500 P 05/09/14 73.5 0.10 0.18
PG 140509P00074000 P 05/09/14 74.0 0.12 0.20
PG 140509P00074500 P 05/09/14 74.5 0.14 0.23
PG 140509P00075000 P 05/09/14 75.0 0.19 0.22
PG 140509P00076000 P 05/09/14 76.0 0.27 0.32
PG 140509P00077000 P 05/09/14 77.0 0.39 0.44
PG 140509P00078000 P 05/09/14 78.0 0.57 0.62
PG 140509P00079000 P 05/09/14 79.0 0.83 0.88
PG 140509P00080000 P 05/09/14 80.0 1.20 1.25
PG 140509P00081000 P 05/09/14 81.0 1.69 1.77
PG 140509P00082000 P 05/09/14 82.0 2.33 2.41
PG 140509P00083000 P 05/09/14 83.0 3.05 3.20
PG 140509P00084000 P 05/09/14 84.0 3.90 4.05
PG 140509P00085000 P 05/09/14 85.0 4.80 4.95
PG 140509P00086000 P 05/09/14 86.0 5.70 6.15
PG 140509P00087000 P 05/09/14 87.0 6.70 7.05
PG 140509P00088000 P 05/09/14 88.0 7.70 8.00
PG 140509P00089000 P 05/09/14 89.0 8.25 9.20
PG 140509P00090000 P 05/09/14 90.0 8.15 11.50
PG 140509P00091000 P 05/09/14 91.0 9.10 12.50
PG 140509P00092000 P 05/09/14 92.0 9.85 13.65
PG 140509P00093000 P 05/09/14 93.0 10.85 14.65
PG 140509P00094000 P 05/09/14 94.0 12.10 15.50
PG 140509P00095000 P 05/09/14 95.0 12.85 16.65
PG 140509P00096000 P 05/09/14 96.0 14.10 17.50
PG 140509P00097000 P 05/09/14 97.0 14.85 18.65
PG 140517C00040000 C 05/17/14 40.0 39.25 42.45
PG 140517C00045000 C 05/17/14 45.0 34.35 37.50
PG 140517C00050000 C 05/17/14 50.0 29.35 32.65
PG 140517C00055000 C 05/17/14 55.0 24.20 26.00
PG 140517C00060000 C 05/17/14 60.0 19.30 22.50
PG 140517C00065000 C 05/17/14 65.0 15.65 16.00
PG 140517C00070000 C 05/17/14 70.0 10.65 11.00
PG 140517C00072500 C 05/17/14 72.5 8.15 8.50
PG 140517C00075000 C 05/17/14 75.0 5.65 6.00
PG 140517C00077500 C 05/17/14 77.5 3.45 3.60
PG 140517C00080000 C 05/17/14 80.0 1.59 1.63
PG 140517C00082500 C 05/17/14 82.5 0.52 0.54
PG 140517C00085000 C 05/17/14 85.0 0.12 0.15
PG 140517C00087500 C 05/17/14 87.5 0.02 0.04
PG 140517C00090000 C 05/17/14 90.0 0.00 0.04
PG 140517C00095000 C 05/17/14 95.0 0.00 0.02
PG 140517C00100000 C 05/17/14 100.0 0.00 0.02
PG 140517C00105000 C 05/17/14 105.0 0.00 0.02
PG 140517C00110000 C 05/17/14 110.0 0.00 0.02
PG 140517C00115000 C 05/17/14 115.0 0.00 0.02
PG 140517P00040000 P 05/17/14 40.0 0.00 0.02
PG 140517P00045000 P 05/17/14 45.0 0.00 0.02
PG 140517P00050000 P 05/17/14 50.0 0.00 0.01
PG 140517P00055000 P 05/17/14 55.0 0.00 0.01
PG 140517P00060000 P 05/17/14 60.0 0.00 0.02
PG 140517P00065000 P 05/17/14 65.0 0.03 0.04
PG 140517P00070000 P 05/17/14 70.0 0.09 0.10
PG 140517P00072500 P 05/17/14 72.5 0.12 0.16
PG 140517P00075000 P 05/17/14 75.0 0.24 0.27
PG 140517P00077500 P 05/17/14 77.5 0.56 0.59
PG 140517P00080000 P 05/17/14 80.0 1.32 1.35
PG 140517P00082500 P 05/17/14 82.5 2.76 2.85
PG 140517P00085000 P 05/17/14 85.0 4.85 4.95
PG 140517P00087500 P 05/17/14 87.5 7.05 7.70
PG 140517P00090000 P 05/17/14 90.0 9.50 10.20
PG 140517P00095000 P 05/17/14 95.0 13.20 16.50
PG 140517P00100000 P 05/17/14 100.0 18.55 21.40
PG 140517P00105000 P 05/17/14 105.0 23.55 26.45
PG 140517P00110000 P 05/17/14 110.0 28.15 31.50
PG 140517P00115000 P 05/17/14 115.0 33.55 36.50
PG 140523C00070000 C 05/23/14 70.0 9.25 12.45
PG 140523C00070500 C 05/23/14 70.5 8.65 11.95
PG 140523C00071000 C 05/23/14 71.0 8.60 10.40
PG 140523C00071500 C 05/23/14 71.5 8.95 9.75
PG 140523C00072000 C 05/23/14 72.0 8.45 9.25
PG 140523C00072500 C 05/23/14 72.5 7.10 8.90
PG 140523C00073000 C 05/23/14 73.0 7.45 8.15
PG 140523C00073500 C 05/23/14 73.5 7.00 7.50
PG 140523C00074000 C 05/23/14 74.0 6.45 7.15
PG 140523C00074500 C 05/23/14 74.5 6.00 6.65
PG 140523C00075000 C 05/23/14 75.0 5.50 6.15
PG 140523C00076000 C 05/23/14 76.0 4.85 5.00
PG 140523C00077000 C 05/23/14 77.0 3.95 4.10
PG 140523C00078000 C 05/23/14 78.0 3.05 3.25
PG 140523C00079000 C 05/23/14 79.0 2.32 2.42
PG 140523C00080000 C 05/23/14 80.0 1.68 1.76
PG 140523C00081000 C 05/23/14 81.0 1.15 1.23
PG 140523C00082000 C 05/23/14 82.0 0.76 0.83
PG 140523C00083000 C 05/23/14 83.0 0.48 0.53
PG 140523C00084000 C 05/23/14 84.0 0.29 0.33
PG 140523C00085000 C 05/23/14 85.0 0.16 0.21
PG 140523C00086000 C 05/23/14 86.0 0.08 0.17
PG 140523C00087000 C 05/23/14 87.0 0.05 0.11
PG 140523C00088000 C 05/23/14 88.0 0.03 0.08
PG 140523C00089000 C 05/23/14 89.0 0.01 0.06
PG 140523C00090000 C 05/23/14 90.0 0.00 0.05
PG 140523C00091000 C 05/23/14 91.0 0.00 0.04
PG 140523C00092000 C 05/23/14 92.0 0.00 0.04
PG 140523C00093000 C 05/23/14 93.0 0.00 0.04
PG 140523C00094000 C 05/23/14 94.0 0.00 0.03
PG 140523C00095000 C 05/23/14 95.0 0.00 0.03
PG 140523C00096000 C 05/23/14 96.0 0.00 0.03
PG 140523C00097000 C 05/23/14 97.0 0.00 0.03
PG 140523P00070000 P 05/23/14 70.0 0.08 0.15
PG 140523P00070500 P 05/23/14 70.5 0.10 0.15
PG 140523P00071000 P 05/23/14 71.0 0.11 0.16
PG 140523P00071500 P 05/23/14 71.5 0.11 0.18
PG 140523P00072000 P 05/23/14 72.0 0.12 0.18
PG 140523P00072500 P 05/23/14 72.5 0.14 0.21
PG 140523P00073000 P 05/23/14 73.0 0.16 0.23
PG 140523P00073500 P 05/23/14 73.5 0.18 0.25
PG 140523P00074000 P 05/23/14 74.0 0.24 0.27
PG 140523P00074500 P 05/23/14 74.5 0.27 0.30
PG 140523P00075000 P 05/23/14 75.0 0.31 0.36
PG 140523P00076000 P 05/23/14 76.0 0.41 0.46
PG 140523P00077000 P 05/23/14 77.0 0.55 0.60
PG 140523P00078000 P 05/23/14 78.0 0.75 0.82
PG 140523P00079000 P 05/23/14 79.0 1.03 1.11
PG 140523P00080000 P 05/23/14 80.0 1.43 1.48
PG 140523P00081000 P 05/23/14 81.0 1.90 1.99
PG 140523P00082000 P 05/23/14 82.0 2.50 2.61
PG 140523P00083000 P 05/23/14 83.0 3.15 3.35
PG 140523P00084000 P 05/23/14 84.0 4.00 4.15
PG 140523P00085000 P 05/23/14 85.0 4.85 5.00
PG 140523P00086000 P 05/23/14 86.0 5.80 5.95
PG 140523P00087000 P 05/23/14 87.0 6.70 7.00
PG 140523P00088000 P 05/23/14 88.0 7.70 8.05
PG 140523P00089000 P 05/23/14 89.0 8.30 10.10
PG 140523P00090000 P 05/23/14 90.0 9.30 10.20
PG 140523P00091000 P 05/23/14 91.0 9.45 11.95
PG 140523P00092000 P 05/23/14 92.0 10.15 13.40
PG 140523P00093000 P 05/23/14 93.0 12.60 13.05
PG 140523P00094000 P 05/23/14 94.0 12.20 15.45
PG 140523P00095000 P 05/23/14 95.0 13.20 16.40
PG 140523P00096000 P 05/23/14 96.0 14.15 17.40
PG 140523P00097000 P 05/23/14 97.0 15.15 18.40
PG 140530C00070000 C 05/30/14 70.0 9.00 13.10
PG 140530C00071000 C 05/30/14 71.0 8.15 11.50
PG 140530C00071500 C 05/30/14 71.5 7.70 10.95
PG 140530C00072000 C 05/30/14 72.0 7.20 10.40
PG 140530C00072500 C 05/30/14 72.5 7.10 9.85
PG 140530C00073000 C 05/30/14 73.0 6.55 8.55
PG 140530C00073500 C 05/30/14 73.5 6.10 8.05
PG 140530C00074000 C 05/30/14 74.0 5.30 7.15
PG 140530C00074500 C 05/30/14 74.5 6.00 6.65
PG 140530C00075000 C 05/30/14 75.0 5.85 6.00
PG 140530C00076000 C 05/30/14 76.0 4.85 5.05
PG 140530C00077000 C 05/30/14 77.0 3.95 4.10
PG 140530C00078000 C 05/30/14 78.0 3.10 3.30
PG 140530C00079000 C 05/30/14 79.0 2.39 2.49
PG 140530C00080000 C 05/30/14 80.0 1.76 1.84
PG 140530C00081000 C 05/30/14 81.0 1.25 1.31
PG 140530C00082000 C 05/30/14 82.0 0.86 0.91
PG 140530C00083000 C 05/30/14 83.0 0.56 0.60
PG 140530C00084000 C 05/30/14 84.0 0.33 0.39
PG 140530C00085000 C 05/30/14 85.0 0.20 0.24
PG 140530C00086000 C 05/30/14 86.0 0.10 0.19
PG 140530C00087000 C 05/30/14 87.0 0.06 0.13
PG 140530C00088000 C 05/30/14 88.0 0.03 0.09
PG 140530C00089000 C 05/30/14 89.0 0.01 0.06
PG 140530C00090000 C 05/30/14 90.0 0.00 0.05
PG 140530C00091000 C 05/30/14 91.0 0.00 0.04
PG 140530C00092000 C 05/30/14 92.0 0.00 0.04
PG 140530C00093000 C 05/30/14 93.0 0.00 0.04
PG 140530C00094000 C 05/30/14 94.0 0.00 0.03
PG 140530C00095000 C 05/30/14 95.0 0.00 0.03
PG 140530C00096000 C 05/30/14 96.0 0.00 0.03
PG 140530C00097000 C 05/30/14 97.0 0.00 0.03
PG 140530P00070000 P 05/30/14 70.0 0.11 0.17
PG 140530P00071000 P 05/30/14 71.0 0.12 0.19
PG 140530P00071500 P 05/30/14 71.5 0.13 0.20
PG 140530P00072000 P 05/30/14 72.0 0.15 0.22
PG 140530P00072500 P 05/30/14 72.5 0.17 0.25
PG 140530P00073000 P 05/30/14 73.0 0.19 0.26
PG 140530P00073500 P 05/30/14 73.5 0.21 0.29
PG 140530P00074000 P 05/30/14 74.0 0.26 0.31
PG 140530P00074500 P 05/30/14 74.5 0.30 0.35
PG 140530P00075000 P 05/30/14 75.0 0.34 0.40
PG 140530P00076000 P 05/30/14 76.0 0.45 0.51
PG 140530P00077000 P 05/30/14 77.0 0.61 0.67
PG 140530P00078000 P 05/30/14 78.0 0.82 0.89
PG 140530P00079000 P 05/30/14 79.0 1.15 1.19
PG 140530P00080000 P 05/30/14 80.0 1.53 1.57
PG 140530P00081000 P 05/30/14 81.0 2.02 2.06
PG 140530P00082000 P 05/30/14 82.0 2.62 2.67
PG 140530P00083000 P 05/30/14 83.0 3.25 3.40
PG 140530P00084000 P 05/30/14 84.0 4.05 4.20
PG 140530P00085000 P 05/30/14 85.0 4.90 5.05
PG 140530P00086000 P 05/30/14 86.0 5.80 5.95
PG 140530P00087000 P 05/30/14 87.0 6.60 7.25
PG 140530P00088000 P 05/30/14 88.0 7.15 9.30
PG 140530P00089000 P 05/30/14 89.0 7.30 10.50
PG 140530P00090000 P 05/30/14 90.0 8.30 11.50
PG 140530P00091000 P 05/30/14 91.0 9.15 12.40
PG 140530P00092000 P 05/30/14 92.0 10.10 13.55
PG 140530P00093000 P 05/30/14 93.0 11.15 14.50
PG 140530P00094000 P 05/30/14 94.0 11.80 15.70
PG 140530P00095000 P 05/30/14 95.0 12.80 16.70
PG 140530P00096000 P 05/30/14 96.0 14.10 17.55
PG 140530P00097000 P 05/30/14 97.0 15.15 18.50
PG 140621C00065000 C 06/21/14 65.0 14.15 16.00
PG 140621C00070000 C 06/21/14 70.0 10.65 11.00
PG 140621C00072500 C 06/21/14 72.5 8.00 8.50
PG 140621C00075000 C 06/21/14 75.0 5.90 6.05
PG 140621C00077500 C 06/21/14 77.5 3.70 3.85
PG 140621C00080000 C 06/21/14 80.0 2.04 2.09
PG 140621C00082500 C 06/21/14 82.5 0.92 0.96
PG 140621C00085000 C 06/21/14 85.0 0.33 0.36
PG 140621C00087500 C 06/21/14 87.5 0.10 0.12
PG 140621C00090000 C 06/21/14 90.0 0.02 0.08
PG 140621C00095000 C 06/21/14 95.0 0.00 0.04
PG 140621P00065000 P 06/21/14 65.0 0.09 0.12
PG 140621P00070000 P 06/21/14 70.0 0.17 0.21
PG 140621P00072500 P 06/21/14 72.5 0.28 0.31
PG 140621P00075000 P 06/21/14 75.0 0.50 0.53
PG 140621P00077500 P 06/21/14 77.5 0.94 0.97
PG 140621P00080000 P 06/21/14 80.0 1.78 1.82
PG 140621P00082500 P 06/21/14 82.5 3.10 3.25
PG 140621P00085000 P 06/21/14 85.0 5.00 5.15
PG 140621P00087500 P 06/21/14 87.5 7.30 7.45
PG 140621P00090000 P 06/21/14 90.0 9.30 10.20
PG 140621P00095000 P 06/21/14 95.0 14.00 16.15
PG 140719C00045000 C 07/19/14 45.0 34.00 37.70
PG 140719C00050000 C 07/19/14 50.0 29.00 32.75
PG 140719C00055000 C 07/19/14 55.0 23.95 27.95
PG 140719C00060000 C 07/19/14 60.0 19.00 22.75
PG 140719C00065000 C 07/19/14 65.0 14.15 16.00
PG 140719C00067500 C 07/19/14 67.5 11.45 15.05
PG 140719C00070000 C 07/19/14 70.0 9.60 11.00
PG 140719C00072500 C 07/19/14 72.5 8.15 8.50
PG 140719C00075000 C 07/19/14 75.0 5.95 6.15
PG 140719C00077500 C 07/19/14 77.5 3.90 4.05
PG 140719C00080000 C 07/19/14 80.0 2.30 2.36
PG 140719C00082500 C 07/19/14 82.5 1.17 1.21
PG 140719C00085000 C 07/19/14 85.0 0.51 0.54
PG 140719C00087500 C 07/19/14 87.5 0.22 0.23
PG 140719C00090000 C 07/19/14 90.0 0.07 0.11
PG 140719C00092500 C 07/19/14 92.5 0.03 0.07
PG 140719C00095000 C 07/19/14 95.0 0.01 0.03
PG 140719P00045000 P 07/19/14 45.0 0.01 0.03
PG 140719P00050000 P 07/19/14 50.0 0.00 0.04
PG 140719P00055000 P 07/19/14 55.0 0.03 0.06
PG 140719P00060000 P 07/19/14 60.0 0.08 0.11
PG 140719P00065000 P 07/19/14 65.0 0.14 0.19
PG 140719P00067500 P 07/19/14 67.5 0.19 0.23
PG 140719P00070000 P 07/19/14 70.0 0.30 0.33
PG 140719P00072500 P 07/19/14 72.5 0.48 0.52
PG 140719P00075000 P 07/19/14 75.0 0.82 0.86
PG 140719P00077500 P 07/19/14 77.5 1.40 1.44
PG 140719P00080000 P 07/19/14 80.0 2.37 2.43
PG 140719P00082500 P 07/19/14 82.5 3.80 3.90
PG 140719P00085000 P 07/19/14 85.0 5.65 5.85
PG 140719P00087500 P 07/19/14 87.5 7.90 8.05
PG 140719P00090000 P 07/19/14 90.0 8.90 10.55
PG 140719P00092500 P 07/19/14 92.5 11.25 14.50
PG 140719P00095000 P 07/19/14 95.0 13.40 17.15
PG 141018C00050000 C 10/18/14 50.0 28.55 33.00
PG 141018C00055000 C 10/18/14 55.0 23.50 28.00
PG 141018C00060000 C 10/18/14 60.0 18.50 22.95
PG 141018C00065000 C 10/18/14 65.0 14.00 18.15
PG 141018C00070000 C 10/18/14 70.0 10.85 11.00
PG 141018C00072500 C 10/18/14 72.5 8.50 8.70
PG 141018C00075000 C 10/18/14 75.0 6.45 6.65
PG 141018C00077500 C 10/18/14 77.5 4.65 4.80
PG 141018C00080000 C 10/18/14 80.0 3.15 3.30
PG 141018C00082500 C 10/18/14 82.5 2.03 2.09
PG 141018C00085000 C 10/18/14 85.0 1.19 1.28
PG 141018C00087500 C 10/18/14 87.5 0.66 0.74
PG 141018C00090000 C 10/18/14 90.0 0.34 0.40
PG 141018P00050000 P 10/18/14 50.0 0.07 0.10
PG 141018P00055000 P 10/18/14 55.0 0.13 0.16
PG 141018P00060000 P 10/18/14 60.0 0.22 0.26
PG 141018P00065000 P 10/18/14 65.0 0.39 0.42
PG 141018P00070000 P 10/18/14 70.0 0.78 0.83
PG 141018P00072500 P 10/18/14 72.5 1.13 1.24
PG 141018P00075000 P 10/18/14 75.0 1.68 1.78
PG 141018P00077500 P 10/18/14 77.5 2.44 2.56
PG 141018P00080000 P 10/18/14 80.0 3.50 3.60
PG 141018P00082500 P 10/18/14 82.5 4.85 5.00
PG 141018P00085000 P 10/18/14 85.0 6.55 6.75
PG 141018P00087500 P 10/18/14 87.5 8.50 8.75
PG 141018P00090000 P 10/18/14 90.0 10.70 10.95
PG 150117C00035000 C 01/17/15 35.0 45.80 46.00
PG 150117C00037500 C 01/17/15 37.5 43.30 43.50
PG 150117C00040000 C 01/17/15 40.0 40.80 41.00
PG 150117C00042500 C 01/17/15 42.5 38.30 38.50
PG 150117C00045000 C 01/17/15 45.0 35.80 36.00
PG 150117C00047500 C 01/17/15 47.5 33.30 33.50
PG 150117C00050000 C 01/17/15 50.0 30.80 31.00
PG 150117C00055000 C 01/17/15 55.0 25.80 26.00
PG 150117C00060000 C 01/17/15 60.0 20.80 21.00
PG 150117C00062500 C 01/17/15 62.5 18.30 18.50
PG 150117C00065000 C 01/17/15 65.0 15.80 16.00
PG 150117C00067500 C 01/17/15 67.5 13.30 13.55
PG 150117C00070000 C 01/17/15 70.0 11.00 11.20
PG 150117C00072500 C 01/17/15 72.5 8.95 9.15
PG 150117C00075000 C 01/17/15 75.0 6.95 7.20
PG 150117C00077500 C 01/17/15 77.5 5.40 5.50
PG 150117C00080000 C 01/17/15 80.0 3.95 4.10
PG 150117C00082500 C 01/17/15 82.5 2.83 2.90
PG 150117C00085000 C 01/17/15 85.0 1.91 1.99
PG 150117C00087500 C 01/17/15 87.5 1.26 1.34
PG 150117C00090000 C 01/17/15 90.0 0.83 0.88
PG 150117C00092500 C 01/17/15 92.5 0.53 0.58
PG 150117C00095000 C 01/17/15 95.0 0.35 0.38
PG 150117C00100000 C 01/17/15 100.0 0.13 0.18
PG 150117C00105000 C 01/17/15 105.0 0.06 0.10
PG 150117C00110000 C 01/17/15 110.0 0.01 0.06
PG 150117C00115000 C 01/17/15 115.0 0.00 0.05
PG 150117P00035000 P 01/17/15 35.0 0.05 0.10
PG 150117P00037500 P 01/17/15 37.5 0.05 0.12
PG 150117P00040000 P 01/17/15 40.0 0.07 0.13
PG 150117P00042500 P 01/17/15 42.5 0.09 0.15
PG 150117P00045000 P 01/17/15 45.0 0.11 0.16
PG 150117P00047500 P 01/17/15 47.5 0.14 0.19
PG 150117P00050000 P 01/17/15 50.0 0.17 0.24
PG 150117P00055000 P 01/17/15 55.0 0.30 0.35
PG 150117P00060000 P 01/17/15 60.0 0.47 0.54
PG 150117P00062500 P 01/17/15 62.5 0.61 0.69
PG 150117P00065000 P 01/17/15 65.0 0.81 0.87
PG 150117P00067500 P 01/17/15 67.5 1.07 1.14
PG 150117P00070000 P 01/17/15 70.0 1.45 1.52
PG 150117P00072500 P 01/17/15 72.5 1.97 2.04
PG 150117P00075000 P 01/17/15 75.0 2.65 2.72
PG 150117P00077500 P 01/17/15 77.5 3.50 3.60
PG 150117P00080000 P 01/17/15 80.0 4.65 4.75
PG 150117P00082500 P 01/17/15 82.5 6.00 6.15
PG 150117P00085000 P 01/17/15 85.0 7.65 7.80
PG 150117P00087500 P 01/17/15 87.5 9.45 9.65
PG 150117P00090000 P 01/17/15 90.0 11.50 11.75
PG 150117P00092500 P 01/17/15 92.5 13.70 13.95
PG 150117P00095000 P 01/17/15 95.0 16.00 16.25
PG 150117P00100000 P 01/17/15 100.0 20.85 21.05
PG 150117P00105000 P 01/17/15 105.0 25.75 25.95
PG 150117P00110000 P 01/17/15 110.0 30.70 30.90
PG 150117P00115000 P 01/17/15 115.0 35.70 35.90
PG 160115C00040000 C 01/15/16 40.0 40.70 41.10
PG 160115C00045000 C 01/15/16 45.0 35.70 36.05
PG 160115C00050000 C 01/15/16 50.0 30.75 31.05
PG 160115C00055000 C 01/15/16 55.0 25.75 26.00
PG 160115C00060000 C 01/15/16 60.0 20.80 21.00
PG 160115C00065000 C 01/15/16 65.0 15.95 16.15
PG 160115C00067500 C 01/15/16 67.5 13.75 14.05
PG 160115C00070000 C 01/15/16 70.0 11.80 12.10
PG 160115C00072500 C 01/15/16 72.5 10.00 10.35
PG 160115C00075000 C 01/15/16 75.0 8.50 8.75
PG 160115C00077500 C 01/15/16 77.5 7.05 7.30
PG 160115C00080000 C 01/15/16 80.0 5.80 6.00
PG 160115C00082500 C 01/15/16 82.5 4.65 4.85
PG 160115C00085000 C 01/15/16 85.0 3.80 3.95
PG 160115C00087500 C 01/15/16 87.5 2.96 3.15
PG 160115C00090000 C 01/15/16 90.0 2.32 2.49
PG 160115C00092500 C 01/15/16 92.5 1.81 1.96
PG 160115C00095000 C 01/15/16 95.0 1.40 1.54
PG 160115C00100000 C 01/15/16 100.0 0.83 0.95
PG 160115C00105000 C 01/15/16 105.0 0.54 0.61
PG 160115C00110000 C 01/15/16 110.0 0.29 0.40
PG 160115C00115000 C 01/15/16 115.0 0.16 0.26
PG 160115P00040000 P 01/15/16 40.0 0.35 0.40
PG 160115P00045000 P 01/15/16 45.0 0.53 0.65
PG 160115P00050000 P 01/15/16 50.0 0.79 0.92
PG 160115P00055000 P 01/15/16 55.0 1.18 1.30
PG 160115P00060000 P 01/15/16 60.0 1.80 1.92
PG 160115P00065000 P 01/15/16 65.0 2.72 2.84
PG 160115P00067500 P 01/15/16 67.5 3.30 3.50
PG 160115P00070000 P 01/15/16 70.0 4.05 4.20
PG 160115P00072500 P 01/15/16 72.5 4.90 5.05
PG 160115P00075000 P 01/15/16 75.0 5.90 6.05
PG 160115P00077500 P 01/15/16 77.5 7.05 7.20
PG 160115P00080000 P 01/15/16 80.0 8.35 8.50
PG 160115P00082500 P 01/15/16 82.5 9.75 10.00
PG 160115P00085000 P 01/15/16 85.0 11.35 11.60
PG 160115P00087500 P 01/15/16 87.5 13.10 13.35
PG 160115P00090000 P 01/15/16 90.0 14.95 15.25
PG 160115P00092500 P 01/15/16 92.5 16.95 17.30
PG 160115P00095000 P 01/15/16 95.0 19.00 19.35
PG 160115P00100000 P 01/15/16 100.0 23.35 23.75
PG 160115P00105000 P 01/15/16 105.0 28.00 28.35
PG 160115P00110000 P 01/15/16 110.0 32.75 33.10
PG 160115P00115000 P 01/15/16 115.0 37.55 37.95

OPRA data is delayed 15 minutes.