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 Oct 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PG 141031C00060000 C 10/31/14 60.0 24.45 28.20
PG 141031C00065000 C 10/31/14 65.0 19.55 23.20
PG 141031C00067500 C 10/31/14 67.5 17.05 20.85
PG 141031C00070000 C 10/31/14 70.0 14.55 18.10
PG 141031C00071000 C 10/31/14 71.0 13.55 17.10
PG 141031C00072000 C 10/31/14 72.0 12.55 16.10
PG 141031C00072500 C 10/31/14 72.5 12.05 15.60
PG 141031C00073000 C 10/31/14 73.0 11.55 15.10
PG 141031C00073500 C 10/31/14 73.5 12.55 13.25
PG 141031C00074000 C 10/31/14 74.0 12.05 12.75
PG 141031C00074500 C 10/31/14 74.5 11.60 12.25
PG 141031C00075000 C 10/31/14 75.0 11.05 11.75
PG 141031C00076000 C 10/31/14 76.0 10.05 10.75
PG 141031C00077000 C 10/31/14 77.0 9.10 9.75
PG 141031C00078000 C 10/31/14 78.0 8.10 8.70
PG 141031C00079000 C 10/31/14 79.0 7.10 7.70
PG 141031C00080000 C 10/31/14 80.0 6.10 6.70
PG 141031C00081000 C 10/31/14 81.0 5.10 5.70
PG 141031C00082000 C 10/31/14 82.0 4.10 4.70
PG 141031C00083000 C 10/31/14 83.0 3.15 3.70
PG 141031C00084000 C 10/31/14 84.0 2.18 2.67
PG 141031C00085000 C 10/31/14 85.0 1.49 1.64
PG 141031C00086000 C 10/31/14 86.0 0.64 0.79
PG 141031C00087000 C 10/31/14 87.0 0.14 0.18
PG 141031C00088000 C 10/31/14 88.0 0.01 0.04
PG 141031C00089000 C 10/31/14 89.0 0.00 0.03
PG 141031C00090000 C 10/31/14 90.0 0.00 0.02
PG 141031C00091000 C 10/31/14 91.0 0.00 0.02
PG 141031C00092000 C 10/31/14 92.0 0.00 0.02
PG 141031C00093000 C 10/31/14 93.0 0.00 0.02
PG 141031C00094000 C 10/31/14 94.0 0.00 0.02
PG 141031C00095000 C 10/31/14 95.0 0.00 0.02
PG 141031C00096000 C 10/31/14 96.0 0.00 0.02
PG 141031C00097000 C 10/31/14 97.0 0.00 0.02
PG 141031C00098000 C 10/31/14 98.0 0.00 0.02
PG 141031C00099000 C 10/31/14 99.0 0.00 0.02
PG 141031C00100000 C 10/31/14 100.0 0.00 0.02
PG 141031C00101000 C 10/31/14 101.0 0.00 0.02
PG 141031C00102000 C 10/31/14 102.0 0.00 0.03
PG 141031C00105000 C 10/31/14 105.0 0.00 0.02
PG 141031P00060000 P 10/31/14 60.0 0.00 0.02
PG 141031P00065000 P 10/31/14 65.0 0.00 0.02
PG 141031P00067500 P 10/31/14 67.5 0.00 0.02
PG 141031P00070000 P 10/31/14 70.0 0.00 0.02
PG 141031P00071000 P 10/31/14 71.0 0.00 0.02
PG 141031P00072000 P 10/31/14 72.0 0.00 0.02
PG 141031P00072500 P 10/31/14 72.5 0.00 0.02
PG 141031P00073000 P 10/31/14 73.0 0.00 0.01
PG 141031P00073500 P 10/31/14 73.5 0.00 0.02
PG 141031P00074000 P 10/31/14 74.0 0.00 0.02
PG 141031P00074500 P 10/31/14 74.5 0.00 0.02
PG 141031P00075000 P 10/31/14 75.0 0.00 0.02
PG 141031P00076000 P 10/31/14 76.0 0.00 0.02
PG 141031P00077000 P 10/31/14 77.0 0.00 0.02
PG 141031P00078000 P 10/31/14 78.0 0.00 0.02
PG 141031P00079000 P 10/31/14 79.0 0.00 0.02
PG 141031P00080000 P 10/31/14 80.0 0.00 0.03
PG 141031P00081000 P 10/31/14 81.0 0.00 0.02
PG 141031P00082000 P 10/31/14 82.0 0.00 0.02
PG 141031P00083000 P 10/31/14 83.0 0.01 0.04
PG 141031P00084000 P 10/31/14 84.0 0.01 0.04
PG 141031P00085000 P 10/31/14 85.0 0.05 0.09
PG 141031P00086000 P 10/31/14 86.0 0.19 0.22
PG 141031P00087000 P 10/31/14 87.0 0.61 0.74
PG 141031P00088000 P 10/31/14 88.0 1.37 1.84
PG 141031P00089000 P 10/31/14 89.0 2.34 2.86
PG 141031P00090000 P 10/31/14 90.0 3.30 3.90
PG 141031P00091000 P 10/31/14 91.0 4.30 4.90
PG 141031P00092000 P 10/31/14 92.0 5.25 5.90
PG 141031P00093000 P 10/31/14 93.0 6.25 6.90
PG 141031P00094000 P 10/31/14 94.0 7.25 7.90
PG 141031P00095000 P 10/31/14 95.0 8.25 8.90
PG 141031P00096000 P 10/31/14 96.0 9.25 9.90
PG 141031P00097000 P 10/31/14 97.0 10.25 10.90
PG 141031P00098000 P 10/31/14 98.0 11.25 11.90
PG 141031P00099000 P 10/31/14 99.0 12.25 12.90
PG 141031P00100000 P 10/31/14 100.0 11.65 13.90
PG 141031P00101000 P 10/31/14 101.0 12.90 14.90
PG 141031P00102000 P 10/31/14 102.0 13.60 17.05
PG 141031P00105000 P 10/31/14 105.0 16.75 20.10
PG 141107C00070000 C 11/07/14 70.0 14.55 16.80
PG 141107C00071000 C 11/07/14 71.0 13.55 17.05
PG 141107C00072000 C 11/07/14 72.0 12.55 16.05
PG 141107C00073000 C 11/07/14 73.0 11.55 15.10
PG 141107C00073500 C 11/07/14 73.5 12.65 13.20
PG 141107C00074000 C 11/07/14 74.0 12.15 12.70
PG 141107C00074500 C 11/07/14 74.5 11.65 12.20
PG 141107C00075000 C 11/07/14 75.0 11.15 11.70
PG 141107C00076000 C 11/07/14 76.0 10.15 10.70
PG 141107C00077000 C 11/07/14 77.0 9.15 9.75
PG 141107C00078000 C 11/07/14 78.0 8.15 8.75
PG 141107C00079000 C 11/07/14 79.0 7.15 7.75
PG 141107C00080000 C 11/07/14 80.0 6.20 6.75
PG 141107C00081000 C 11/07/14 81.0 5.20 5.70
PG 141107C00082000 C 11/07/14 82.0 4.20 4.70
PG 141107C00083000 C 11/07/14 83.0 3.50 3.70
PG 141107C00084000 C 11/07/14 84.0 2.58 2.73
PG 141107C00085000 C 11/07/14 85.0 1.67 1.84
PG 141107C00086000 C 11/07/14 86.0 0.95 1.05
PG 141107C00087000 C 11/07/14 87.0 0.40 0.47
PG 141107C00088000 C 11/07/14 88.0 0.10 0.17
PG 141107C00089000 C 11/07/14 89.0 0.02 0.06
PG 141107C00090000 C 11/07/14 90.0 0.00 0.04
PG 141107C00091000 C 11/07/14 91.0 0.00 0.03
PG 141107C00092000 C 11/07/14 92.0 0.00 0.03
PG 141107C00093000 C 11/07/14 93.0 0.00 0.03
PG 141107C00094000 C 11/07/14 94.0 0.00 0.03
PG 141107C00095000 C 11/07/14 95.0 0.00 0.03
PG 141107C00096000 C 11/07/14 96.0 0.00 0.03
PG 141107C00097000 C 11/07/14 97.0 0.00 0.03
PG 141107C00098000 C 11/07/14 98.0 0.00 0.03
PG 141107C00099000 C 11/07/14 99.0 0.00 0.03
PG 141107C00100000 C 11/07/14 100.0 0.00 0.03
PG 141107C00101000 C 11/07/14 101.0 0.00 0.03
PG 141107C00102000 C 11/07/14 102.0 0.00 0.03
PG 141107P00070000 P 11/07/14 70.0 0.00 0.03
PG 141107P00071000 P 11/07/14 71.0 0.00 0.03
PG 141107P00072000 P 11/07/14 72.0 0.00 0.03
PG 141107P00073000 P 11/07/14 73.0 0.00 0.03
PG 141107P00073500 P 11/07/14 73.5 0.00 0.04
PG 141107P00074000 P 11/07/14 74.0 0.00 0.04
PG 141107P00074500 P 11/07/14 74.5 0.00 0.03
PG 141107P00075000 P 11/07/14 75.0 0.00 0.04
PG 141107P00076000 P 11/07/14 76.0 0.01 0.04
PG 141107P00077000 P 11/07/14 77.0 0.01 0.05
PG 141107P00078000 P 11/07/14 78.0 0.01 0.05
PG 141107P00079000 P 11/07/14 79.0 0.02 0.06
PG 141107P00080000 P 11/07/14 80.0 0.02 0.08
PG 141107P00081000 P 11/07/14 81.0 0.02 0.11
PG 141107P00082000 P 11/07/14 82.0 0.03 0.12
PG 141107P00083000 P 11/07/14 83.0 0.06 0.13
PG 141107P00084000 P 11/07/14 84.0 0.11 0.20
PG 141107P00085000 P 11/07/14 85.0 0.21 0.24
PG 141107P00086000 P 11/07/14 86.0 0.44 0.52
PG 141107P00087000 P 11/07/14 87.0 0.90 0.98
PG 141107P00088000 P 11/07/14 88.0 1.60 1.71
PG 141107P00089000 P 11/07/14 89.0 2.47 2.59
PG 141107P00090000 P 11/07/14 90.0 3.30 3.90
PG 141107P00091000 P 11/07/14 91.0 4.30 4.90
PG 141107P00092000 P 11/07/14 92.0 5.20 5.90
PG 141107P00093000 P 11/07/14 93.0 6.15 6.90
PG 141107P00094000 P 11/07/14 94.0 7.20 7.80
PG 141107P00095000 P 11/07/14 95.0 8.30 8.90
PG 141107P00096000 P 11/07/14 96.0 9.05 9.90
PG 141107P00097000 P 11/07/14 97.0 10.15 10.90
PG 141107P00098000 P 11/07/14 98.0 11.10 11.90
PG 141107P00099000 P 11/07/14 99.0 12.10 12.80
PG 141107P00100000 P 11/07/14 100.0 11.90 13.70
PG 141107P00101000 P 11/07/14 101.0 12.90 14.70
PG 141107P00102000 P 11/07/14 102.0 13.90 17.45
PG 141114C00070000 C 11/14/14 70.0 14.55 18.05
PG 141114C00071000 C 11/14/14 71.0 13.55 17.05
PG 141114C00072000 C 11/14/14 72.0 12.55 16.05
PG 141114C00072500 C 11/14/14 72.5 13.45 14.40
PG 141114C00073000 C 11/14/14 73.0 12.95 13.90
PG 141114C00073500 C 11/14/14 73.5 12.65 13.25
PG 141114C00074000 C 11/14/14 74.0 12.15 12.75
PG 141114C00074500 C 11/14/14 74.5 11.70 12.25
PG 141114C00075000 C 11/14/14 75.0 11.20 11.75
PG 141114C00076000 C 11/14/14 76.0 10.20 10.75
PG 141114C00077000 C 11/14/14 77.0 9.20 9.75
PG 141114C00078000 C 11/14/14 78.0 8.20 8.75
PG 141114C00079000 C 11/14/14 79.0 7.25 7.75
PG 141114C00080000 C 11/14/14 80.0 6.25 6.80
PG 141114C00081000 C 11/14/14 81.0 5.25 5.80
PG 141114C00082000 C 11/14/14 82.0 4.55 4.70
PG 141114C00083000 C 11/14/14 83.0 3.60 3.75
PG 141114C00084000 C 11/14/14 84.0 2.68 2.85
PG 141114C00085000 C 11/14/14 85.0 1.83 1.92
PG 141114C00086000 C 11/14/14 86.0 1.14 1.20
PG 141114C00087000 C 11/14/14 87.0 0.61 0.66
PG 141114C00088000 C 11/14/14 88.0 0.27 0.32
PG 141114C00089000 C 11/14/14 89.0 0.08 0.15
PG 141114C00090000 C 11/14/14 90.0 0.02 0.07
PG 141114C00091000 C 11/14/14 91.0 0.00 0.04
PG 141114C00092000 C 11/14/14 92.0 0.00 0.04
PG 141114C00093000 C 11/14/14 93.0 0.00 0.03
PG 141114C00094000 C 11/14/14 94.0 0.00 0.03
PG 141114C00095000 C 11/14/14 95.0 0.00 0.03
PG 141114C00096000 C 11/14/14 96.0 0.00 0.03
PG 141114C00097000 C 11/14/14 97.0 0.00 0.03
PG 141114C00098000 C 11/14/14 98.0 0.00 0.03
PG 141114C00099000 C 11/14/14 99.0 0.00 0.03
PG 141114C00100000 C 11/14/14 100.0 0.00 0.03
PG 141114C00101000 C 11/14/14 101.0 0.00 0.03
PG 141114P00070000 P 11/14/14 70.0 0.00 0.03
PG 141114P00071000 P 11/14/14 71.0 0.00 0.02
PG 141114P00072000 P 11/14/14 72.0 0.00 0.02
PG 141114P00072500 P 11/14/14 72.5 0.00 0.05
PG 141114P00073000 P 11/14/14 73.0 0.01 0.04
PG 141114P00073500 P 11/14/14 73.5 0.01 0.05
PG 141114P00074000 P 11/14/14 74.0 0.01 0.05
PG 141114P00074500 P 11/14/14 74.5 0.01 0.06
PG 141114P00075000 P 11/14/14 75.0 0.01 0.06
PG 141114P00076000 P 11/14/14 76.0 0.02 0.06
PG 141114P00077000 P 11/14/14 77.0 0.02 0.08
PG 141114P00078000 P 11/14/14 78.0 0.03 0.09
PG 141114P00079000 P 11/14/14 79.0 0.03 0.12
PG 141114P00080000 P 11/14/14 80.0 0.04 0.13
PG 141114P00081000 P 11/14/14 81.0 0.05 0.14
PG 141114P00082000 P 11/14/14 82.0 0.08 0.17
PG 141114P00083000 P 11/14/14 83.0 0.13 0.22
PG 141114P00084000 P 11/14/14 84.0 0.22 0.30
PG 141114P00085000 P 11/14/14 85.0 0.36 0.40
PG 141114P00086000 P 11/14/14 86.0 0.64 0.67
PG 141114P00087000 P 11/14/14 87.0 1.08 1.14
PG 141114P00088000 P 11/14/14 88.0 1.70 1.85
PG 141114P00089000 P 11/14/14 89.0 2.54 2.68
PG 141114P00090000 P 11/14/14 90.0 3.35 3.65
PG 141114P00091000 P 11/14/14 91.0 4.30 4.60
PG 141114P00092000 P 11/14/14 92.0 5.30 5.60
PG 141114P00093000 P 11/14/14 93.0 6.20 6.85
PG 141114P00094000 P 11/14/14 94.0 7.20 7.85
PG 141114P00095000 P 11/14/14 95.0 8.30 8.85
PG 141114P00096000 P 11/14/14 96.0 9.20 9.85
PG 141114P00097000 P 11/14/14 97.0 10.20 11.05
PG 141114P00098000 P 11/14/14 98.0 11.20 12.05
PG 141114P00099000 P 11/14/14 99.0 11.95 13.05
PG 141114P00100000 P 11/14/14 100.0 11.90 15.15
PG 141114P00101000 P 11/14/14 101.0 12.90 16.15
PG 141122C00060000 C 11/22/14 60.0 24.65 28.10
PG 141122C00065000 C 11/22/14 65.0 19.50 21.90
PG 141122C00067500 C 11/22/14 67.5 17.05 20.60
PG 141122C00070000 C 11/22/14 70.0 15.90 17.05
PG 141122C00070500 C 11/22/14 70.5 15.40 16.25
PG 141122C00071000 C 11/22/14 71.0 14.90 15.75
PG 141122C00071500 C 11/22/14 71.5 14.40 15.25
PG 141122C00072000 C 11/22/14 72.0 13.95 15.00
PG 141122C00072500 C 11/22/14 72.5 13.45 14.50
PG 141122C00073000 C 11/22/14 73.0 12.95 14.00
PG 141122C00073500 C 11/22/14 73.5 12.55 13.25
PG 141122C00074000 C 11/22/14 74.0 12.10 12.75
PG 141122C00074500 C 11/22/14 74.5 11.60 12.25
PG 141122C00075000 C 11/22/14 75.0 11.10 11.75
PG 141122C00076000 C 11/22/14 76.0 10.10 10.75
PG 141122C00077500 C 11/22/14 77.5 8.60 9.25
PG 141122C00079000 C 11/22/14 79.0 7.15 7.80
PG 141122C00080000 C 11/22/14 80.0 6.55 6.80
PG 141122C00081000 C 11/22/14 81.0 5.55 5.75
PG 141122C00082500 C 11/22/14 82.5 4.10 4.30
PG 141122C00084000 C 11/22/14 84.0 2.81 2.94
PG 141122C00085000 C 11/22/14 85.0 1.98 2.09
PG 141122C00086000 C 11/22/14 86.0 1.30 1.37
PG 141122C00087500 C 11/22/14 87.5 0.57 0.60
PG 141122C00089000 C 11/22/14 89.0 0.19 0.22
PG 141122C00090000 C 11/22/14 90.0 0.08 0.12
PG 141122C00091000 C 11/22/14 91.0 0.02 0.06
PG 141122C00092500 C 11/22/14 92.5 0.00 0.04
PG 141122C00094000 C 11/22/14 94.0 0.00 0.03
PG 141122C00095000 C 11/22/14 95.0 0.00 0.03
PG 141122C00096000 C 11/22/14 96.0 0.00 0.03
PG 141122C00099000 C 11/22/14 99.0 0.00 0.02
PG 141122C00100000 C 11/22/14 100.0 0.00 0.03
PG 141122C00101000 C 11/22/14 101.0 0.00 0.02
PG 141122C00102000 C 11/22/14 102.0 0.00 0.02
PG 141122C00103000 C 11/22/14 103.0 0.00 0.02
PG 141122C00104000 C 11/22/14 104.0 0.00 0.02
PG 141122C00105000 C 11/22/14 105.0 0.00 0.02
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 0.04
PG 141122P00070000 P 11/22/14 70.0 0.02 0.03
PG 141122P00070500 P 11/22/14 70.5 0.01 0.05
PG 141122P00071000 P 11/22/14 71.0 0.01 0.05
PG 141122P00071500 P 11/22/14 71.5 0.01 0.05
PG 141122P00072000 P 11/22/14 72.0 0.02 0.06
PG 141122P00072500 P 11/22/14 72.5 0.02 0.04
PG 141122P00073000 P 11/22/14 73.0 0.02 0.06
PG 141122P00073500 P 11/22/14 73.5 0.03 0.07
PG 141122P00074000 P 11/22/14 74.0 0.03 0.07
PG 141122P00074500 P 11/22/14 74.5 0.03 0.08
PG 141122P00075000 P 11/22/14 75.0 0.03 0.06
PG 141122P00076000 P 11/22/14 76.0 0.03 0.10
PG 141122P00077500 P 11/22/14 77.5 0.05 0.11
PG 141122P00079000 P 11/22/14 79.0 0.06 0.13
PG 141122P00080000 P 11/22/14 80.0 0.09 0.15
PG 141122P00081000 P 11/22/14 81.0 0.09 0.18
PG 141122P00082500 P 11/22/14 82.5 0.17 0.21
PG 141122P00084000 P 11/22/14 84.0 0.30 0.40
PG 141122P00085000 P 11/22/14 85.0 0.48 0.58
PG 141122P00086000 P 11/22/14 86.0 0.78 0.85
PG 141122P00087500 P 11/22/14 87.5 1.51 1.60
PG 141122P00089000 P 11/22/14 89.0 2.60 2.76
PG 141122P00090000 P 11/22/14 90.0 3.50 3.65
PG 141122P00091000 P 11/22/14 91.0 4.35 4.65
PG 141122P00092500 P 11/22/14 92.5 5.80 6.10
PG 141122P00094000 P 11/22/14 94.0 7.30 7.60
PG 141122P00095000 P 11/22/14 95.0 8.30 8.70
PG 141122P00096000 P 11/22/14 96.0 9.30 10.00
PG 141122P00099000 P 11/22/14 99.0 12.30 13.00
PG 141122P00100000 P 11/22/14 100.0 11.90 13.70
PG 141122P00101000 P 11/22/14 101.0 12.95 14.70
PG 141122P00102000 P 11/22/14 102.0 13.95 15.70
PG 141122P00103000 P 11/22/14 103.0 14.95 16.70
PG 141122P00104000 P 11/22/14 104.0 15.95 19.15
PG 141122P00105000 P 11/22/14 105.0 16.90 18.70
PG 141128C00070000 C 11/28/14 70.0 15.80 17.30
PG 141128C00071000 C 11/28/14 71.0 14.80 16.30
PG 141128C00072000 C 11/28/14 72.0 13.80 15.30
PG 141128C00072500 C 11/28/14 72.5 13.30 14.25
PG 141128C00073000 C 11/28/14 73.0 12.80 14.30
PG 141128C00073500 C 11/28/14 73.5 12.45 13.55
PG 141128C00074000 C 11/28/14 74.0 11.95 13.05
PG 141128C00074500 C 11/28/14 74.5 11.45 12.55
PG 141128C00075000 C 11/28/14 75.0 10.95 12.05
PG 141128C00076000 C 11/28/14 76.0 9.95 11.05
PG 141128C00077000 C 11/28/14 77.0 8.95 9.80
PG 141128C00078000 C 11/28/14 78.0 8.00 8.80
PG 141128C00079000 C 11/28/14 79.0 7.00 7.80
PG 141128C00080000 C 11/28/14 80.0 6.05 6.85
PG 141128C00081000 C 11/28/14 81.0 5.60 5.80
PG 141128C00082000 C 11/28/14 82.0 4.65 4.85
PG 141128C00083000 C 11/28/14 83.0 3.70 3.95
PG 141128C00084000 C 11/28/14 84.0 2.87 3.05
PG 141128C00085000 C 11/28/14 85.0 2.11 2.27
PG 141128C00086000 C 11/28/14 86.0 1.41 1.55
PG 141128C00087000 C 11/28/14 87.0 0.87 0.99
PG 141128C00088000 C 11/28/14 88.0 0.49 0.53
PG 141128C00089000 C 11/28/14 89.0 0.20 0.30
PG 141128C00090000 C 11/28/14 90.0 0.08 0.15
PG 141128C00091000 C 11/28/14 91.0 0.04 0.09
PG 141128C00092000 C 11/28/14 92.0 0.01 0.05
PG 141128C00093000 C 11/28/14 93.0 0.00 0.04
PG 141128C00094000 C 11/28/14 94.0 0.00 0.04
PG 141128C00095000 C 11/28/14 95.0 0.00 0.03
PG 141128C00096000 C 11/28/14 96.0 0.00 0.03
PG 141128C00097000 C 11/28/14 97.0 0.00 0.03
PG 141128C00098000 C 11/28/14 98.0 0.00 0.03
PG 141128C00099000 C 11/28/14 99.0 0.00 0.03
PG 141128C00100000 C 11/28/14 100.0 0.00 0.03
PG 141128C00101000 C 11/28/14 101.0 0.00 0.02
PG 141128P00070000 P 11/28/14 70.0 0.02 0.06
PG 141128P00071000 P 11/28/14 71.0 0.03 0.04
PG 141128P00072000 P 11/28/14 72.0 0.03 0.07
PG 141128P00072500 P 11/28/14 72.5 0.04 0.07
PG 141128P00073000 P 11/28/14 73.0 0.04 0.08
PG 141128P00073500 P 11/28/14 73.5 0.04 0.09
PG 141128P00074000 P 11/28/14 74.0 0.04 0.10
PG 141128P00074500 P 11/28/14 74.5 0.04 0.10
PG 141128P00075000 P 11/28/14 75.0 0.04 0.11
PG 141128P00076000 P 11/28/14 76.0 0.04 0.13
PG 141128P00077000 P 11/28/14 77.0 0.05 0.13
PG 141128P00078000 P 11/28/14 78.0 0.06 0.14
PG 141128P00079000 P 11/28/14 79.0 0.07 0.17
PG 141128P00080000 P 11/28/14 80.0 0.10 0.18
PG 141128P00081000 P 11/28/14 81.0 0.13 0.22
PG 141128P00082000 P 11/28/14 82.0 0.18 0.28
PG 141128P00083000 P 11/28/14 83.0 0.25 0.38
PG 141128P00084000 P 11/28/14 84.0 0.41 0.52
PG 141128P00085000 P 11/28/14 85.0 0.60 0.71
PG 141128P00086000 P 11/28/14 86.0 0.90 1.01
PG 141128P00087000 P 11/28/14 87.0 1.34 1.46
PG 141128P00088000 P 11/28/14 88.0 1.94 2.05
PG 141128P00089000 P 11/28/14 89.0 2.65 2.84
PG 141128P00090000 P 11/28/14 90.0 3.55 3.70
PG 141128P00091000 P 11/28/14 91.0 4.35 4.75
PG 141128P00092000 P 11/28/14 92.0 5.30 5.65
PG 141128P00093000 P 11/28/14 93.0 6.30 6.60
PG 141128P00094000 P 11/28/14 94.0 7.30 7.60
PG 141128P00095000 P 11/28/14 95.0 8.05 9.15
PG 141128P00096000 P 11/28/14 96.0 9.05 10.15
PG 141128P00097000 P 11/28/14 97.0 10.05 11.15
PG 141128P00098000 P 11/28/14 98.0 11.05 12.15
PG 141128P00099000 P 11/28/14 99.0 11.80 13.25
PG 141128P00100000 P 11/28/14 100.0 11.95 15.45
PG 141128P00101000 P 11/28/14 101.0 12.85 16.05
PG 141205C00072000 C 12/05/14 72.0 12.80 15.85
PG 141205C00072500 C 12/05/14 72.5 12.30 15.30
PG 141205C00073000 C 12/05/14 73.0 11.80 14.85
PG 141205C00073500 C 12/05/14 73.5 11.55 14.10
PG 141205C00074000 C 12/05/14 74.0 11.10 13.60
PG 141205C00074500 C 12/05/14 74.5 10.60 13.10
PG 141205C00075000 C 12/05/14 75.0 10.10 12.60
PG 141205C00076000 C 12/05/14 76.0 9.10 11.60
PG 141205C00077000 C 12/05/14 77.0 9.00 9.85
PG 141205C00078000 C 12/05/14 78.0 8.00 8.85
PG 141205C00079000 C 12/05/14 79.0 6.95 7.90
PG 141205C00080000 C 12/05/14 80.0 6.60 6.80
PG 141205C00081000 C 12/05/14 81.0 5.65 5.85
PG 141205C00082000 C 12/05/14 82.0 4.75 4.95
PG 141205C00083000 C 12/05/14 83.0 3.80 4.05
PG 141205C00084000 C 12/05/14 84.0 2.99 3.20
PG 141205C00085000 C 12/05/14 85.0 2.26 2.41
PG 141205C00086000 C 12/05/14 86.0 1.59 1.71
PG 141205C00087000 C 12/05/14 87.0 1.01 1.14
PG 141205C00088000 C 12/05/14 88.0 0.62 0.71
PG 141205C00089000 C 12/05/14 89.0 0.34 0.41
PG 141205C00090000 C 12/05/14 90.0 0.15 0.23
PG 141205C00091000 C 12/05/14 91.0 0.07 0.13
PG 141205C00092000 C 12/05/14 92.0 0.04 0.08
PG 141205C00093000 C 12/05/14 93.0 0.01 0.05
PG 141205C00094000 C 12/05/14 94.0 0.00 0.04
PG 141205C00095000 C 12/05/14 95.0 0.00 0.04
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 0.04 0.09
PG 141205P00072500 P 12/05/14 72.5 0.04 0.10
PG 141205P00073000 P 12/05/14 73.0 0.04 0.11
PG 141205P00073500 P 12/05/14 73.5 0.04 0.12
PG 141205P00074000 P 12/05/14 74.0 0.04 0.13
PG 141205P00074500 P 12/05/14 74.5 0.05 0.10
PG 141205P00075000 P 12/05/14 75.0 0.05 0.14
PG 141205P00076000 P 12/05/14 76.0 0.06 0.15
PG 141205P00077000 P 12/05/14 77.0 0.07 0.17
PG 141205P00078000 P 12/05/14 78.0 0.09 0.18
PG 141205P00079000 P 12/05/14 79.0 0.11 0.21
PG 141205P00080000 P 12/05/14 80.0 0.14 0.24
PG 141205P00081000 P 12/05/14 81.0 0.18 0.29
PG 141205P00082000 P 12/05/14 82.0 0.25 0.36
PG 141205P00083000 P 12/05/14 83.0 0.34 0.48
PG 141205P00084000 P 12/05/14 84.0 0.49 0.56
PG 141205P00085000 P 12/05/14 85.0 0.70 0.77
PG 141205P00086000 P 12/05/14 86.0 1.02 1.17
PG 141205P00087000 P 12/05/14 87.0 1.46 1.61
PG 141205P00088000 P 12/05/14 88.0 2.06 2.18
PG 141205P00089000 P 12/05/14 89.0 2.72 2.91
PG 141205P00090000 P 12/05/14 90.0 3.60 3.75
PG 141205P00091000 P 12/05/14 91.0 4.50 4.65
PG 141205P00092000 P 12/05/14 92.0 5.35 6.15
PG 141205P00093000 P 12/05/14 93.0 6.20 7.15
PG 141205P00094000 P 12/05/14 94.0 7.30 8.15
PG 141205P00095000 P 12/05/14 95.0 8.15 8.75
PG 141205P00096000 P 12/05/14 96.0 8.45 9.75
PG 141205P00097000 P 12/05/14 97.0 9.45 10.75
PG 141205P00098000 P 12/05/14 98.0 10.45 11.75
PG 141205P00099000 P 12/05/14 99.0 11.45 12.80
PG 141205P00100000 P 12/05/14 100.0 11.90 15.10
PG 141205P00101000 P 12/05/14 101.0 12.35 15.00
PG 141220C00060000 C 12/20/14 60.0 24.55 28.10
PG 141220C00065000 C 12/20/14 65.0 19.60 21.80
PG 141220C00070000 C 12/20/14 70.0 14.65 16.80
PG 141220C00075000 C 12/20/14 75.0 10.90 12.05
PG 141220C00077500 C 12/20/14 77.5 8.60 9.40
PG 141220C00080000 C 12/20/14 80.0 6.70 6.90
PG 141220C00082500 C 12/20/14 82.5 4.45 4.65
PG 141220C00085000 C 12/20/14 85.0 2.48 2.58
PG 141220C00087500 C 12/20/14 87.5 1.03 1.11
PG 141220C00090000 C 12/20/14 90.0 0.34 0.36
PG 141220C00092500 C 12/20/14 92.5 0.08 0.11
PG 141220C00095000 C 12/20/14 95.0 0.01 0.05
PG 141220C00100000 C 12/20/14 100.0 0.00 0.03
PG 141220P00060000 P 12/20/14 60.0 0.00 0.02
PG 141220P00065000 P 12/20/14 65.0 0.05 0.06
PG 141220P00070000 P 12/20/14 70.0 0.05 0.12
PG 141220P00075000 P 12/20/14 75.0 0.09 0.16
PG 141220P00077500 P 12/20/14 77.5 0.14 0.19
PG 141220P00080000 P 12/20/14 80.0 0.22 0.29
PG 141220P00082500 P 12/20/14 82.5 0.44 0.52
PG 141220P00085000 P 12/20/14 85.0 0.93 0.98
PG 141220P00087500 P 12/20/14 87.5 1.97 2.07
PG 141220P00090000 P 12/20/14 90.0 3.70 3.90
PG 141220P00092500 P 12/20/14 92.5 5.85 6.25
PG 141220P00095000 P 12/20/14 95.0 8.30 9.15
PG 141220P00100000 P 12/20/14 100.0 11.90 15.45
PG 150117C00035000 C 01/17/15 35.0 49.15 53.50
PG 150117C00037500 C 01/17/15 37.5 46.70 49.55
PG 150117C00040000 C 01/17/15 40.0 44.25 47.05
PG 150117C00042500 C 01/17/15 42.5 41.80 44.55
PG 150117C00045000 C 01/17/15 45.0 39.20 42.05
PG 150117C00047500 C 01/17/15 47.5 36.75 39.50
PG 150117C00050000 C 01/17/15 50.0 34.20 38.45
PG 150117C00055000 C 01/17/15 55.0 29.35 31.85
PG 150117C00060000 C 01/17/15 60.0 25.85 26.85
PG 150117C00062500 C 01/17/15 62.5 23.30 24.60
PG 150117C00065000 C 01/17/15 65.0 19.35 21.85
PG 150117C00067500 C 01/17/15 67.5 18.30 19.40
PG 150117C00070000 C 01/17/15 70.0 15.80 17.00
PG 150117C00072500 C 01/17/15 72.5 12.00 16.05
PG 150117C00075000 C 01/17/15 75.0 11.10 12.00
PG 150117C00077500 C 01/17/15 77.5 9.25 9.50
PG 150117C00080000 C 01/17/15 80.0 6.90 7.15
PG 150117C00082500 C 01/17/15 82.5 4.75 5.00
PG 150117C00085000 C 01/17/15 85.0 2.86 2.97
PG 150117C00087500 C 01/17/15 87.5 1.43 1.50
PG 150117C00090000 C 01/17/15 90.0 0.58 0.62
PG 150117C00092500 C 01/17/15 92.5 0.20 0.25
PG 150117C00095000 C 01/17/15 95.0 0.06 0.10
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 0.03
PG 150117C00115000 C 01/17/15 115.0 0.00 0.03
PG 150117P00035000 P 01/17/15 35.0 0.00 0.02
PG 150117P00037500 P 01/17/15 37.5 0.00 0.03
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 0.03
PG 150117P00055000 P 01/17/15 55.0 0.02 0.05
PG 150117P00060000 P 01/17/15 60.0 0.03 0.07
PG 150117P00062500 P 01/17/15 62.5 0.05 0.09
PG 150117P00065000 P 01/17/15 65.0 0.06 0.12
PG 150117P00067500 P 01/17/15 67.5 0.07 0.14
PG 150117P00070000 P 01/17/15 70.0 0.10 0.17
PG 150117P00072500 P 01/17/15 72.5 0.19 0.21
PG 150117P00075000 P 01/17/15 75.0 0.19 0.24
PG 150117P00077500 P 01/17/15 77.5 0.29 0.33
PG 150117P00080000 P 01/17/15 80.0 0.42 0.49
PG 150117P00082500 P 01/17/15 82.5 0.72 0.80
PG 150117P00085000 P 01/17/15 85.0 1.31 1.40
PG 150117P00087500 P 01/17/15 87.5 2.38 2.48
PG 150117P00090000 P 01/17/15 90.0 4.00 4.15
PG 150117P00092500 P 01/17/15 92.5 6.10 6.30
PG 150117P00095000 P 01/17/15 95.0 8.05 9.25
PG 150117P00100000 P 01/17/15 100.0 11.85 13.75
PG 150117P00105000 P 01/17/15 105.0 16.65 18.75
PG 150117P00110000 P 01/17/15 110.0 21.55 23.80
PG 150117P00115000 P 01/17/15 115.0 26.55 28.80
PG 150417C00045000 C 04/17/15 45.0 39.25 43.80
PG 150417C00047500 C 04/17/15 47.5 36.70 41.00
PG 150417C00050000 C 04/17/15 50.0 34.20 38.40
PG 150417C00055000 C 04/17/15 55.0 29.35 33.50
PG 150417C00060000 C 04/17/15 60.0 24.30 28.50
PG 150417C00065000 C 04/17/15 65.0 19.35 23.60
PG 150417C00070000 C 04/17/15 70.0 14.40 18.60
PG 150417C00072500 C 04/17/15 72.5 12.95 15.65
PG 150417C00075000 C 04/17/15 75.0 11.75 12.00
PG 150417C00077500 C 04/17/15 77.5 9.40 9.65
PG 150417C00080000 C 04/17/15 80.0 7.25 7.50
PG 150417C00082500 C 04/17/15 82.5 5.25 5.50
PG 150417C00085000 C 04/17/15 85.0 3.55 3.75
PG 150417C00087500 C 04/17/15 87.5 2.16 2.40
PG 150417C00090000 C 04/17/15 90.0 1.30 1.37
PG 150417C00092500 C 04/17/15 92.5 0.64 0.82
PG 150417C00095000 C 04/17/15 95.0 0.26 0.46
PG 150417C00100000 C 04/17/15 100.0 0.04 0.15
PG 150417P00045000 P 04/17/15 45.0 0.03 0.07
PG 150417P00047500 P 04/17/15 47.5 0.04 0.08
PG 150417P00050000 P 04/17/15 50.0 0.06 0.11
PG 150417P00055000 P 04/17/15 55.0 0.09 0.18
PG 150417P00060000 P 04/17/15 60.0 0.12 0.28
PG 150417P00065000 P 04/17/15 65.0 0.18 0.40
PG 150417P00070000 P 04/17/15 70.0 0.28 0.42
PG 150417P00072500 P 04/17/15 72.5 0.39 0.66
PG 150417P00075000 P 04/17/15 75.0 0.56 0.71
PG 150417P00077500 P 04/17/15 77.5 0.84 1.00
PG 150417P00080000 P 04/17/15 80.0 1.26 1.40
PG 150417P00082500 P 04/17/15 82.5 1.85 2.13
PG 150417P00085000 P 04/17/15 85.0 2.71 2.98
PG 150417P00087500 P 04/17/15 87.5 3.90 4.20
PG 150417P00090000 P 04/17/15 90.0 5.45 5.80
PG 150417P00092500 P 04/17/15 92.5 7.35 7.70
PG 150417P00095000 P 04/17/15 95.0 9.50 9.90
PG 150417P00100000 P 04/17/15 100.0 12.60 16.65
PG 160115C00040000 C 01/15/16 40.0 44.10 48.75
PG 160115C00042500 C 01/15/16 42.5 41.55 46.00
PG 160115C00045000 C 01/15/16 45.0 39.05 43.50
PG 160115C00047500 C 01/15/16 47.5 36.55 41.00
PG 160115C00050000 C 01/15/16 50.0 34.05 38.50
PG 160115C00055000 C 01/15/16 55.0 29.25 33.50
PG 160115C00060000 C 01/15/16 60.0 24.25 28.55
PG 160115C00065000 C 01/15/16 65.0 19.30 23.60
PG 160115C00067500 C 01/15/16 67.5 17.00 21.10
PG 160115C00070000 C 01/15/16 70.0 16.20 17.10
PG 160115C00072500 C 01/15/16 72.5 13.70 15.05
PG 160115C00075000 C 01/15/16 75.0 11.40 12.95
PG 160115C00077500 C 01/15/16 77.5 9.40 11.10
PG 160115C00080000 C 01/15/16 80.0 7.15 9.30
PG 160115C00082500 C 01/15/16 82.5 5.55 7.50
PG 160115C00085000 C 01/15/16 85.0 4.90 5.65
PG 160115C00087500 C 01/15/16 87.5 3.95 4.30
PG 160115C00090000 C 01/15/16 90.0 2.98 3.10
PG 160115C00092500 C 01/15/16 92.5 1.92 2.30
PG 160115C00095000 C 01/15/16 95.0 1.40 1.93
PG 160115C00100000 C 01/15/16 100.0 0.49 1.03
PG 160115C00105000 C 01/15/16 105.0 0.00 0.55
PG 160115C00110000 C 01/15/16 110.0 0.00 0.37
PG 160115C00115000 C 01/15/16 115.0 0.05 0.17
PG 160115P00040000 P 01/15/16 40.0 0.15 0.27
PG 160115P00042500 P 01/15/16 42.5 0.16 0.64
PG 160115P00045000 P 01/15/16 45.0 0.20 0.74
PG 160115P00047500 P 01/15/16 47.5 0.22 0.50
PG 160115P00050000 P 01/15/16 50.0 0.30 0.53
PG 160115P00055000 P 01/15/16 55.0 0.47 0.67
PG 160115P00060000 P 01/15/16 60.0 0.69 0.84
PG 160115P00065000 P 01/15/16 65.0 0.90 1.18
PG 160115P00067500 P 01/15/16 67.5 0.79 1.34
PG 160115P00070000 P 01/15/16 70.0 0.78 2.00
PG 160115P00072500 P 01/15/16 72.5 1.80 2.59
PG 160115P00075000 P 01/15/16 75.0 2.20 2.50
PG 160115P00077500 P 01/15/16 77.5 2.00 3.15
PG 160115P00080000 P 01/15/16 80.0 3.55 3.90
PG 160115P00082500 P 01/15/16 82.5 3.70 4.95
PG 160115P00085000 P 01/15/16 85.0 5.60 5.95
PG 160115P00087500 P 01/15/16 87.5 6.05 7.50
PG 160115P00090000 P 01/15/16 90.0 7.50 10.05
PG 160115P00092500 P 01/15/16 92.5 9.20 11.75
PG 160115P00095000 P 01/15/16 95.0 11.15 13.65
PG 160115P00100000 P 01/15/16 100.0 15.50 17.75
PG 160115P00105000 P 01/15/16 105.0 20.35 22.15
PG 160115P00110000 P 01/15/16 110.0 23.90 28.00
PG 160115P00115000 P 01/15/16 115.0 28.85 32.95
PG 170120C00042500 C 01/20/17 42.5 41.55 46.00
PG 170120C00045000 C 01/20/17 45.0 39.10 43.50
PG 170120C00047500 C 01/20/17 47.5 36.55 41.00
PG 170120C00050000 C 01/20/17 50.0 34.05 38.50
PG 170120C00055000 C 01/20/17 55.0 29.05 33.50
PG 170120C00060000 C 01/20/17 60.0 24.20 28.50
PG 170120C00065000 C 01/20/17 65.0 20.80 22.65
PG 170120C00070000 C 01/20/17 70.0 16.20 17.65
PG 170120C00075000 C 01/20/17 75.0 11.65 13.90
PG 170120C00077500 C 01/20/17 77.5 9.65 12.20
PG 170120C00080000 C 01/20/17 80.0 7.95 10.60
PG 170120C00082500 C 01/20/17 82.5 6.40 9.35
PG 170120C00085000 C 01/20/17 85.0 5.10 7.95
PG 170120C00087500 C 01/20/17 87.5 3.85 6.95
PG 170120C00090000 C 01/20/17 90.0 2.89 5.90
PG 170120C00092500 C 01/20/17 92.5 2.85 5.00
PG 170120C00095000 C 01/20/17 95.0 1.37 4.30
PG 170120C00100000 C 01/20/17 100.0 0.55 2.00
PG 170120C00105000 C 01/20/17 105.0 0.06 2.14
PG 170120C00110000 C 01/20/17 110.0 0.00 1.48
PG 170120C00115000 C 01/20/17 115.0 0.00 1.05
PG 170120C00120000 C 01/20/17 120.0 0.00 0.65
PG 170120P00042500 P 01/20/17 42.5 0.00 1.35
PG 170120P00045000 P 01/20/17 45.0 0.00 0.85
PG 170120P00047500 P 01/20/17 47.5 0.00 1.12
PG 170120P00050000 P 01/20/17 50.0 0.07 1.87
PG 170120P00055000 P 01/20/17 55.0 0.50 1.58
PG 170120P00060000 P 01/20/17 60.0 0.77 2.85
PG 170120P00065000 P 01/20/17 65.0 1.39 3.60
PG 170120P00070000 P 01/20/17 70.0 2.33 4.75
PG 170120P00075000 P 01/20/17 75.0 3.65 5.10
PG 170120P00077500 P 01/20/17 77.5 4.40 7.05
PG 170120P00080000 P 01/20/17 80.0 5.30 8.10
PG 170120P00082500 P 01/20/17 82.5 6.35 9.15
PG 170120P00085000 P 01/20/17 85.0 7.60 10.50
PG 170120P00087500 P 01/20/17 87.5 8.80 12.15
PG 170120P00090000 P 01/20/17 90.0 10.25 13.70
PG 170120P00092500 P 01/20/17 92.5 11.85 15.45
PG 170120P00095000 P 01/20/17 95.0 13.55 17.20
PG 170120P00100000 P 01/20/17 100.0 17.60 21.15
PG 170120P00105000 P 01/20/17 105.0 22.00 25.35
PG 170120P00110000 P 01/20/17 110.0 26.55 29.65
PG 170120P00115000 P 01/20/17 115.0 31.00 34.75
PG 170120P00120000 P 01/20/17 120.0 35.70 39.50

OPRA data is delayed 15 minutes.