Procter And Gamble Co (PG)
| As of May 20 2013 7:51PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| PG 130524C00060000 |
C |
05/24/13 |
60.0 |
17.40 |
21.00 |
| PG 130524C00062500 |
C |
05/24/13 |
62.5 |
16.00 |
18.20 |
| PG 130524C00065000 |
C |
05/24/13 |
65.0 |
12.40 |
15.65 |
| PG 130524C00067500 |
C |
05/24/13 |
67.5 |
11.25 |
13.05 |
| PG 130524C00070000 |
C |
05/24/13 |
70.0 |
9.05 |
9.15 |
| PG 130524C00072500 |
C |
05/24/13 |
72.5 |
6.30 |
6.70 |
| PG 130524C00075000 |
C |
05/24/13 |
75.0 |
4.10 |
4.20 |
| PG 130524C00077500 |
C |
05/24/13 |
77.5 |
1.73 |
1.77 |
| PG 130524C00080000 |
C |
05/24/13 |
80.0 |
0.18 |
0.20 |
| PG 130524C00082500 |
C |
05/24/13 |
82.5 |
0.00 |
0.03 |
| PG 130524C00085000 |
C |
05/24/13 |
85.0 |
0.00 |
0.03 |
| PG 130524C00087500 |
C |
05/24/13 |
87.5 |
0.00 |
0.02 |
| PG 130524C00090000 |
C |
05/24/13 |
90.0 |
0.00 |
0.02 |
| PG 130524C00095000 |
C |
05/24/13 |
95.0 |
0.00 |
0.02 |
| PG 130524C00100000 |
C |
05/24/13 |
100.0 |
0.00 |
0.02 |
| PG 130524P00060000 |
P |
05/24/13 |
60.0 |
0.00 |
0.02 |
| PG 130524P00062500 |
P |
05/24/13 |
62.5 |
0.00 |
0.02 |
| PG 130524P00065000 |
P |
05/24/13 |
65.0 |
0.00 |
0.02 |
| PG 130524P00067500 |
P |
05/24/13 |
67.5 |
0.00 |
0.02 |
| PG 130524P00070000 |
P |
05/24/13 |
70.0 |
0.00 |
0.01 |
| PG 130524P00072500 |
P |
05/24/13 |
72.5 |
0.02 |
0.03 |
| PG 130524P00075000 |
P |
05/24/13 |
75.0 |
0.04 |
0.08 |
| PG 130524P00077500 |
P |
05/24/13 |
77.5 |
0.15 |
0.17 |
| PG 130524P00080000 |
P |
05/24/13 |
80.0 |
1.08 |
1.12 |
| PG 130524P00082500 |
P |
05/24/13 |
82.5 |
3.40 |
3.45 |
| PG 130524P00085000 |
P |
05/24/13 |
85.0 |
5.60 |
6.75 |
| PG 130524P00087500 |
P |
05/24/13 |
87.5 |
7.60 |
8.90 |
| PG 130524P00090000 |
P |
05/24/13 |
90.0 |
8.80 |
12.70 |
| PG 130524P00095000 |
P |
05/24/13 |
95.0 |
13.80 |
17.85 |
| PG 130524P00100000 |
P |
05/24/13 |
100.0 |
18.85 |
22.75 |
| PG 130622C00055000 |
C |
06/22/13 |
55.0 |
24.05 |
24.20 |
| PG 130622C00060000 |
C |
06/22/13 |
60.0 |
18.80 |
19.20 |
| PG 130622C00065000 |
C |
06/22/13 |
65.0 |
13.95 |
14.25 |
| PG 130622C00070000 |
C |
06/22/13 |
70.0 |
9.20 |
9.35 |
| PG 130622C00072500 |
C |
06/22/13 |
72.5 |
6.80 |
6.95 |
| PG 130622C00075000 |
C |
06/22/13 |
75.0 |
4.50 |
4.60 |
| PG 130622C00077500 |
C |
06/22/13 |
77.5 |
2.41 |
2.44 |
| PG 130622C00080000 |
C |
06/22/13 |
80.0 |
0.88 |
0.91 |
| PG 130622C00082500 |
C |
06/22/13 |
82.5 |
0.22 |
0.23 |
| PG 130622C00085000 |
C |
06/22/13 |
85.0 |
0.05 |
0.06 |
| PG 130622C00087500 |
C |
06/22/13 |
87.5 |
0.01 |
0.04 |
| PG 130622C00090000 |
C |
06/22/13 |
90.0 |
0.00 |
0.03 |
| PG 130622P00055000 |
P |
06/22/13 |
55.0 |
0.00 |
0.02 |
| PG 130622P00060000 |
P |
06/22/13 |
60.0 |
0.02 |
0.03 |
| PG 130622P00065000 |
P |
06/22/13 |
65.0 |
0.06 |
0.07 |
| PG 130622P00070000 |
P |
06/22/13 |
70.0 |
0.15 |
0.17 |
| PG 130622P00072500 |
P |
06/22/13 |
72.5 |
0.25 |
0.27 |
| PG 130622P00075000 |
P |
06/22/13 |
75.0 |
0.43 |
0.45 |
| PG 130622P00077500 |
P |
06/22/13 |
77.5 |
0.81 |
0.84 |
| PG 130622P00080000 |
P |
06/22/13 |
80.0 |
1.77 |
1.81 |
| PG 130622P00082500 |
P |
06/22/13 |
82.5 |
3.55 |
3.65 |
| PG 130622P00085000 |
P |
06/22/13 |
85.0 |
5.90 |
6.00 |
| PG 130622P00087500 |
P |
06/22/13 |
87.5 |
8.15 |
8.70 |
| PG 130622P00090000 |
P |
06/22/13 |
90.0 |
9.35 |
12.50 |
| PG 130720C00035000 |
C |
07/20/13 |
35.0 |
43.85 |
44.20 |
| PG 130720C00037500 |
C |
07/20/13 |
37.5 |
40.20 |
43.10 |
| PG 130720C00040000 |
C |
07/20/13 |
40.0 |
37.65 |
40.70 |
| PG 130720C00042500 |
C |
07/20/13 |
42.5 |
35.20 |
38.10 |
| PG 130720C00045000 |
C |
07/20/13 |
45.0 |
32.90 |
35.75 |
| PG 130720C00047500 |
C |
07/20/13 |
47.5 |
30.00 |
33.25 |
| PG 130720C00050000 |
C |
07/20/13 |
50.0 |
28.15 |
29.30 |
| PG 130720C00055000 |
C |
07/20/13 |
55.0 |
22.80 |
24.30 |
| PG 130720C00057500 |
C |
07/20/13 |
57.5 |
20.65 |
21.80 |
| PG 130720C00060000 |
C |
07/20/13 |
60.0 |
17.85 |
19.30 |
| PG 130720C00062500 |
C |
07/20/13 |
62.5 |
16.50 |
16.75 |
| PG 130720C00065000 |
C |
07/20/13 |
65.0 |
14.15 |
14.30 |
| PG 130720C00067500 |
C |
07/20/13 |
67.5 |
11.70 |
11.85 |
| PG 130720C00070000 |
C |
07/20/13 |
70.0 |
9.30 |
9.40 |
| PG 130720C00072500 |
C |
07/20/13 |
72.5 |
6.90 |
7.05 |
| PG 130720C00075000 |
C |
07/20/13 |
75.0 |
4.70 |
4.80 |
| PG 130720C00077500 |
C |
07/20/13 |
77.5 |
2.74 |
2.77 |
| PG 130720C00080000 |
C |
07/20/13 |
80.0 |
1.28 |
1.30 |
| PG 130720C00082500 |
C |
07/20/13 |
82.5 |
0.48 |
0.50 |
| PG 130720C00085000 |
C |
07/20/13 |
85.0 |
0.16 |
0.18 |
| PG 130720C00087500 |
C |
07/20/13 |
87.5 |
0.05 |
0.07 |
| PG 130720C00090000 |
C |
07/20/13 |
90.0 |
0.02 |
0.04 |
| PG 130720C00095000 |
C |
07/20/13 |
95.0 |
0.00 |
0.04 |
| PG 130720P00035000 |
P |
07/20/13 |
35.0 |
0.00 |
0.02 |
| PG 130720P00037500 |
P |
07/20/13 |
37.5 |
0.00 |
0.02 |
| PG 130720P00040000 |
P |
07/20/13 |
40.0 |
0.00 |
0.02 |
| PG 130720P00042500 |
P |
07/20/13 |
42.5 |
0.00 |
0.02 |
| PG 130720P00045000 |
P |
07/20/13 |
45.0 |
0.00 |
0.02 |
| PG 130720P00047500 |
P |
07/20/13 |
47.5 |
0.00 |
0.02 |
| PG 130720P00050000 |
P |
07/20/13 |
50.0 |
0.02 |
0.03 |
| PG 130720P00055000 |
P |
07/20/13 |
55.0 |
0.04 |
0.05 |
| PG 130720P00057500 |
P |
07/20/13 |
57.5 |
0.05 |
0.08 |
| PG 130720P00060000 |
P |
07/20/13 |
60.0 |
0.07 |
0.09 |
| PG 130720P00062500 |
P |
07/20/13 |
62.5 |
0.10 |
0.13 |
| PG 130720P00065000 |
P |
07/20/13 |
65.0 |
0.14 |
0.16 |
| PG 130720P00067500 |
P |
07/20/13 |
67.5 |
0.21 |
0.23 |
| PG 130720P00070000 |
P |
07/20/13 |
70.0 |
0.29 |
0.31 |
| PG 130720P00072500 |
P |
07/20/13 |
72.5 |
0.45 |
0.47 |
| PG 130720P00075000 |
P |
07/20/13 |
75.0 |
0.76 |
0.78 |
| PG 130720P00077500 |
P |
07/20/13 |
77.5 |
1.37 |
1.40 |
| PG 130720P00080000 |
P |
07/20/13 |
80.0 |
2.52 |
2.56 |
| PG 130720P00082500 |
P |
07/20/13 |
82.5 |
4.25 |
4.35 |
| PG 130720P00085000 |
P |
07/20/13 |
85.0 |
6.50 |
6.60 |
| PG 130720P00087500 |
P |
07/20/13 |
87.5 |
8.90 |
9.00 |
| PG 130720P00090000 |
P |
07/20/13 |
90.0 |
9.25 |
12.35 |
| PG 130720P00095000 |
P |
07/20/13 |
95.0 |
14.25 |
17.95 |
| PG 131019C00040000 |
C |
10/19/13 |
40.0 |
37.50 |
41.00 |
| PG 131019C00042500 |
C |
10/19/13 |
42.5 |
35.15 |
38.25 |
| PG 131019C00045000 |
C |
10/19/13 |
45.0 |
32.65 |
36.00 |
| PG 131019C00047500 |
C |
10/19/13 |
47.5 |
30.55 |
31.80 |
| PG 131019C00050000 |
C |
10/19/13 |
50.0 |
28.35 |
29.30 |
| PG 131019C00055000 |
C |
10/19/13 |
55.0 |
23.00 |
24.40 |
| PG 131019C00060000 |
C |
10/19/13 |
60.0 |
18.15 |
19.40 |
| PG 131019C00065000 |
C |
10/19/13 |
65.0 |
14.05 |
14.40 |
| PG 131019C00067500 |
C |
10/19/13 |
67.5 |
11.65 |
12.00 |
| PG 131019C00070000 |
C |
10/19/13 |
70.0 |
9.50 |
9.65 |
| PG 131019C00072500 |
C |
10/19/13 |
72.5 |
7.30 |
7.45 |
| PG 131019C00075000 |
C |
10/19/13 |
75.0 |
5.30 |
5.45 |
| PG 131019C00077500 |
C |
10/19/13 |
77.5 |
3.60 |
3.70 |
| PG 131019C00080000 |
C |
10/19/13 |
80.0 |
2.30 |
2.35 |
| PG 131019C00082500 |
C |
10/19/13 |
82.5 |
1.37 |
1.41 |
| PG 131019C00085000 |
C |
10/19/13 |
85.0 |
0.77 |
0.81 |
| PG 131019C00087500 |
C |
10/19/13 |
87.5 |
0.42 |
0.44 |
| PG 131019C00090000 |
C |
10/19/13 |
90.0 |
0.21 |
0.25 |
| PG 131019C00095000 |
C |
10/19/13 |
95.0 |
0.06 |
0.08 |
| PG 131019P00040000 |
P |
10/19/13 |
40.0 |
0.03 |
0.05 |
| PG 131019P00042500 |
P |
10/19/13 |
42.5 |
0.02 |
0.07 |
| PG 131019P00045000 |
P |
10/19/13 |
45.0 |
0.05 |
0.08 |
| PG 131019P00047500 |
P |
10/19/13 |
47.5 |
0.05 |
0.13 |
| PG 131019P00050000 |
P |
10/19/13 |
50.0 |
0.11 |
0.14 |
| PG 131019P00055000 |
P |
10/19/13 |
55.0 |
0.14 |
0.22 |
| PG 131019P00060000 |
P |
10/19/13 |
60.0 |
0.27 |
0.32 |
| PG 131019P00065000 |
P |
10/19/13 |
65.0 |
0.46 |
0.47 |
| PG 131019P00067500 |
P |
10/19/13 |
67.5 |
0.62 |
0.63 |
| PG 131019P00070000 |
P |
10/19/13 |
70.0 |
0.85 |
0.88 |
| PG 131019P00072500 |
P |
10/19/13 |
72.5 |
1.23 |
1.27 |
| PG 131019P00075000 |
P |
10/19/13 |
75.0 |
1.83 |
1.87 |
| PG 131019P00077500 |
P |
10/19/13 |
77.5 |
2.71 |
2.75 |
| PG 131019P00080000 |
P |
10/19/13 |
80.0 |
3.95 |
4.00 |
| PG 131019P00082500 |
P |
10/19/13 |
82.5 |
5.55 |
5.65 |
| PG 131019P00085000 |
P |
10/19/13 |
85.0 |
7.50 |
7.60 |
| PG 131019P00087500 |
P |
10/19/13 |
87.5 |
9.65 |
9.80 |
| PG 131019P00090000 |
P |
10/19/13 |
90.0 |
11.90 |
12.35 |
| PG 131019P00095000 |
P |
10/19/13 |
95.0 |
16.10 |
17.45 |
| PG 140118C00032500 |
C |
01/18/14 |
32.5 |
46.35 |
46.80 |
| PG 140118C00035000 |
C |
01/18/14 |
35.0 |
43.85 |
44.30 |
| PG 140118C00037500 |
C |
01/18/14 |
37.5 |
41.35 |
41.80 |
| PG 140118C00040000 |
C |
01/18/14 |
40.0 |
38.85 |
39.35 |
| PG 140118C00042500 |
C |
01/18/14 |
42.5 |
36.35 |
36.80 |
| PG 140118C00045000 |
C |
01/18/14 |
45.0 |
33.80 |
34.30 |
| PG 140118C00047500 |
C |
01/18/14 |
47.5 |
31.40 |
31.75 |
| PG 140118C00050000 |
C |
01/18/14 |
50.0 |
28.90 |
29.25 |
| PG 140118C00052500 |
C |
01/18/14 |
52.5 |
26.40 |
26.75 |
| PG 140118C00055000 |
C |
01/18/14 |
55.0 |
23.95 |
24.30 |
| PG 140118C00057500 |
C |
01/18/14 |
57.5 |
21.45 |
21.80 |
| PG 140118C00060000 |
C |
01/18/14 |
60.0 |
19.00 |
19.35 |
| PG 140118C00062500 |
C |
01/18/14 |
62.5 |
16.60 |
16.95 |
| PG 140118C00065000 |
C |
01/18/14 |
65.0 |
14.25 |
14.55 |
| PG 140118C00067500 |
C |
01/18/14 |
67.5 |
12.05 |
12.20 |
| PG 140118C00070000 |
C |
01/18/14 |
70.0 |
9.85 |
9.95 |
| PG 140118C00072500 |
C |
01/18/14 |
72.5 |
7.75 |
7.90 |
| PG 140118C00075000 |
C |
01/18/14 |
75.0 |
5.90 |
6.00 |
| PG 140118C00077500 |
C |
01/18/14 |
77.5 |
4.30 |
4.40 |
| PG 140118C00080000 |
C |
01/18/14 |
80.0 |
3.00 |
3.10 |
| PG 140118C00082500 |
C |
01/18/14 |
82.5 |
1.99 |
2.07 |
| PG 140118C00085000 |
C |
01/18/14 |
85.0 |
1.29 |
1.36 |
| PG 140118C00087500 |
C |
01/18/14 |
87.5 |
0.79 |
0.87 |
| PG 140118C00090000 |
C |
01/18/14 |
90.0 |
0.48 |
0.54 |
| PG 140118C00095000 |
C |
01/18/14 |
95.0 |
0.18 |
0.22 |
| PG 140118C00100000 |
C |
01/18/14 |
100.0 |
0.07 |
0.10 |
| PG 140118P00032500 |
P |
01/18/14 |
32.5 |
0.04 |
0.05 |
| PG 140118P00035000 |
P |
01/18/14 |
35.0 |
0.04 |
0.07 |
| PG 140118P00037500 |
P |
01/18/14 |
37.5 |
0.06 |
0.08 |
| PG 140118P00040000 |
P |
01/18/14 |
40.0 |
0.09 |
0.10 |
| PG 140118P00042500 |
P |
01/18/14 |
42.5 |
0.12 |
0.15 |
| PG 140118P00045000 |
P |
01/18/14 |
45.0 |
0.16 |
0.20 |
| PG 140118P00047500 |
P |
01/18/14 |
47.5 |
0.19 |
0.24 |
| PG 140118P00050000 |
P |
01/18/14 |
50.0 |
0.24 |
0.27 |
| PG 140118P00052500 |
P |
01/18/14 |
52.5 |
0.29 |
0.33 |
| PG 140118P00055000 |
P |
01/18/14 |
55.0 |
0.34 |
0.40 |
| PG 140118P00057500 |
P |
01/18/14 |
57.5 |
0.42 |
0.46 |
| PG 140118P00060000 |
P |
01/18/14 |
60.0 |
0.52 |
0.55 |
| PG 140118P00062500 |
P |
01/18/14 |
62.5 |
0.66 |
0.72 |
| PG 140118P00065000 |
P |
01/18/14 |
65.0 |
0.84 |
0.90 |
| PG 140118P00067500 |
P |
01/18/14 |
67.5 |
1.09 |
1.13 |
| PG 140118P00070000 |
P |
01/18/14 |
70.0 |
1.44 |
1.49 |
| PG 140118P00072500 |
P |
01/18/14 |
72.5 |
1.94 |
2.00 |
| PG 140118P00075000 |
P |
01/18/14 |
75.0 |
2.63 |
2.70 |
| PG 140118P00077500 |
P |
01/18/14 |
77.5 |
3.55 |
3.65 |
| PG 140118P00080000 |
P |
01/18/14 |
80.0 |
4.75 |
4.90 |
| PG 140118P00082500 |
P |
01/18/14 |
82.5 |
6.25 |
6.40 |
| PG 140118P00085000 |
P |
01/18/14 |
85.0 |
8.05 |
8.20 |
| PG 140118P00087500 |
P |
01/18/14 |
87.5 |
10.10 |
10.25 |
| PG 140118P00090000 |
P |
01/18/14 |
90.0 |
12.25 |
12.45 |
| PG 140118P00095000 |
P |
01/18/14 |
95.0 |
16.95 |
17.15 |
| PG 140118P00100000 |
P |
01/18/14 |
100.0 |
21.85 |
22.20 |
| PG 150117C00035000 |
C |
01/17/15 |
35.0 |
43.80 |
44.35 |
| PG 150117C00037500 |
C |
01/17/15 |
37.5 |
41.35 |
41.80 |
| PG 150117C00040000 |
C |
01/17/15 |
40.0 |
38.80 |
39.30 |
| PG 150117C00042500 |
C |
01/17/15 |
42.5 |
36.25 |
36.90 |
| PG 150117C00045000 |
C |
01/17/15 |
45.0 |
33.85 |
34.30 |
| PG 150117C00047500 |
C |
01/17/15 |
47.5 |
31.25 |
31.90 |
| PG 150117C00050000 |
C |
01/17/15 |
50.0 |
28.75 |
29.30 |
| PG 150117C00055000 |
C |
01/17/15 |
55.0 |
23.90 |
24.40 |
| PG 150117C00060000 |
C |
01/17/15 |
60.0 |
19.10 |
19.65 |
| PG 150117C00062500 |
C |
01/17/15 |
62.5 |
16.95 |
17.35 |
| PG 150117C00065000 |
C |
01/17/15 |
65.0 |
14.80 |
15.00 |
| PG 150117C00067500 |
C |
01/17/15 |
67.5 |
12.80 |
13.05 |
| PG 150117C00070000 |
C |
01/17/15 |
70.0 |
10.90 |
11.10 |
| PG 150117C00072500 |
C |
01/17/15 |
72.5 |
9.20 |
9.40 |
| PG 150117C00075000 |
C |
01/17/15 |
75.0 |
7.65 |
7.85 |
| PG 150117C00077500 |
C |
01/17/15 |
77.5 |
6.30 |
6.50 |
| PG 150117C00080000 |
C |
01/17/15 |
80.0 |
5.10 |
5.30 |
| PG 150117C00082500 |
C |
01/17/15 |
82.5 |
4.10 |
4.25 |
| PG 150117C00085000 |
C |
01/17/15 |
85.0 |
3.25 |
3.40 |
| PG 150117C00087500 |
C |
01/17/15 |
87.5 |
2.54 |
2.71 |
| PG 150117C00090000 |
C |
01/17/15 |
90.0 |
1.99 |
2.13 |
| PG 150117C00095000 |
C |
01/17/15 |
95.0 |
1.20 |
1.31 |
| PG 150117C00100000 |
C |
01/17/15 |
100.0 |
0.72 |
0.82 |
| PG 150117C00105000 |
C |
01/17/15 |
105.0 |
0.43 |
0.55 |
| PG 150117C00110000 |
C |
01/17/15 |
110.0 |
0.30 |
0.36 |
| PG 150117C00115000 |
C |
01/17/15 |
115.0 |
0.20 |
0.26 |
| PG 150117P00035000 |
P |
01/17/15 |
35.0 |
0.30 |
0.37 |
| PG 150117P00037500 |
P |
01/17/15 |
37.5 |
0.37 |
0.46 |
| PG 150117P00040000 |
P |
01/17/15 |
40.0 |
0.46 |
0.55 |
| PG 150117P00042500 |
P |
01/17/15 |
42.5 |
0.55 |
0.64 |
| PG 150117P00045000 |
P |
01/17/15 |
45.0 |
0.66 |
0.74 |
| PG 150117P00047500 |
P |
01/17/15 |
47.5 |
0.80 |
0.87 |
| PG 150117P00050000 |
P |
01/17/15 |
50.0 |
0.94 |
0.96 |
| PG 150117P00055000 |
P |
01/17/15 |
55.0 |
1.37 |
1.45 |
| PG 150117P00060000 |
P |
01/17/15 |
60.0 |
2.01 |
2.09 |
| PG 150117P00062500 |
P |
01/17/15 |
62.5 |
2.44 |
2.53 |
| PG 150117P00065000 |
P |
01/17/15 |
65.0 |
2.92 |
3.05 |
| PG 150117P00067500 |
P |
01/17/15 |
67.5 |
3.55 |
3.70 |
| PG 150117P00070000 |
P |
01/17/15 |
70.0 |
4.30 |
4.45 |
| PG 150117P00072500 |
P |
01/17/15 |
72.5 |
5.20 |
5.35 |
| PG 150117P00075000 |
P |
01/17/15 |
75.0 |
6.25 |
6.40 |
| PG 150117P00077500 |
P |
01/17/15 |
77.5 |
7.45 |
7.60 |
| PG 150117P00080000 |
P |
01/17/15 |
80.0 |
8.80 |
8.95 |
| PG 150117P00082500 |
P |
01/17/15 |
82.5 |
10.25 |
10.50 |
| PG 150117P00085000 |
P |
01/17/15 |
85.0 |
12.00 |
12.20 |
| PG 150117P00087500 |
P |
01/17/15 |
87.5 |
13.85 |
14.10 |
| PG 150117P00090000 |
P |
01/17/15 |
90.0 |
15.65 |
16.05 |
| PG 150117P00095000 |
P |
01/17/15 |
95.0 |
19.70 |
20.20 |
| PG 150117P00100000 |
P |
01/17/15 |
100.0 |
24.50 |
24.75 |
| PG 150117P00105000 |
P |
01/17/15 |
105.0 |
29.00 |
29.60 |
| PG 150117P00110000 |
P |
01/17/15 |
110.0 |
33.75 |
34.40 |
| PG 150117P00115000 |
P |
01/17/15 |
115.0 |
38.60 |
39.30 |
|
