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 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PG 140801C00060000 C 08/01/14 60.0 18.35 19.50
PG 140801C00062500 C 08/01/14 62.5 15.95 16.95
PG 140801C00065000 C 08/01/14 65.0 13.85 14.45
PG 140801C00067500 C 08/01/14 67.5 11.60 11.95
PG 140801C00070000 C 08/01/14 70.0 9.10 9.45
PG 140801C00070500 C 08/01/14 70.5 8.60 8.95
PG 140801C00071000 C 08/01/14 71.0 8.10 8.50
PG 140801C00071500 C 08/01/14 71.5 7.60 8.00
PG 140801C00072000 C 08/01/14 72.0 7.10 7.50
PG 140801C00072500 C 08/01/14 72.5 6.60 7.00
PG 140801C00073000 C 08/01/14 73.0 6.10 6.50
PG 140801C00073500 C 08/01/14 73.5 5.65 6.00
PG 140801C00074000 C 08/01/14 74.0 5.15 5.50
PG 140801C00074500 C 08/01/14 74.5 4.65 5.00
PG 140801C00075000 C 08/01/14 75.0 4.15 4.50
PG 140801C00076000 C 08/01/14 76.0 3.25 3.40
PG 140801C00077000 C 08/01/14 77.0 2.31 2.45
PG 140801C00078000 C 08/01/14 78.0 1.54 1.58
PG 140801C00079000 C 08/01/14 79.0 0.84 0.88
PG 140801C00080000 C 08/01/14 80.0 0.39 0.41
PG 140801C00081000 C 08/01/14 81.0 0.15 0.17
PG 140801C00082000 C 08/01/14 82.0 0.06 0.08
PG 140801C00083000 C 08/01/14 83.0 0.02 0.04
PG 140801C00084000 C 08/01/14 84.0 0.00 0.03
PG 140801C00085000 C 08/01/14 85.0 0.00 0.01
PG 140801C00086000 C 08/01/14 86.0 0.00 0.02
PG 140801C00087000 C 08/01/14 87.0 0.00 0.02
PG 140801C00088000 C 08/01/14 88.0 0.00 0.02
PG 140801C00089000 C 08/01/14 89.0 0.00 0.02
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 0.02
PG 140801P00060000 P 08/01/14 60.0 0.00 0.02
PG 140801P00062500 P 08/01/14 62.5 0.00 0.02
PG 140801P00065000 P 08/01/14 65.0 0.00 0.02
PG 140801P00067500 P 08/01/14 67.5 0.00 0.02
PG 140801P00070000 P 08/01/14 70.0 0.00 0.01
PG 140801P00070500 P 08/01/14 70.5 0.00 0.03
PG 140801P00071000 P 08/01/14 71.0 0.01 0.04
PG 140801P00071500 P 08/01/14 71.5 0.01 0.04
PG 140801P00072000 P 08/01/14 72.0 0.01 0.04
PG 140801P00072500 P 08/01/14 72.5 0.01 0.03
PG 140801P00073000 P 08/01/14 73.0 0.02 0.05
PG 140801P00073500 P 08/01/14 73.5 0.02 0.05
PG 140801P00074000 P 08/01/14 74.0 0.02 0.05
PG 140801P00074500 P 08/01/14 74.5 0.02 0.08
PG 140801P00075000 P 08/01/14 75.0 0.04 0.08
PG 140801P00076000 P 08/01/14 76.0 0.08 0.10
PG 140801P00077000 P 08/01/14 77.0 0.14 0.16
PG 140801P00078000 P 08/01/14 78.0 0.29 0.30
PG 140801P00079000 P 08/01/14 79.0 0.59 0.61
PG 140801P00080000 P 08/01/14 80.0 1.12 1.15
PG 140801P00081000 P 08/01/14 81.0 1.88 1.95
PG 140801P00082000 P 08/01/14 82.0 2.76 2.88
PG 140801P00083000 P 08/01/14 83.0 3.60 3.95
PG 140801P00084000 P 08/01/14 84.0 4.55 4.90
PG 140801P00085000 P 08/01/14 85.0 5.55 5.90
PG 140801P00086000 P 08/01/14 86.0 6.55 6.90
PG 140801P00087000 P 08/01/14 87.0 7.55 7.90
PG 140801P00088000 P 08/01/14 88.0 8.55 8.90
PG 140801P00089000 P 08/01/14 89.0 9.55 9.90
PG 140801P00090000 P 08/01/14 90.0 10.55 10.90
PG 140801P00091000 P 08/01/14 91.0 10.20 12.65
PG 140801P00092000 P 08/01/14 92.0 11.55 13.00
PG 140801P00093000 P 08/01/14 93.0 12.55 14.95
PG 140801P00094000 P 08/01/14 94.0 13.20 15.00
PG 140801P00095000 P 08/01/14 95.0 14.25 16.00
PG 140801P00096000 P 08/01/14 96.0 15.25 18.55
PG 140801P00097000 P 08/01/14 97.0 16.30 18.00
PG 140801P00100000 P 08/01/14 100.0 19.25 21.40
PG 140808C00070000 C 08/08/14 70.0 9.15 9.55
PG 140808C00070500 C 08/08/14 70.5 8.65 9.05
PG 140808C00071000 C 08/08/14 71.0 8.15 8.55
PG 140808C00071500 C 08/08/14 71.5 7.65 8.05
PG 140808C00072000 C 08/08/14 72.0 7.15 7.55
PG 140808C00072500 C 08/08/14 72.5 6.65 7.05
PG 140808C00073000 C 08/08/14 73.0 6.15 6.55
PG 140808C00073500 C 08/08/14 73.5 5.65 6.10
PG 140808C00074000 C 08/08/14 74.0 5.15 5.60
PG 140808C00074500 C 08/08/14 74.5 4.70 5.05
PG 140808C00075000 C 08/08/14 75.0 4.20 4.60
PG 140808C00076000 C 08/08/14 76.0 3.30 3.45
PG 140808C00077000 C 08/08/14 77.0 2.44 2.53
PG 140808C00078000 C 08/08/14 78.0 1.63 1.68
PG 140808C00079000 C 08/08/14 79.0 0.96 1.00
PG 140808C00080000 C 08/08/14 80.0 0.49 0.53
PG 140808C00081000 C 08/08/14 81.0 0.22 0.25
PG 140808C00082000 C 08/08/14 82.0 0.10 0.14
PG 140808C00083000 C 08/08/14 83.0 0.03 0.08
PG 140808C00084000 C 08/08/14 84.0 0.02 0.06
PG 140808C00085000 C 08/08/14 85.0 0.00 0.04
PG 140808C00086000 C 08/08/14 86.0 0.00 0.04
PG 140808C00087000 C 08/08/14 87.0 0.00 0.03
PG 140808C00088000 C 08/08/14 88.0 0.00 0.03
PG 140808C00089000 C 08/08/14 89.0 0.00 0.03
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 0.05
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 0.04
PG 140808P00072000 P 08/08/14 72.0 0.02 0.07
PG 140808P00072500 P 08/08/14 72.5 0.02 0.06
PG 140808P00073000 P 08/08/14 73.0 0.03 0.07
PG 140808P00073500 P 08/08/14 73.5 0.03 0.09
PG 140808P00074000 P 08/08/14 74.0 0.04 0.10
PG 140808P00074500 P 08/08/14 74.5 0.04 0.12
PG 140808P00075000 P 08/08/14 75.0 0.06 0.14
PG 140808P00076000 P 08/08/14 76.0 0.10 0.16
PG 140808P00077000 P 08/08/14 77.0 0.20 0.24
PG 140808P00078000 P 08/08/14 78.0 0.38 0.41
PG 140808P00079000 P 08/08/14 79.0 0.69 0.74
PG 140808P00080000 P 08/08/14 80.0 1.22 1.26
PG 140808P00081000 P 08/08/14 81.0 1.92 2.00
PG 140808P00082000 P 08/08/14 82.0 2.80 2.91
PG 140808P00083000 P 08/08/14 83.0 3.60 3.95
PG 140808P00084000 P 08/08/14 84.0 4.50 4.95
PG 140808P00085000 P 08/08/14 85.0 5.50 5.90
PG 140808P00086000 P 08/08/14 86.0 6.50 6.90
PG 140808P00087000 P 08/08/14 87.0 7.50 7.90
PG 140808P00088000 P 08/08/14 88.0 8.50 8.90
PG 140808P00089000 P 08/08/14 89.0 9.50 9.90
PG 140808P00090000 P 08/08/14 90.0 10.50 10.90
PG 140808P00091000 P 08/08/14 91.0 10.05 12.70
PG 140808P00092000 P 08/08/14 92.0 11.30 14.25
PG 140808P00093000 P 08/08/14 93.0 12.30 15.25
PG 140808P00094000 P 08/08/14 94.0 13.30 16.25
PG 140808P00095000 P 08/08/14 95.0 14.25 17.25
PG 140808P00096000 P 08/08/14 96.0 15.15 18.55
PG 140808P00097000 P 08/08/14 97.0 16.25 19.30
PG 140816C00065000 C 08/16/14 65.0 13.85 14.55
PG 140816C00070000 C 08/16/14 70.0 9.15 9.40
PG 140816C00072000 C 08/16/14 72.0 7.15 7.40
PG 140816C00072500 C 08/16/14 72.5 6.70 6.90
PG 140816C00073000 C 08/16/14 73.0 6.20 6.40
PG 140816C00073500 C 08/16/14 73.5 5.70 5.90
PG 140816C00074000 C 08/16/14 74.0 5.20 5.45
PG 140816C00074500 C 08/16/14 74.5 4.70 4.95
PG 140816C00075000 C 08/16/14 75.0 4.25 4.45
PG 140816C00076000 C 08/16/14 76.0 3.35 3.50
PG 140816C00077500 C 08/16/14 77.5 2.13 2.16
PG 140816C00079000 C 08/16/14 79.0 1.07 1.10
PG 140816C00080000 C 08/16/14 80.0 0.59 0.61
PG 140816C00081000 C 08/16/14 81.0 0.30 0.31
PG 140816C00082500 C 08/16/14 82.5 0.10 0.12
PG 140816C00084000 C 08/16/14 84.0 0.03 0.05
PG 140816C00085000 C 08/16/14 85.0 0.02 0.05
PG 140816C00086000 C 08/16/14 86.0 0.01 0.05
PG 140816C00087500 C 08/16/14 87.5 0.01 0.04
PG 140816C00089000 C 08/16/14 89.0 0.00 0.03
PG 140816C00090000 C 08/16/14 90.0 0.00 0.03
PG 140816C00091000 C 08/16/14 91.0 0.00 0.02
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 0.03
PG 140816P00072000 P 08/16/14 72.0 0.04 0.06
PG 140816P00072500 P 08/16/14 72.5 0.04 0.06
PG 140816P00073000 P 08/16/14 73.0 0.04 0.07
PG 140816P00073500 P 08/16/14 73.5 0.05 0.08
PG 140816P00074000 P 08/16/14 74.0 0.06 0.09
PG 140816P00074500 P 08/16/14 74.5 0.08 0.10
PG 140816P00075000 P 08/16/14 75.0 0.10 0.12
PG 140816P00076000 P 08/16/14 76.0 0.16 0.18
PG 140816P00077500 P 08/16/14 77.5 0.35 0.37
PG 140816P00079000 P 08/16/14 79.0 0.79 0.82
PG 140816P00080000 P 08/16/14 80.0 1.30 1.34
PG 140816P00081000 P 08/16/14 81.0 2.01 2.05
PG 140816P00082500 P 08/16/14 82.5 3.25 3.40
PG 140816P00084000 P 08/16/14 84.0 4.70 4.95
PG 140816P00085000 P 08/16/14 85.0 5.70 5.90
PG 140816P00086000 P 08/16/14 86.0 6.70 6.90
PG 140816P00087500 P 08/16/14 87.5 8.20 8.40
PG 140816P00089000 P 08/16/14 89.0 9.70 9.90
PG 140816P00090000 P 08/16/14 90.0 10.70 10.90
PG 140816P00091000 P 08/16/14 91.0 10.35 12.35
PG 140816P00094000 P 08/16/14 94.0 13.80 15.45
PG 140816P00095000 P 08/16/14 95.0 14.70 16.30
PG 140816P00096000 P 08/16/14 96.0 15.80 17.05
PG 140816P00100000 P 08/16/14 100.0 19.70 21.50
PG 140822C00070000 C 08/22/14 70.0 9.00 9.65
PG 140822C00070500 C 08/22/14 70.5 8.50 9.15
PG 140822C00071000 C 08/22/14 71.0 8.00 8.65
PG 140822C00071500 C 08/22/14 71.5 7.50 8.15
PG 140822C00072000 C 08/22/14 72.0 7.05 7.65
PG 140822C00072500 C 08/22/14 72.5 6.55 7.15
PG 140822C00073000 C 08/22/14 73.0 6.05 6.65
PG 140822C00073500 C 08/22/14 73.5 5.70 6.15
PG 140822C00074000 C 08/22/14 74.0 5.05 5.70
PG 140822C00074500 C 08/22/14 74.5 4.60 5.20
PG 140822C00075000 C 08/22/14 75.0 4.35 4.50
PG 140822C00076000 C 08/22/14 76.0 3.40 3.55
PG 140822C00077000 C 08/22/14 77.0 2.58 2.66
PG 140822C00078000 C 08/22/14 78.0 1.80 1.86
PG 140822C00079000 C 08/22/14 79.0 1.15 1.20
PG 140822C00080000 C 08/22/14 80.0 0.66 0.71
PG 140822C00081000 C 08/22/14 81.0 0.35 0.39
PG 140822C00082000 C 08/22/14 82.0 0.15 0.21
PG 140822C00083000 C 08/22/14 83.0 0.07 0.13
PG 140822C00084000 C 08/22/14 84.0 0.03 0.09
PG 140822C00085000 C 08/22/14 85.0 0.02 0.06
PG 140822C00086000 C 08/22/14 86.0 0.01 0.05
PG 140822C00087000 C 08/22/14 87.0 0.00 0.05
PG 140822C00088000 C 08/22/14 88.0 0.00 0.04
PG 140822C00089000 C 08/22/14 89.0 0.00 0.04
PG 140822C00090000 C 08/22/14 90.0 0.00 0.03
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 0.03
PG 140822C00095000 C 08/22/14 95.0 0.00 0.03
PG 140822C00096000 C 08/22/14 96.0 0.00 0.03
PG 140822C00097000 C 08/22/14 97.0 0.00 0.03
PG 140822P00070000 P 08/22/14 70.0 0.03 0.07
PG 140822P00070500 P 08/22/14 70.5 0.03 0.08
PG 140822P00071000 P 08/22/14 71.0 0.03 0.09
PG 140822P00071500 P 08/22/14 71.5 0.03 0.10
PG 140822P00072000 P 08/22/14 72.0 0.04 0.11
PG 140822P00072500 P 08/22/14 72.5 0.04 0.13
PG 140822P00073000 P 08/22/14 73.0 0.05 0.14
PG 140822P00073500 P 08/22/14 73.5 0.05 0.15
PG 140822P00074000 P 08/22/14 74.0 0.06 0.15
PG 140822P00074500 P 08/22/14 74.5 0.08 0.16
PG 140822P00075000 P 08/22/14 75.0 0.13 0.17
PG 140822P00076000 P 08/22/14 76.0 0.18 0.25
PG 140822P00077000 P 08/22/14 77.0 0.33 0.36
PG 140822P00078000 P 08/22/14 78.0 0.53 0.60
PG 140822P00079000 P 08/22/14 79.0 0.88 0.96
PG 140822P00080000 P 08/22/14 80.0 1.38 1.43
PG 140822P00081000 P 08/22/14 81.0 2.06 2.11
PG 140822P00082000 P 08/22/14 82.0 2.86 2.99
PG 140822P00083000 P 08/22/14 83.0 3.75 3.90
PG 140822P00084000 P 08/22/14 84.0 4.50 5.10
PG 140822P00085000 P 08/22/14 85.0 5.45 6.10
PG 140822P00086000 P 08/22/14 86.0 6.45 7.10
PG 140822P00087000 P 08/22/14 87.0 7.40 8.10
PG 140822P00088000 P 08/22/14 88.0 8.40 9.15
PG 140822P00089000 P 08/22/14 89.0 9.00 10.20
PG 140822P00090000 P 08/22/14 90.0 9.65 10.95
PG 140822P00091000 P 08/22/14 91.0 10.10 13.30
PG 140822P00092000 P 08/22/14 92.0 10.90 14.60
PG 140822P00093000 P 08/22/14 93.0 11.90 15.60
PG 140822P00094000 P 08/22/14 94.0 13.05 16.60
PG 140822P00095000 P 08/22/14 95.0 13.90 17.60
PG 140822P00096000 P 08/22/14 96.0 14.90 18.60
PG 140822P00097000 P 08/22/14 97.0 15.90 19.50
PG 140829C00070000 C 08/29/14 70.0 8.90 9.75
PG 140829C00071000 C 08/29/14 71.0 7.95 8.75
PG 140829C00071500 C 08/29/14 71.5 7.45 8.25
PG 140829C00072000 C 08/29/14 72.0 6.95 7.75
PG 140829C00072500 C 08/29/14 72.5 6.45 7.15
PG 140829C00073000 C 08/29/14 73.0 5.95 6.70
PG 140829C00073500 C 08/29/14 73.5 5.70 6.15
PG 140829C00074000 C 08/29/14 74.0 5.00 5.70
PG 140829C00074500 C 08/29/14 74.5 4.85 5.00
PG 140829C00075000 C 08/29/14 75.0 4.40 4.55
PG 140829C00076000 C 08/29/14 76.0 3.45 3.60
PG 140829C00077000 C 08/29/14 77.0 2.62 2.74
PG 140829C00078000 C 08/29/14 78.0 1.88 1.95
PG 140829C00079000 C 08/29/14 79.0 1.23 1.30
PG 140829C00080000 C 08/29/14 80.0 0.75 0.80
PG 140829C00081000 C 08/29/14 81.0 0.43 0.47
PG 140829C00082000 C 08/29/14 82.0 0.21 0.27
PG 140829C00083000 C 08/29/14 83.0 0.09 0.16
PG 140829C00084000 C 08/29/14 84.0 0.05 0.10
PG 140829C00085000 C 08/29/14 85.0 0.02 0.07
PG 140829C00086000 C 08/29/14 86.0 0.01 0.06
PG 140829C00087000 C 08/29/14 87.0 0.01 0.05
PG 140829C00088000 C 08/29/14 88.0 0.00 0.05
PG 140829C00089000 C 08/29/14 89.0 0.00 0.04
PG 140829C00090000 C 08/29/14 90.0 0.00 0.04
PG 140829C00091000 C 08/29/14 91.0 0.00 0.03
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 0.02
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 0.05 0.09
PG 140829P00071000 P 08/29/14 71.0 0.05 0.10
PG 140829P00071500 P 08/29/14 71.5 0.05 0.11
PG 140829P00072000 P 08/29/14 72.0 0.06 0.13
PG 140829P00072500 P 08/29/14 72.5 0.06 0.14
PG 140829P00073000 P 08/29/14 73.0 0.07 0.15
PG 140829P00073500 P 08/29/14 73.5 0.08 0.15
PG 140829P00074000 P 08/29/14 74.0 0.09 0.16
PG 140829P00074500 P 08/29/14 74.5 0.12 0.18
PG 140829P00075000 P 08/29/14 75.0 0.15 0.20
PG 140829P00076000 P 08/29/14 76.0 0.23 0.29
PG 140829P00077000 P 08/29/14 77.0 0.38 0.44
PG 140829P00078000 P 08/29/14 78.0 0.59 0.65
PG 140829P00079000 P 08/29/14 79.0 0.96 1.01
PG 140829P00080000 P 08/29/14 80.0 1.46 1.51
PG 140829P00081000 P 08/29/14 81.0 2.11 2.25
PG 140829P00082000 P 08/29/14 82.0 2.89 3.05
PG 140829P00083000 P 08/29/14 83.0 3.80 3.95
PG 140829P00084000 P 08/29/14 84.0 4.50 4.95
PG 140829P00085000 P 08/29/14 85.0 5.40 6.20
PG 140829P00086000 P 08/29/14 86.0 6.40 7.20
PG 140829P00087000 P 08/29/14 87.0 7.40 8.20
PG 140829P00088000 P 08/29/14 88.0 8.35 9.20
PG 140829P00089000 P 08/29/14 89.0 9.05 10.20
PG 140829P00090000 P 08/29/14 90.0 10.05 11.20
PG 140829P00091000 P 08/29/14 91.0 10.10 13.50
PG 140829P00092000 P 08/29/14 92.0 11.05 14.15
PG 140829P00093000 P 08/29/14 93.0 12.05 15.15
PG 140829P00094000 P 08/29/14 94.0 13.05 16.15
PG 140829P00095000 P 08/29/14 95.0 14.05 17.15
PG 140829P00096000 P 08/29/14 96.0 15.05 18.15
PG 140829P00097000 P 08/29/14 97.0 16.05 19.35
PG 140905C00070000 C 09/05/14 70.0 8.90 9.75
PG 140905C00070500 C 09/05/14 70.5 8.35 9.25
PG 140905C00071000 C 09/05/14 71.0 7.90 8.75
PG 140905C00071500 C 09/05/14 71.5 7.40 8.25
PG 140905C00072000 C 09/05/14 72.0 6.95 7.70
PG 140905C00072500 C 09/05/14 72.5 6.50 7.20
PG 140905C00073000 C 09/05/14 73.0 6.00 6.70
PG 140905C00073500 C 09/05/14 73.5 5.50 6.20
PG 140905C00074000 C 09/05/14 74.0 5.00 5.75
PG 140905C00074500 C 09/05/14 74.5 4.90 5.05
PG 140905C00075000 C 09/05/14 75.0 4.40 4.60
PG 140905C00076000 C 09/05/14 76.0 3.50 3.70
PG 140905C00077000 C 09/05/14 77.0 2.63 2.80
PG 140905C00078000 C 09/05/14 78.0 1.93 2.02
PG 140905C00079000 C 09/05/14 79.0 1.32 1.38
PG 140905C00080000 C 09/05/14 80.0 0.80 0.87
PG 140905C00081000 C 09/05/14 81.0 0.45 0.56
PG 140905C00082000 C 09/05/14 82.0 0.24 0.30
PG 140905C00083000 C 09/05/14 83.0 0.12 0.19
PG 140905C00084000 C 09/05/14 84.0 0.07 0.12
PG 140905C00085000 C 09/05/14 85.0 0.04 0.08
PG 140905C00086000 C 09/05/14 86.0 0.02 0.06
PG 140905C00087000 C 09/05/14 87.0 0.01 0.05
PG 140905C00088000 C 09/05/14 88.0 0.01 0.05
PG 140905C00089000 C 09/05/14 89.0 0.00 0.05
PG 140905C00090000 C 09/05/14 90.0 0.00 0.04
PG 140905C00091000 C 09/05/14 91.0 0.00 0.04
PG 140905C00092000 C 09/05/14 92.0 0.00 0.03
PG 140905C00093000 C 09/05/14 93.0 0.00 0.03
PG 140905C00094000 C 09/05/14 94.0 0.00 0.03
PG 140905C00095000 C 09/05/14 95.0 0.00 0.02
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 0.05 0.11
PG 140905P00070500 P 09/05/14 70.5 0.05 0.11
PG 140905P00071000 P 09/05/14 71.0 0.06 0.12
PG 140905P00071500 P 09/05/14 71.5 0.06 0.13
PG 140905P00072000 P 09/05/14 72.0 0.07 0.14
PG 140905P00072500 P 09/05/14 72.5 0.07 0.15
PG 140905P00073000 P 09/05/14 73.0 0.08 0.16
PG 140905P00073500 P 09/05/14 73.5 0.10 0.17
PG 140905P00074000 P 09/05/14 74.0 0.11 0.19
PG 140905P00074500 P 09/05/14 74.5 0.15 0.21
PG 140905P00075000 P 09/05/14 75.0 0.18 0.23
PG 140905P00076000 P 09/05/14 76.0 0.27 0.35
PG 140905P00077000 P 09/05/14 77.0 0.43 0.50
PG 140905P00078000 P 09/05/14 78.0 0.66 0.75
PG 140905P00079000 P 09/05/14 79.0 1.04 1.08
PG 140905P00080000 P 09/05/14 80.0 1.51 1.64
PG 140905P00081000 P 09/05/14 81.0 2.16 2.31
PG 140905P00082000 P 09/05/14 82.0 2.94 3.05
PG 140905P00083000 P 09/05/14 83.0 3.80 3.95
PG 140905P00084000 P 09/05/14 84.0 4.50 5.00
PG 140905P00085000 P 09/05/14 85.0 5.40 6.30
PG 140905P00086000 P 09/05/14 86.0 6.35 7.20
PG 140905P00087000 P 09/05/14 87.0 7.35 8.20
PG 140905P00088000 P 09/05/14 88.0 8.30 9.25
PG 140905P00089000 P 09/05/14 89.0 9.15 10.25
PG 140905P00090000 P 09/05/14 90.0 10.15 11.25
PG 140905P00091000 P 09/05/14 91.0 10.05 13.15
PG 140905P00092000 P 09/05/14 92.0 11.05 14.50
PG 140905P00093000 P 09/05/14 93.0 12.05 15.30
PG 140905P00094000 P 09/05/14 94.0 13.05 16.45
PG 140905P00095000 P 09/05/14 95.0 14.20 16.80
PG 140905P00096000 P 09/05/14 96.0 14.90 18.50
PG 140905P00097000 P 09/05/14 97.0 16.30 19.35
PG 140920C00065000 C 09/20/14 65.0 13.95 14.80
PG 140920C00070000 C 09/20/14 70.0 9.25 9.65
PG 140920C00072500 C 09/20/14 72.5 6.85 7.20
PG 140920C00075000 C 09/20/14 75.0 4.50 4.70
PG 140920C00077500 C 09/20/14 77.5 2.54 2.58
PG 140920C00080000 C 09/20/14 80.0 1.05 1.08
PG 140920C00082500 C 09/20/14 82.5 0.32 0.34
PG 140920C00085000 C 09/20/14 85.0 0.09 0.11
PG 140920C00087500 C 09/20/14 87.5 0.02 0.06
PG 140920C00090000 C 09/20/14 90.0 0.01 0.05
PG 140920C00095000 C 09/20/14 95.0 0.00 0.03
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 0.08 0.09
PG 140920P00072500 P 09/20/14 72.5 0.14 0.17
PG 140920P00075000 P 09/20/14 75.0 0.29 0.31
PG 140920P00077500 P 09/20/14 77.5 0.72 0.74
PG 140920P00080000 P 09/20/14 80.0 1.73 1.76
PG 140920P00082500 P 09/20/14 82.5 3.45 3.60
PG 140920P00085000 P 09/20/14 85.0 5.55 5.95
PG 140920P00087500 P 09/20/14 87.5 8.00 8.40
PG 140920P00090000 P 09/20/14 90.0 10.50 10.90
PG 140920P00095000 P 09/20/14 95.0 14.40 16.45
PG 140920P00100000 P 09/20/14 100.0 19.35 21.55
PG 141018C00050000 C 10/18/14 50.0 28.10 31.40
PG 141018C00055000 C 10/18/14 55.0 23.60 25.70
PG 141018C00060000 C 10/18/14 60.0 18.85 20.10
PG 141018C00065000 C 10/18/14 65.0 13.85 15.15
PG 141018C00070000 C 10/18/14 70.0 9.15 9.80
PG 141018C00072500 C 10/18/14 72.5 7.00 7.20
PG 141018C00075000 C 10/18/14 75.0 4.70 4.90
PG 141018C00077500 C 10/18/14 77.5 2.75 2.89
PG 141018C00080000 C 10/18/14 80.0 1.37 1.41
PG 141018C00082500 C 10/18/14 82.5 0.53 0.59
PG 141018C00085000 C 10/18/14 85.0 0.16 0.20
PG 141018C00087500 C 10/18/14 87.5 0.05 0.10
PG 141018C00090000 C 10/18/14 90.0 0.01 0.06
PG 141018C00095000 C 10/18/14 95.0 0.00 0.04
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 0.10 0.12
PG 141018P00070000 P 10/18/14 70.0 0.12 0.20
PG 141018P00072500 P 10/18/14 72.5 0.26 0.30
PG 141018P00075000 P 10/18/14 75.0 0.49 0.53
PG 141018P00077500 P 10/18/14 77.5 1.02 1.07
PG 141018P00080000 P 10/18/14 80.0 2.07 2.13
PG 141018P00082500 P 10/18/14 82.5 3.70 3.80
PG 141018P00085000 P 10/18/14 85.0 5.85 6.00
PG 141018P00087500 P 10/18/14 87.5 7.75 8.75
PG 141018P00090000 P 10/18/14 90.0 10.15 11.20
PG 141018P00095000 P 10/18/14 95.0 13.45 17.90
PG 141018P00100000 P 10/18/14 100.0 18.45 23.00
PG 150117C00035000 C 01/17/15 35.0 42.20 46.55
PG 150117C00037500 C 01/17/15 37.5 39.60 44.00
PG 150117C00040000 C 01/17/15 40.0 37.20 41.55
PG 150117C00042500 C 01/17/15 42.5 34.60 38.75
PG 150117C00045000 C 01/17/15 45.0 32.15 36.60
PG 150117C00047500 C 01/17/15 47.5 29.65 32.35
PG 150117C00050000 C 01/17/15 50.0 28.80 30.05
PG 150117C00055000 C 01/17/15 55.0 22.90 25.45
PG 150117C00060000 C 01/17/15 60.0 18.80 19.85
PG 150117C00062500 C 01/17/15 62.5 16.30 17.65
PG 150117C00065000 C 01/17/15 65.0 13.75 14.80
PG 150117C00067500 C 01/17/15 67.5 11.75 12.35
PG 150117C00070000 C 01/17/15 70.0 9.50 9.70
PG 150117C00072500 C 01/17/15 72.5 7.20 7.45
PG 150117C00075000 C 01/17/15 75.0 5.20 5.30
PG 150117C00077500 C 01/17/15 77.5 3.35 3.50
PG 150117C00080000 C 01/17/15 80.0 2.02 2.09
PG 150117C00082500 C 01/17/15 82.5 1.10 1.15
PG 150117C00085000 C 01/17/15 85.0 0.57 0.61
PG 150117C00087500 C 01/17/15 87.5 0.27 0.30
PG 150117C00090000 C 01/17/15 90.0 0.16 0.18
PG 150117C00092500 C 01/17/15 92.5 0.06 0.11
PG 150117C00095000 C 01/17/15 95.0 0.03 0.08
PG 150117C00100000 C 01/17/15 100.0 0.04 0.05
PG 150117C00105000 C 01/17/15 105.0 0.00 0.04
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 0.05
PG 150117P00042500 P 01/17/15 42.5 0.01 0.06
PG 150117P00045000 P 01/17/15 45.0 0.03 0.06
PG 150117P00047500 P 01/17/15 47.5 0.04 0.09
PG 150117P00050000 P 01/17/15 50.0 0.05 0.10
PG 150117P00055000 P 01/17/15 55.0 0.10 0.13
PG 150117P00060000 P 01/17/15 60.0 0.13 0.20
PG 150117P00062500 P 01/17/15 62.5 0.18 0.25
PG 150117P00065000 P 01/17/15 65.0 0.25 0.31
PG 150117P00067500 P 01/17/15 67.5 0.35 0.39
PG 150117P00070000 P 01/17/15 70.0 0.51 0.54
PG 150117P00072500 P 01/17/15 72.5 0.78 0.82
PG 150117P00075000 P 01/17/15 75.0 1.25 1.29
PG 150117P00077500 P 01/17/15 77.5 2.00 2.08
PG 150117P00080000 P 01/17/15 80.0 3.20 3.30
PG 150117P00082500 P 01/17/15 82.5 4.80 4.90
PG 150117P00085000 P 01/17/15 85.0 6.75 6.90
PG 150117P00087500 P 01/17/15 87.5 8.90 9.15
PG 150117P00090000 P 01/17/15 90.0 11.20 11.55
PG 150117P00092500 P 01/17/15 92.5 13.15 14.25
PG 150117P00095000 P 01/17/15 95.0 15.25 17.00
PG 150117P00100000 P 01/17/15 100.0 19.10 23.45
PG 150117P00105000 P 01/17/15 105.0 24.00 28.60
PG 150117P00110000 P 01/17/15 110.0 29.00 33.40
PG 150117P00115000 P 01/17/15 115.0 34.00 38.40
PG 160115C00040000 C 01/15/16 40.0 37.15 41.70
PG 160115C00042500 C 01/15/16 42.5 35.00 39.20
PG 160115C00045000 C 01/15/16 45.0 32.35 36.70
PG 160115C00047500 C 01/15/16 47.5 30.00 34.20
PG 160115C00050000 C 01/15/16 50.0 27.15 31.70
PG 160115C00055000 C 01/15/16 55.0 23.35 25.45
PG 160115C00060000 C 01/15/16 60.0 18.95 20.00
PG 160115C00065000 C 01/15/16 65.0 14.45 14.80
PG 160115C00067500 C 01/15/16 67.5 12.25 12.65
PG 160115C00070000 C 01/15/16 70.0 10.25 10.40
PG 160115C00072500 C 01/15/16 72.5 8.15 8.50
PG 160115C00075000 C 01/15/16 75.0 6.65 6.85
PG 160115C00077500 C 01/15/16 77.5 5.25 5.40
PG 160115C00080000 C 01/15/16 80.0 3.90 4.20
PG 160115C00082500 C 01/15/16 82.5 3.05 3.20
PG 160115C00085000 C 01/15/16 85.0 2.27 2.40
PG 160115C00087500 C 01/15/16 87.5 1.67 1.78
PG 160115C00090000 C 01/15/16 90.0 1.21 1.30
PG 160115C00092500 C 01/15/16 92.5 0.87 0.95
PG 160115C00095000 C 01/15/16 95.0 0.61 0.69
PG 160115C00100000 C 01/15/16 100.0 0.30 0.39
PG 160115C00105000 C 01/15/16 105.0 0.14 0.23
PG 160115C00110000 C 01/15/16 110.0 0.07 0.16
PG 160115C00115000 C 01/15/16 115.0 0.09 0.12
PG 160115P00040000 P 01/15/16 40.0 0.20 0.23
PG 160115P00042500 P 01/15/16 42.5 0.22 0.32
PG 160115P00045000 P 01/15/16 45.0 0.28 0.33
PG 160115P00047500 P 01/15/16 47.5 0.35 0.45
PG 160115P00050000 P 01/15/16 50.0 0.43 0.53
PG 160115P00055000 P 01/15/16 55.0 0.66 0.71
PG 160115P00060000 P 01/15/16 60.0 1.06 1.16
PG 160115P00065000 P 01/15/16 65.0 1.75 1.83
PG 160115P00067500 P 01/15/16 67.5 2.23 2.34
PG 160115P00070000 P 01/15/16 70.0 2.87 2.96
PG 160115P00072500 P 01/15/16 72.5 3.60 3.80
PG 160115P00075000 P 01/15/16 75.0 4.55 4.75
PG 160115P00077500 P 01/15/16 77.5 5.75 5.95
PG 160115P00080000 P 01/15/16 80.0 7.05 7.30
PG 160115P00082500 P 01/15/16 82.5 8.65 8.90
PG 160115P00085000 P 01/15/16 85.0 10.40 10.60
PG 160115P00087500 P 01/15/16 87.5 12.30 12.55
PG 160115P00090000 P 01/15/16 90.0 14.10 14.75
PG 160115P00092500 P 01/15/16 92.5 16.25 16.85
PG 160115P00095000 P 01/15/16 95.0 18.55 19.05
PG 160115P00100000 P 01/15/16 100.0 22.40 24.15
PG 160115P00105000 P 01/15/16 105.0 26.50 29.75
PG 160115P00110000 P 01/15/16 110.0 31.20 34.35
PG 160115P00115000 P 01/15/16 115.0 36.00 40.15

OPRA data is delayed 15 minutes.