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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PG 141220C00060000 C 12/20/14 60.0 30.25 32.90
PG 141220C00065000 C 12/20/14 65.0 25.60 27.85
PG 141220C00070000 C 12/20/14 70.0 20.50 22.90
PG 141220C00071000 C 12/20/14 71.0 19.75 21.85
PG 141220C00071500 C 12/20/14 71.5 19.00 22.00
PG 141220C00072000 C 12/20/14 72.0 18.55 20.60
PG 141220C00072500 C 12/20/14 72.5 18.25 20.25
PG 141220C00073000 C 12/20/14 73.0 17.65 19.85
PG 141220C00073500 C 12/20/14 73.5 17.15 19.35
PG 141220C00074000 C 12/20/14 74.0 16.75 20.15
PG 141220C00074500 C 12/20/14 74.5 16.25 19.00
PG 141220C00075000 C 12/20/14 75.0 15.75 17.90
PG 141220C00076000 C 12/20/14 76.0 14.75 17.75
PG 141220C00077500 C 12/20/14 77.5 13.20 15.40
PG 141220C00079000 C 12/20/14 79.0 11.35 13.30
PG 141220C00080000 C 12/20/14 80.0 11.35 12.30
PG 141220C00081000 C 12/20/14 81.0 10.30 11.50
PG 141220C00082500 C 12/20/14 82.5 9.55 9.75
PG 141220C00084000 C 12/20/14 84.0 8.05 8.55
PG 141220C00085000 C 12/20/14 85.0 7.05 7.35
PG 141220C00086000 C 12/20/14 86.0 6.05 6.30
PG 141220C00087500 C 12/20/14 87.5 4.55 4.75
PG 141220C00089000 C 12/20/14 89.0 3.05 3.65
PG 141220C00090000 C 12/20/14 90.0 2.08 2.18
PG 141220C00091000 C 12/20/14 91.0 1.10 1.41
PG 141220C00092500 C 12/20/14 92.5 0.00 0.09
PG 141220C00094000 C 12/20/14 94.0 0.00 0.06
PG 141220C00095000 C 12/20/14 95.0 0.00 0.05
PG 141220C00096000 C 12/20/14 96.0 0.00 0.05
PG 141220C00097500 C 12/20/14 97.5 0.00 0.05
PG 141220C00099000 C 12/20/14 99.0 0.00 0.06
PG 141220C00100000 C 12/20/14 100.0 0.00 0.05
PG 141220C00101000 C 12/20/14 101.0 0.00 0.06
PG 141220C00102000 C 12/20/14 102.0 0.00 0.06
PG 141220C00103000 C 12/20/14 103.0 0.00 0.06
PG 141220C00104000 C 12/20/14 104.0 0.00 0.06
PG 141220C00105000 C 12/20/14 105.0 0.00 0.06
PG 141220C00106000 C 12/20/14 106.0 0.00 0.06
PG 141220C00107000 C 12/20/14 107.0 0.00 0.06
PG 141220C00108000 C 12/20/14 108.0 0.00 0.05
PG 141220C00109000 C 12/20/14 109.0 0.00 0.05
PG 141220P00060000 P 12/20/14 60.0 0.00 0.01
PG 141220P00065000 P 12/20/14 65.0 0.00 0.01
PG 141220P00070000 P 12/20/14 70.0 0.00 0.01
PG 141220P00071000 P 12/20/14 71.0 0.00 0.05
PG 141220P00071500 P 12/20/14 71.5 0.00 0.05
PG 141220P00072000 P 12/20/14 72.0 0.00 0.05
PG 141220P00072500 P 12/20/14 72.5 0.00 0.05
PG 141220P00073000 P 12/20/14 73.0 0.00 0.05
PG 141220P00073500 P 12/20/14 73.5 0.00 0.05
PG 141220P00074000 P 12/20/14 74.0 0.00 0.05
PG 141220P00074500 P 12/20/14 74.5 0.00 0.05
PG 141220P00075000 P 12/20/14 75.0 0.00 0.05
PG 141220P00076000 P 12/20/14 76.0 0.00 0.05
PG 141220P00077500 P 12/20/14 77.5 0.00 0.01
PG 141220P00079000 P 12/20/14 79.0 0.00 0.05
PG 141220P00080000 P 12/20/14 80.0 0.00 0.01
PG 141220P00081000 P 12/20/14 81.0 0.00 0.02
PG 141220P00082500 P 12/20/14 82.5 0.00 0.02
PG 141220P00084000 P 12/20/14 84.0 0.00 0.04
PG 141220P00085000 P 12/20/14 85.0 0.00 0.01
PG 141220P00086000 P 12/20/14 86.0 0.00 0.05
PG 141220P00087500 P 12/20/14 87.5 0.00 0.02
PG 141220P00089000 P 12/20/14 89.0 0.00 0.05
PG 141220P00090000 P 12/20/14 90.0 0.00 0.03
PG 141220P00091000 P 12/20/14 91.0 0.00 0.06
PG 141220P00092500 P 12/20/14 92.5 0.27 0.43
PG 141220P00094000 P 12/20/14 94.0 1.08 2.18
PG 141220P00095000 P 12/20/14 95.0 2.00 2.93
PG 141220P00096000 P 12/20/14 96.0 3.20 3.95
PG 141220P00097500 P 12/20/14 97.5 4.70 5.55
PG 141220P00099000 P 12/20/14 99.0 6.20 6.95
PG 141220P00100000 P 12/20/14 100.0 7.00 7.95
PG 141220P00101000 P 12/20/14 101.0 8.00 8.95
PG 141220P00102000 P 12/20/14 102.0 7.95 9.95
PG 141220P00103000 P 12/20/14 103.0 8.95 10.95
PG 141220P00104000 P 12/20/14 104.0 9.80 11.95
PG 141220P00105000 P 12/20/14 105.0 10.95 12.95
PG 141220P00106000 P 12/20/14 106.0 11.70 13.95
PG 141220P00107000 P 12/20/14 107.0 12.75 16.50
PG 141220P00108000 P 12/20/14 108.0 13.80 15.95
PG 141220P00109000 P 12/20/14 109.0 15.10 18.60
PG 141226C00065000 C 12/26/14 65.0 25.45 28.00
PG 141226C00070000 C 12/26/14 70.0 20.50 23.85
PG 141226C00072500 C 12/26/14 72.5 18.05 21.30
PG 141226C00074500 C 12/26/14 74.5 15.95 19.55
PG 141226C00075000 C 12/26/14 75.0 15.80 19.05
PG 141226C00076000 C 12/26/14 76.0 14.80 16.95
PG 141226C00077000 C 12/26/14 77.0 13.70 15.70
PG 141226C00078000 C 12/26/14 78.0 12.70 15.85
PG 141226C00079000 C 12/26/14 79.0 12.45 13.70
PG 141226C00080000 C 12/26/14 80.0 11.50 12.80
PG 141226C00081000 C 12/26/14 81.0 10.45 11.70
PG 141226C00082000 C 12/26/14 82.0 9.65 10.65
PG 141226C00083000 C 12/26/14 83.0 9.10 9.50
PG 141226C00084000 C 12/26/14 84.0 8.10 8.50
PG 141226C00085000 C 12/26/14 85.0 7.10 7.50
PG 141226C00086000 C 12/26/14 86.0 6.10 6.50
PG 141226C00087000 C 12/26/14 87.0 5.10 5.50
PG 141226C00088000 C 12/26/14 88.0 4.10 4.65
PG 141226C00089000 C 12/26/14 89.0 3.15 3.35
PG 141226C00090000 C 12/26/14 90.0 2.18 2.45
PG 141226C00091000 C 12/26/14 91.0 1.30 1.50
PG 141226C00092000 C 12/26/14 92.0 0.60 0.79
PG 141226C00093000 C 12/26/14 93.0 0.18 0.25
PG 141226C00094000 C 12/26/14 94.0 0.05 0.13
PG 141226C00095000 C 12/26/14 95.0 0.00 0.08
PG 141226C00096000 C 12/26/14 96.0 0.00 0.05
PG 141226C00097000 C 12/26/14 97.0 0.00 0.03
PG 141226C00098000 C 12/26/14 98.0 0.00 0.03
PG 141226C00099000 C 12/26/14 99.0 0.00 0.03
PG 141226C00100000 C 12/26/14 100.0 0.00 0.02
PG 141226C00101000 C 12/26/14 101.0 0.00 0.02
PG 141226C00102000 C 12/26/14 102.0 0.00 0.02
PG 141226C00103000 C 12/26/14 103.0 0.00 0.02
PG 141226C00104000 C 12/26/14 104.0 0.00 0.03
PG 141226C00105000 C 12/26/14 105.0 0.00 0.03
PG 141226C00110000 C 12/26/14 110.0 0.00 0.02
PG 141226C00115000 C 12/26/14 115.0 0.00 0.02
PG 141226P00065000 P 12/26/14 65.0 0.00 0.02
PG 141226P00070000 P 12/26/14 70.0 0.00 0.02
PG 141226P00072500 P 12/26/14 72.5 0.00 0.02
PG 141226P00074500 P 12/26/14 74.5 0.00 0.02
PG 141226P00075000 P 12/26/14 75.0 0.00 0.02
PG 141226P00076000 P 12/26/14 76.0 0.00 0.02
PG 141226P00077000 P 12/26/14 77.0 0.00 0.01
PG 141226P00078000 P 12/26/14 78.0 0.00 0.02
PG 141226P00079000 P 12/26/14 79.0 0.00 0.02
PG 141226P00080000 P 12/26/14 80.0 0.00 0.03
PG 141226P00081000 P 12/26/14 81.0 0.00 0.03
PG 141226P00082000 P 12/26/14 82.0 0.00 0.03
PG 141226P00083000 P 12/26/14 83.0 0.00 0.03
PG 141226P00084000 P 12/26/14 84.0 0.00 0.04
PG 141226P00085000 P 12/26/14 85.0 0.00 0.02
PG 141226P00086000 P 12/26/14 86.0 0.00 0.08
PG 141226P00087000 P 12/26/14 87.0 0.00 0.11
PG 141226P00088000 P 12/26/14 88.0 0.00 0.12
PG 141226P00089000 P 12/26/14 89.0 0.04 0.09
PG 141226P00090000 P 12/26/14 90.0 0.06 0.10
PG 141226P00091000 P 12/26/14 91.0 0.19 0.23
PG 141226P00092000 P 12/26/14 92.0 0.40 0.54
PG 141226P00093000 P 12/26/14 93.0 0.90 1.13
PG 141226P00094000 P 12/26/14 94.0 1.77 2.01
PG 141226P00095000 P 12/26/14 95.0 2.77 2.97
PG 141226P00096000 P 12/26/14 96.0 3.20 3.95
PG 141226P00097000 P 12/26/14 97.0 4.20 5.00
PG 141226P00098000 P 12/26/14 98.0 5.20 6.00
PG 141226P00099000 P 12/26/14 99.0 5.60 7.10
PG 141226P00100000 P 12/26/14 100.0 6.85 8.00
PG 141226P00101000 P 12/26/14 101.0 7.65 9.10
PG 141226P00102000 P 12/26/14 102.0 9.05 10.05
PG 141226P00103000 P 12/26/14 103.0 8.95 11.85
PG 141226P00104000 P 12/26/14 104.0 9.95 12.90
PG 141226P00105000 P 12/26/14 105.0 10.95 13.05
PG 141226P00110000 P 12/26/14 110.0 15.75 18.20
PG 141226P00115000 P 12/26/14 115.0 20.90 23.20
PG 150102C00075000 C 01/02/15 75.0 15.75 17.65
PG 150102C00076000 C 01/02/15 76.0 14.80 16.85
PG 150102C00077000 C 01/02/15 77.0 14.05 15.85
PG 150102C00078000 C 01/02/15 78.0 13.05 14.80
PG 150102C00079000 C 01/02/15 79.0 12.35 13.95
PG 150102C00080000 C 01/02/15 80.0 10.45 14.05
PG 150102C00081000 C 01/02/15 81.0 9.35 13.30
PG 150102C00082000 C 01/02/15 82.0 8.45 12.10
PG 150102C00083000 C 01/02/15 83.0 9.10 9.60
PG 150102C00084000 C 01/02/15 84.0 8.10 8.55
PG 150102C00085000 C 01/02/15 85.0 7.15 7.50
PG 150102C00086000 C 01/02/15 86.0 6.15 6.65
PG 150102C00087000 C 01/02/15 87.0 5.20 5.55
PG 150102C00088000 C 01/02/15 88.0 4.20 4.45
PG 150102C00089000 C 01/02/15 89.0 3.25 3.50
PG 150102C00090000 C 01/02/15 90.0 2.34 2.56
PG 150102C00091000 C 01/02/15 91.0 1.53 1.73
PG 150102C00092000 C 01/02/15 92.0 0.87 1.07
PG 150102C00093000 C 01/02/15 93.0 0.46 0.66
PG 150102C00094000 C 01/02/15 94.0 0.20 0.31
PG 150102C00095000 C 01/02/15 95.0 0.04 0.20
PG 150102C00096000 C 01/02/15 96.0 0.00 0.11
PG 150102C00097000 C 01/02/15 97.0 0.00 0.07
PG 150102C00098000 C 01/02/15 98.0 0.00 0.05
PG 150102C00099000 C 01/02/15 99.0 0.00 0.04
PG 150102C00100000 C 01/02/15 100.0 0.00 0.04
PG 150102C00101000 C 01/02/15 101.0 0.00 0.04
PG 150102C00102000 C 01/02/15 102.0 0.00 0.03
PG 150102C00103000 C 01/02/15 103.0 0.00 0.03
PG 150102C00104000 C 01/02/15 104.0 0.00 0.03
PG 150102C00105000 C 01/02/15 105.0 0.00 0.03
PG 150102P00075000 P 01/02/15 75.0 0.00 0.01
PG 150102P00076000 P 01/02/15 76.0 0.00 0.03
PG 150102P00077000 P 01/02/15 77.0 0.00 0.03
PG 150102P00078000 P 01/02/15 78.0 0.00 0.04
PG 150102P00079000 P 01/02/15 79.0 0.00 0.04
PG 150102P00080000 P 01/02/15 80.0 0.00 0.05
PG 150102P00081000 P 01/02/15 81.0 0.00 0.05
PG 150102P00082000 P 01/02/15 82.0 0.00 0.07
PG 150102P00083000 P 01/02/15 83.0 0.00 0.09
PG 150102P00084000 P 01/02/15 84.0 0.00 0.11
PG 150102P00085000 P 01/02/15 85.0 0.00 0.14
PG 150102P00086000 P 01/02/15 86.0 0.05 0.14
PG 150102P00087000 P 01/02/15 87.0 0.05 0.16
PG 150102P00088000 P 01/02/15 88.0 0.06 0.18
PG 150102P00089000 P 01/02/15 89.0 0.09 0.24
PG 150102P00090000 P 01/02/15 90.0 0.18 0.29
PG 150102P00091000 P 01/02/15 91.0 0.39 0.49
PG 150102P00092000 P 01/02/15 92.0 0.63 0.87
PG 150102P00093000 P 01/02/15 93.0 1.24 1.39
PG 150102P00094000 P 01/02/15 94.0 1.94 2.15
PG 150102P00095000 P 01/02/15 95.0 2.79 3.05
PG 150102P00096000 P 01/02/15 96.0 3.25 4.00
PG 150102P00097000 P 01/02/15 97.0 3.65 5.30
PG 150102P00098000 P 01/02/15 98.0 5.05 5.95
PG 150102P00099000 P 01/02/15 99.0 6.20 7.00
PG 150102P00100000 P 01/02/15 100.0 7.00 8.00
PG 150102P00101000 P 01/02/15 101.0 8.15 9.05
PG 150102P00102000 P 01/02/15 102.0 8.95 10.15
PG 150102P00103000 P 01/02/15 103.0 8.85 11.15
PG 150102P00104000 P 01/02/15 104.0 9.85 12.15
PG 150102P00105000 P 01/02/15 105.0 10.85 14.50
PG 150109C00074500 C 01/09/15 74.5 16.25 18.45
PG 150109C00075000 C 01/09/15 75.0 15.45 19.45
PG 150109C00076000 C 01/09/15 76.0 14.20 18.35
PG 150109C00077000 C 01/09/15 77.0 13.30 17.45
PG 150109C00078000 C 01/09/15 78.0 12.30 16.45
PG 150109C00079000 C 01/09/15 79.0 11.35 15.15
PG 150109C00080000 C 01/09/15 80.0 10.35 14.15
PG 150109C00081000 C 01/09/15 81.0 9.45 13.35
PG 150109C00082000 C 01/09/15 82.0 8.80 11.10
PG 150109C00083000 C 01/09/15 83.0 8.75 9.65
PG 150109C00084000 C 01/09/15 84.0 7.75 8.90
PG 150109C00085000 C 01/09/15 85.0 6.75 7.65
PG 150109C00086000 C 01/09/15 86.0 5.80 6.65
PG 150109C00087000 C 01/09/15 87.0 5.25 5.50
PG 150109C00088000 C 01/09/15 88.0 4.30 4.60
PG 150109C00089000 C 01/09/15 89.0 3.40 3.65
PG 150109C00090000 C 01/09/15 90.0 2.52 2.66
PG 150109C00091000 C 01/09/15 91.0 1.80 2.07
PG 150109C00092000 C 01/09/15 92.0 1.17 1.38
PG 150109C00093000 C 01/09/15 93.0 0.69 0.85
PG 150109C00094000 C 01/09/15 94.0 0.35 0.42
PG 150109C00095000 C 01/09/15 95.0 0.16 0.35
PG 150109C00096000 C 01/09/15 96.0 0.06 0.20
PG 150109C00097000 C 01/09/15 97.0 0.02 0.13
PG 150109C00098000 C 01/09/15 98.0 0.00 0.09
PG 150109C00099000 C 01/09/15 99.0 0.00 0.07
PG 150109C00100000 C 01/09/15 100.0 0.00 0.05
PG 150109C00101000 C 01/09/15 101.0 0.00 0.05
PG 150109C00102000 C 01/09/15 102.0 0.00 0.04
PG 150109C00103000 C 01/09/15 103.0 0.00 0.04
PG 150109C00104000 C 01/09/15 104.0 0.00 0.04
PG 150109C00105000 C 01/09/15 105.0 0.00 0.04
PG 150109P00074500 P 01/09/15 74.5 0.00 0.04
PG 150109P00075000 P 01/09/15 75.0 0.00 0.04
PG 150109P00076000 P 01/09/15 76.0 0.00 0.05
PG 150109P00077000 P 01/09/15 77.0 0.01 0.05
PG 150109P00078000 P 01/09/15 78.0 0.01 0.06
PG 150109P00079000 P 01/09/15 79.0 0.00 0.07
PG 150109P00080000 P 01/09/15 80.0 0.00 0.10
PG 150109P00081000 P 01/09/15 81.0 0.01 0.10
PG 150109P00082000 P 01/09/15 82.0 0.00 0.14
PG 150109P00083000 P 01/09/15 83.0 0.00 0.16
PG 150109P00084000 P 01/09/15 84.0 0.01 0.16
PG 150109P00085000 P 01/09/15 85.0 0.02 0.18
PG 150109P00086000 P 01/09/15 86.0 0.03 0.20
PG 150109P00087000 P 01/09/15 87.0 0.07 0.24
PG 150109P00088000 P 01/09/15 88.0 0.11 0.29
PG 150109P00089000 P 01/09/15 89.0 0.25 0.38
PG 150109P00090000 P 01/09/15 90.0 0.35 0.47
PG 150109P00091000 P 01/09/15 91.0 0.58 0.70
PG 150109P00092000 P 01/09/15 92.0 0.92 1.08
PG 150109P00093000 P 01/09/15 93.0 1.38 1.60
PG 150109P00094000 P 01/09/15 94.0 2.04 2.30
PG 150109P00095000 P 01/09/15 95.0 2.85 3.15
PG 150109P00096000 P 01/09/15 96.0 3.80 4.05
PG 150109P00097000 P 01/09/15 97.0 4.20 5.00
PG 150109P00098000 P 01/09/15 98.0 5.10 6.00
PG 150109P00099000 P 01/09/15 99.0 6.20 7.15
PG 150109P00100000 P 01/09/15 100.0 7.00 8.00
PG 150109P00101000 P 01/09/15 101.0 8.20 9.05
PG 150109P00102000 P 01/09/15 102.0 8.00 11.30
PG 150109P00103000 P 01/09/15 103.0 9.15 11.15
PG 150109P00104000 P 01/09/15 104.0 10.40 12.15
PG 150109P00105000 P 01/09/15 105.0 10.90 13.15
PG 150117C00035000 C 01/17/15 35.0 56.15 57.65
PG 150117C00037500 C 01/17/15 37.5 52.65 55.40
PG 150117C00040000 C 01/17/15 40.0 50.10 52.90
PG 150117C00042500 C 01/17/15 42.5 47.80 51.00
PG 150117C00045000 C 01/17/15 45.0 45.10 47.60
PG 150117C00047500 C 01/17/15 47.5 42.75 47.00
PG 150117C00050000 C 01/17/15 50.0 40.25 43.05
PG 150117C00055000 C 01/17/15 55.0 35.50 37.95
PG 150117C00060000 C 01/17/15 60.0 30.70 33.15
PG 150117C00062500 C 01/17/15 62.5 27.75 31.40
PG 150117C00065000 C 01/17/15 65.0 25.25 29.05
PG 150117C00067500 C 01/17/15 67.5 23.65 25.40
PG 150117C00070000 C 01/17/15 70.0 21.15 23.35
PG 150117C00072500 C 01/17/15 72.5 18.90 20.15
PG 150117C00075000 C 01/17/15 75.0 16.40 17.95
PG 150117C00077500 C 01/17/15 77.5 13.90 15.40
PG 150117C00080000 C 01/17/15 80.0 12.15 12.70
PG 150117C00082500 C 01/17/15 82.5 9.70 10.05
PG 150117C00085000 C 01/17/15 85.0 7.20 7.60
PG 150117C00087500 C 01/17/15 87.5 4.85 5.15
PG 150117C00090000 C 01/17/15 90.0 2.54 2.90
PG 150117C00092500 C 01/17/15 92.5 1.10 1.20
PG 150117C00095000 C 01/17/15 95.0 0.31 0.43
PG 150117C00097500 C 01/17/15 97.5 0.08 0.15
PG 150117C00100000 C 01/17/15 100.0 0.01 0.07
PG 150117C00105000 C 01/17/15 105.0 0.00 0.04
PG 150117C00110000 C 01/17/15 110.0 0.00 0.03
PG 150117C00115000 C 01/17/15 115.0 0.00 0.02
PG 150117P00035000 P 01/17/15 35.0 0.00 0.03
PG 150117P00037500 P 01/17/15 37.5 0.00 0.03
PG 150117P00040000 P 01/17/15 40.0 0.00 0.04
PG 150117P00042500 P 01/17/15 42.5 0.00 0.05
PG 150117P00045000 P 01/17/15 45.0 0.00 0.03
PG 150117P00047500 P 01/17/15 47.5 0.00 0.02
PG 150117P00050000 P 01/17/15 50.0 0.00 0.02
PG 150117P00055000 P 01/17/15 55.0 0.01 0.02
PG 150117P00060000 P 01/17/15 60.0 0.01 0.03
PG 150117P00062500 P 01/17/15 62.5 0.01 0.02
PG 150117P00065000 P 01/17/15 65.0 0.00 0.03
PG 150117P00067500 P 01/17/15 67.5 0.00 0.03
PG 150117P00070000 P 01/17/15 70.0 0.01 0.03
PG 150117P00072500 P 01/17/15 72.5 0.00 0.04
PG 150117P00075000 P 01/17/15 75.0 0.02 0.05
PG 150117P00077500 P 01/17/15 77.5 0.04 0.09
PG 150117P00080000 P 01/17/15 80.0 0.06 0.11
PG 150117P00082500 P 01/17/15 82.5 0.08 0.12
PG 150117P00085000 P 01/17/15 85.0 0.08 0.17
PG 150117P00087500 P 01/17/15 87.5 0.22 0.28
PG 150117P00090000 P 01/17/15 90.0 0.51 0.63
PG 150117P00092500 P 01/17/15 92.5 1.34 1.54
PG 150117P00095000 P 01/17/15 95.0 3.05 3.30
PG 150117P00097500 P 01/17/15 97.5 5.35 5.60
PG 150117P00100000 P 01/17/15 100.0 6.85 8.15
PG 150117P00105000 P 01/17/15 105.0 11.40 13.75
PG 150117P00110000 P 01/17/15 110.0 15.65 18.15
PG 150117P00115000 P 01/17/15 115.0 20.55 23.30
PG 150123C00072500 C 01/23/15 72.5 17.85 22.00
PG 150123C00073000 C 01/23/15 73.0 17.40 21.50
PG 150123C00073500 C 01/23/15 73.5 16.90 21.00
PG 150123C00074000 C 01/23/15 74.0 16.40 20.35
PG 150123C00074500 C 01/23/15 74.5 15.90 19.85
PG 150123C00075000 C 01/23/15 75.0 15.80 17.90
PG 150123C00076000 C 01/23/15 76.0 14.30 18.40
PG 150123C00077000 C 01/23/15 77.0 13.35 17.50
PG 150123C00078000 C 01/23/15 78.0 12.85 14.90
PG 150123C00079000 C 01/23/15 79.0 12.25 14.00
PG 150123C00080000 C 01/23/15 80.0 11.30 13.05
PG 150123C00081000 C 01/23/15 81.0 11.00 11.60
PG 150123C00082000 C 01/23/15 82.0 10.05 10.65
PG 150123C00083000 C 01/23/15 83.0 9.05 9.60
PG 150123C00084000 C 01/23/15 84.0 8.15 8.55
PG 150123C00085000 C 01/23/15 85.0 7.20 7.65
PG 150123C00086000 C 01/23/15 86.0 6.20 6.90
PG 150123C00087000 C 01/23/15 87.0 5.25 5.95
PG 150123C00088000 C 01/23/15 88.0 4.35 5.15
PG 150123C00089000 C 01/23/15 89.0 3.45 4.25
PG 150123C00090000 C 01/23/15 90.0 2.66 3.40
PG 150123C00091000 C 01/23/15 91.0 1.98 2.59
PG 150123C00092000 C 01/23/15 92.0 1.35 1.78
PG 150123C00093000 C 01/23/15 93.0 0.87 1.27
PG 150123C00094000 C 01/23/15 94.0 0.56 0.74
PG 150123C00095000 C 01/23/15 95.0 0.34 0.44
PG 150123C00096000 C 01/23/15 96.0 0.11 0.41
PG 150123C00097000 C 01/23/15 97.0 0.06 0.35
PG 150123C00098000 C 01/23/15 98.0 0.01 0.45
PG 150123C00099000 C 01/23/15 99.0 0.00 0.40
PG 150123C00100000 C 01/23/15 100.0 0.00 0.27
PG 150123C00101000 C 01/23/15 101.0 0.00 0.33
PG 150123C00102000 C 01/23/15 102.0 0.00 0.30
PG 150123C00103000 C 01/23/15 103.0 0.00 0.28
PG 150123C00104000 C 01/23/15 104.0 0.00 0.26
PG 150123C00105000 C 01/23/15 105.0 0.00 0.24
PG 150123C00106000 C 01/23/15 106.0 0.00 0.26
PG 150123C00107000 C 01/23/15 107.0 0.00 0.26
PG 150123C00108000 C 01/23/15 108.0 0.00 0.26
PG 150123C00109000 C 01/23/15 109.0 0.00 0.26
PG 150123P00072500 P 01/23/15 72.5 0.01 0.27
PG 150123P00073000 P 01/23/15 73.0 0.01 0.26
PG 150123P00073500 P 01/23/15 73.5 0.01 0.26
PG 150123P00074000 P 01/23/15 74.0 0.01 0.21
PG 150123P00074500 P 01/23/15 74.5 0.01 0.24
PG 150123P00075000 P 01/23/15 75.0 0.01 0.24
PG 150123P00076000 P 01/23/15 76.0 0.01 0.13
PG 150123P00077000 P 01/23/15 77.0 0.02 0.27
PG 150123P00078000 P 01/23/15 78.0 0.02 0.26
PG 150123P00079000 P 01/23/15 79.0 0.03 0.28
PG 150123P00080000 P 01/23/15 80.0 0.04 0.28
PG 150123P00081000 P 01/23/15 81.0 0.05 0.34
PG 150123P00082000 P 01/23/15 82.0 0.07 0.35
PG 150123P00083000 P 01/23/15 83.0 0.06 0.39
PG 150123P00084000 P 01/23/15 84.0 0.11 0.47
PG 150123P00085000 P 01/23/15 85.0 0.12 0.50
PG 150123P00086000 P 01/23/15 86.0 0.20 0.53
PG 150123P00087000 P 01/23/15 87.0 0.29 0.54
PG 150123P00088000 P 01/23/15 88.0 0.38 0.56
PG 150123P00089000 P 01/23/15 89.0 0.52 0.71
PG 150123P00090000 P 01/23/15 90.0 0.71 0.94
PG 150123P00091000 P 01/23/15 91.0 1.01 1.39
PG 150123P00092000 P 01/23/15 92.0 1.36 1.78
PG 150123P00093000 P 01/23/15 93.0 1.87 2.39
PG 150123P00094000 P 01/23/15 94.0 2.49 3.45
PG 150123P00095000 P 01/23/15 95.0 3.20 4.15
PG 150123P00096000 P 01/23/15 96.0 3.80 5.25
PG 150123P00097000 P 01/23/15 97.0 4.90 6.30
PG 150123P00098000 P 01/23/15 98.0 5.85 6.85
PG 150123P00099000 P 01/23/15 99.0 6.65 8.30
PG 150123P00100000 P 01/23/15 100.0 7.75 9.25
PG 150123P00101000 P 01/23/15 101.0 8.20 10.85
PG 150123P00102000 P 01/23/15 102.0 9.10 11.70
PG 150123P00103000 P 01/23/15 103.0 9.80 12.80
PG 150123P00104000 P 01/23/15 104.0 11.00 13.75
PG 150123P00105000 P 01/23/15 105.0 11.80 14.85
PG 150123P00106000 P 01/23/15 106.0 12.35 16.05
PG 150123P00107000 P 01/23/15 107.0 13.35 16.90
PG 150123P00108000 P 01/23/15 108.0 14.20 17.90
PG 150123P00109000 P 01/23/15 109.0 15.00 18.90
PG 150130C00075000 C 01/30/15 75.0 15.80 19.15
PG 150130C00076000 C 01/30/15 76.0 15.25 16.65
PG 150130C00077000 C 01/30/15 77.0 14.10 15.90
PG 150130C00078000 C 01/30/15 78.0 12.80 14.90
PG 150130C00079000 C 01/30/15 79.0 12.30 14.05
PG 150130C00080000 C 01/30/15 80.0 11.45 13.05
PG 150130C00081000 C 01/30/15 81.0 10.40 12.00
PG 150130C00082000 C 01/30/15 82.0 9.75 10.95
PG 150130C00083000 C 01/30/15 83.0 9.15 9.65
PG 150130C00084000 C 01/30/15 84.0 8.20 8.65
PG 150130C00085000 C 01/30/15 85.0 7.25 7.55
PG 150130C00086000 C 01/30/15 86.0 6.30 6.60
PG 150130C00087000 C 01/30/15 87.0 5.40 5.70
PG 150130C00088000 C 01/30/15 88.0 4.50 4.80
PG 150130C00089000 C 01/30/15 89.0 3.70 4.00
PG 150130C00090000 C 01/30/15 90.0 2.94 3.20
PG 150130C00091000 C 01/30/15 91.0 2.24 2.54
PG 150130C00092000 C 01/30/15 92.0 1.64 1.89
PG 150130C00093000 C 01/30/15 93.0 1.22 1.46
PG 150130C00094000 C 01/30/15 94.0 0.84 1.07
PG 150130C00095000 C 01/30/15 95.0 0.56 0.73
PG 150130C00096000 C 01/30/15 96.0 0.29 0.54
PG 150130C00097000 C 01/30/15 97.0 0.16 0.39
PG 150130C00098000 C 01/30/15 98.0 0.10 0.28
PG 150130C00099000 C 01/30/15 99.0 0.05 0.22
PG 150130C00100000 C 01/30/15 100.0 0.02 0.17
PG 150130C00101000 C 01/30/15 101.0 0.01 0.13
PG 150130C00102000 C 01/30/15 102.0 0.00 0.11
PG 150130C00103000 C 01/30/15 103.0 0.00 0.09
PG 150130C00104000 C 01/30/15 104.0 0.00 0.08
PG 150130C00105000 C 01/30/15 105.0 0.00 0.07
PG 150130P00075000 P 01/30/15 75.0 0.04 0.15
PG 150130P00076000 P 01/30/15 76.0 0.04 0.17
PG 150130P00077000 P 01/30/15 77.0 0.03 0.20
PG 150130P00078000 P 01/30/15 78.0 0.06 0.23
PG 150130P00079000 P 01/30/15 79.0 0.07 0.23
PG 150130P00080000 P 01/30/15 80.0 0.09 0.26
PG 150130P00081000 P 01/30/15 81.0 0.13 0.29
PG 150130P00082000 P 01/30/15 82.0 0.12 0.32
PG 150130P00083000 P 01/30/15 83.0 0.15 0.36
PG 150130P00084000 P 01/30/15 84.0 0.18 0.42
PG 150130P00085000 P 01/30/15 85.0 0.29 0.48
PG 150130P00086000 P 01/30/15 86.0 0.32 0.56
PG 150130P00087000 P 01/30/15 87.0 0.48 0.68
PG 150130P00088000 P 01/30/15 88.0 0.63 0.81
PG 150130P00089000 P 01/30/15 89.0 0.78 1.03
PG 150130P00090000 P 01/30/15 90.0 1.03 1.29
PG 150130P00091000 P 01/30/15 91.0 1.37 1.67
PG 150130P00092000 P 01/30/15 92.0 1.98 2.17
PG 150130P00093000 P 01/30/15 93.0 2.33 2.72
PG 150130P00094000 P 01/30/15 94.0 2.98 3.40
PG 150130P00095000 P 01/30/15 95.0 3.75 4.20
PG 150130P00096000 P 01/30/15 96.0 4.60 4.95
PG 150130P00097000 P 01/30/15 97.0 5.45 5.85
PG 150130P00098000 P 01/30/15 98.0 6.40 6.80
PG 150130P00099000 P 01/30/15 99.0 6.90 7.75
PG 150130P00100000 P 01/30/15 100.0 7.95 8.70
PG 150130P00101000 P 01/30/15 101.0 8.70 9.70
PG 150130P00102000 P 01/30/15 102.0 9.65 10.85
PG 150130P00103000 P 01/30/15 103.0 10.70 11.90
PG 150130P00104000 P 01/30/15 104.0 10.65 13.90
PG 150130P00105000 P 01/30/15 105.0 11.50 15.15
PG 150220C00075000 C 02/20/15 75.0 16.15 17.90
PG 150220C00080000 C 02/20/15 80.0 12.00 12.85
PG 150220C00082500 C 02/20/15 82.5 9.35 10.40
PG 150220C00085000 C 02/20/15 85.0 7.30 7.65
PG 150220C00087500 C 02/20/15 87.5 5.05 5.45
PG 150220C00090000 C 02/20/15 90.0 3.10 3.35
PG 150220C00092500 C 02/20/15 92.5 1.67 1.84
PG 150220C00095000 C 02/20/15 95.0 0.82 0.83
PG 150220C00097500 C 02/20/15 97.5 0.32 0.40
PG 150220C00100000 C 02/20/15 100.0 0.13 0.19
PG 150220P00075000 P 02/20/15 75.0 0.10 0.16
PG 150220P00080000 P 02/20/15 80.0 0.17 0.25
PG 150220P00082500 P 02/20/15 82.5 0.28 0.36
PG 150220P00085000 P 02/20/15 85.0 0.46 0.54
PG 150220P00087500 P 02/20/15 87.5 0.79 0.91
PG 150220P00090000 P 02/20/15 90.0 1.50 1.58
PG 150220P00092500 P 02/20/15 92.5 2.46 2.69
PG 150220P00095000 P 02/20/15 95.0 4.05 4.35
PG 150220P00097500 P 02/20/15 97.5 6.05 6.40
PG 150220P00100000 P 02/20/15 100.0 8.40 8.70
PG 150417C00045000 C 04/17/15 45.0 45.10 47.95
PG 150417C00047500 C 04/17/15 47.5 42.60 47.00
PG 150417C00050000 C 04/17/15 50.0 40.10 44.55
PG 150417C00055000 C 04/17/15 55.0 35.20 37.90
PG 150417C00060000 C 04/17/15 60.0 30.20 34.60
PG 150417C00065000 C 04/17/15 65.0 25.25 28.80
PG 150417C00070000 C 04/17/15 70.0 20.40 24.50
PG 150417C00072500 C 04/17/15 72.5 17.80 22.00
PG 150417C00075000 C 04/17/15 75.0 15.30 19.50
PG 150417C00077500 C 04/17/15 77.5 12.85 17.00
PG 150417C00080000 C 04/17/15 80.0 11.60 12.95
PG 150417C00082500 C 04/17/15 82.5 9.85 10.30
PG 150417C00085000 C 04/17/15 85.0 7.60 7.85
PG 150417C00087500 C 04/17/15 87.5 5.55 5.80
PG 150417C00090000 C 04/17/15 90.0 3.75 3.95
PG 150417C00092500 C 04/17/15 92.5 2.24 2.53
PG 150417C00095000 C 04/17/15 95.0 1.41 1.49
PG 150417C00097500 C 04/17/15 97.5 0.75 0.82
PG 150417C00100000 C 04/17/15 100.0 0.37 0.45
PG 150417P00045000 P 04/17/15 45.0 0.00 0.04
PG 150417P00047500 P 04/17/15 47.5 0.01 0.05
PG 150417P00050000 P 04/17/15 50.0 0.02 0.05
PG 150417P00055000 P 04/17/15 55.0 0.03 0.07
PG 150417P00060000 P 04/17/15 60.0 0.06 0.12
PG 150417P00065000 P 04/17/15 65.0 0.09 0.16
PG 150417P00070000 P 04/17/15 70.0 0.12 0.22
PG 150417P00072500 P 04/17/15 72.5 0.16 0.26
PG 150417P00075000 P 04/17/15 75.0 0.22 0.32
PG 150417P00077500 P 04/17/15 77.5 0.32 0.41
PG 150417P00080000 P 04/17/15 80.0 0.46 0.54
PG 150417P00082500 P 04/17/15 82.5 0.65 0.77
PG 150417P00085000 P 04/17/15 85.0 0.96 1.09
PG 150417P00087500 P 04/17/15 87.5 1.47 1.63
PG 150417P00090000 P 04/17/15 90.0 2.23 2.44
PG 150417P00092500 P 04/17/15 92.5 3.25 3.60
PG 150417P00095000 P 04/17/15 95.0 4.75 5.20
PG 150417P00097500 P 04/17/15 97.5 6.65 7.05
PG 150417P00100000 P 04/17/15 100.0 8.80 9.25
PG 150717C00060000 C 07/17/15 60.0 30.30 32.90
PG 150717C00065000 C 07/17/15 65.0 25.30 27.90
PG 150717C00070000 C 07/17/15 70.0 20.95 23.20
PG 150717C00075000 C 07/17/15 75.0 16.50 18.25
PG 150717C00080000 C 07/17/15 80.0 12.45 12.80
PG 150717C00082500 C 07/17/15 82.5 10.20 10.70
PG 150717C00085000 C 07/17/15 85.0 8.10 8.60
PG 150717C00087500 C 07/17/15 87.5 6.25 6.50
PG 150717C00090000 C 07/17/15 90.0 4.65 4.85
PG 150717C00092500 C 07/17/15 92.5 3.30 3.50
PG 150717C00095000 C 07/17/15 95.0 2.25 2.36
PG 150717C00097500 C 07/17/15 97.5 1.47 1.55
PG 150717C00100000 C 07/17/15 100.0 0.93 1.00
PG 150717C00105000 C 07/17/15 105.0 0.33 0.40
PG 150717C00110000 C 07/17/15 110.0 0.11 0.18
PG 150717P00060000 P 07/17/15 60.0 0.18 0.29
PG 150717P00065000 P 07/17/15 65.0 0.25 0.37
PG 150717P00070000 P 07/17/15 70.0 0.39 0.50
PG 150717P00075000 P 07/17/15 75.0 0.64 0.73
PG 150717P00080000 P 07/17/15 80.0 1.07 1.20
PG 150717P00082500 P 07/17/15 82.5 1.43 1.58
PG 150717P00085000 P 07/17/15 85.0 1.91 2.09
PG 150717P00087500 P 07/17/15 87.5 2.58 2.80
PG 150717P00090000 P 07/17/15 90.0 3.45 3.75
PG 150717P00092500 P 07/17/15 92.5 4.60 5.00
PG 150717P00095000 P 07/17/15 95.0 6.05 6.40
PG 150717P00097500 P 07/17/15 97.5 7.80 8.20
PG 150717P00100000 P 07/17/15 100.0 9.70 10.10
PG 150717P00105000 P 07/17/15 105.0 14.00 14.55
PG 150717P00110000 P 07/17/15 110.0 18.30 19.50
PG 160115C00040000 C 01/15/16 40.0 50.20 54.50
PG 160115C00042500 C 01/15/16 42.5 47.55 50.45
PG 160115C00045000 C 01/15/16 45.0 45.05 47.95
PG 160115C00047500 C 01/15/16 47.5 42.70 47.00
PG 160115C00050000 C 01/15/16 50.0 40.20 42.90
PG 160115C00055000 C 01/15/16 55.0 35.00 37.90
PG 160115C00060000 C 01/15/16 60.0 30.25 33.45
PG 160115C00065000 C 01/15/16 65.0 25.10 27.95
PG 160115C00067500 C 01/15/16 67.5 22.75 25.40
PG 160115C00070000 C 01/15/16 70.0 21.85 22.85
PG 160115C00072500 C 01/15/16 72.5 19.30 20.65
PG 160115C00075000 C 01/15/16 75.0 17.00 18.10
PG 160115C00077500 C 01/15/16 77.5 14.70 15.70
PG 160115C00080000 C 01/15/16 80.0 12.75 13.25
PG 160115C00082500 C 01/15/16 82.5 10.50 11.45
PG 160115C00085000 C 01/15/16 85.0 8.85 9.45
PG 160115C00087500 C 01/15/16 87.5 7.20 7.65
PG 160115C00090000 C 01/15/16 90.0 5.65 6.15
PG 160115C00092500 C 01/15/16 92.5 4.45 4.85
PG 160115C00095000 C 01/15/16 95.0 3.40 3.70
PG 160115C00097500 C 01/15/16 97.5 2.51 2.79
PG 160115C00100000 C 01/15/16 100.0 1.86 2.07
PG 160115C00105000 C 01/15/16 105.0 0.95 1.13
PG 160115C00110000 C 01/15/16 110.0 0.49 0.62
PG 160115C00115000 C 01/15/16 115.0 0.17 0.35
PG 160115P00040000 P 01/15/16 40.0 0.17 0.22
PG 160115P00042500 P 01/15/16 42.5 0.20 0.31
PG 160115P00045000 P 01/15/16 45.0 0.22 0.35
PG 160115P00047500 P 01/15/16 47.5 0.25 0.38
PG 160115P00050000 P 01/15/16 50.0 0.29 0.42
PG 160115P00055000 P 01/15/16 55.0 0.38 0.52
PG 160115P00060000 P 01/15/16 60.0 0.51 0.65
PG 160115P00065000 P 01/15/16 65.0 0.72 0.85
PG 160115P00067500 P 01/15/16 67.5 0.90 0.99
PG 160115P00070000 P 01/15/16 70.0 1.01 1.16
PG 160115P00072500 P 01/15/16 72.5 1.22 1.37
PG 160115P00075000 P 01/15/16 75.0 1.52 1.67
PG 160115P00077500 P 01/15/16 77.5 1.62 2.03
PG 160115P00080000 P 01/15/16 80.0 2.26 2.49
PG 160115P00082500 P 01/15/16 82.5 2.85 3.05
PG 160115P00085000 P 01/15/16 85.0 3.55 3.80
PG 160115P00087500 P 01/15/16 87.5 4.45 4.70
PG 160115P00090000 P 01/15/16 90.0 5.55 5.80
PG 160115P00092500 P 01/15/16 92.5 6.80 7.05
PG 160115P00095000 P 01/15/16 95.0 8.20 8.55
PG 160115P00097500 P 01/15/16 97.5 9.85 10.20
PG 160115P00100000 P 01/15/16 100.0 11.65 12.05
PG 160115P00105000 P 01/15/16 105.0 15.15 16.90
PG 160115P00110000 P 01/15/16 110.0 19.70 21.25
PG 160115P00115000 P 01/15/16 115.0 23.65 27.10
PG 170120C00042500 C 01/20/17 42.5 47.70 52.00
PG 170120C00045000 C 01/20/17 45.0 45.20 49.50
PG 170120C00047500 C 01/20/17 47.5 42.70 47.00
PG 170120C00050000 C 01/20/17 50.0 40.15 44.65
PG 170120C00055000 C 01/20/17 55.0 35.05 39.45
PG 170120C00060000 C 01/20/17 60.0 30.10 34.45
PG 170120C00065000 C 01/20/17 65.0 25.25 29.45
PG 170120C00070000 C 01/20/17 70.0 21.10 23.25
PG 170120C00075000 C 01/20/17 75.0 17.60 18.65
PG 170120C00077500 C 01/20/17 77.5 15.35 16.90
PG 170120C00080000 C 01/20/17 80.0 13.25 15.00
PG 170120C00082500 C 01/20/17 82.5 11.75 13.40
PG 170120C00085000 C 01/20/17 85.0 10.05 11.15
PG 170120C00087500 C 01/20/17 87.5 8.15 9.60
PG 170120C00090000 C 01/20/17 90.0 7.20 8.40
PG 170120C00092500 C 01/20/17 92.5 5.55 7.25
PG 170120C00095000 C 01/20/17 95.0 4.70 6.00
PG 170120C00097500 C 01/20/17 97.5 3.80 5.10
PG 170120C00100000 C 01/20/17 100.0 3.05 4.30
PG 170120C00105000 C 01/20/17 105.0 2.00 2.86
PG 170120C00110000 C 01/20/17 110.0 1.26 1.95
PG 170120C00115000 C 01/20/17 115.0 0.69 1.40
PG 170120C00120000 C 01/20/17 120.0 0.29 1.23
PG 170120P00042500 P 01/20/17 42.5 0.29 0.98
PG 170120P00045000 P 01/20/17 45.0 0.16 1.00
PG 170120P00047500 P 01/20/17 47.5 0.41 1.12
PG 170120P00050000 P 01/20/17 50.0 0.48 1.28
PG 170120P00055000 P 01/20/17 55.0 0.65 1.65
PG 170120P00060000 P 01/20/17 60.0 1.03 2.01
PG 170120P00065000 P 01/20/17 65.0 1.56 2.49
PG 170120P00070000 P 01/20/17 70.0 2.24 3.55
PG 170120P00075000 P 01/20/17 75.0 3.15 4.60
PG 170120P00077500 P 01/20/17 77.5 3.75 4.85
PG 170120P00080000 P 01/20/17 80.0 4.50 5.50
PG 170120P00082500 P 01/20/17 82.5 5.15 6.90
PG 170120P00085000 P 01/20/17 85.0 5.90 7.90
PG 170120P00087500 P 01/20/17 87.5 7.00 9.00
PG 170120P00090000 P 01/20/17 90.0 8.40 10.25
PG 170120P00092500 P 01/20/17 92.5 9.75 11.35
PG 170120P00095000 P 01/20/17 95.0 10.60 13.05
PG 170120P00097500 P 01/20/17 97.5 12.55 14.30
PG 170120P00100000 P 01/20/17 100.0 14.25 16.50
PG 170120P00105000 P 01/20/17 105.0 17.95 20.20
PG 170120P00110000 P 01/20/17 110.0 21.60 24.25
PG 170120P00115000 P 01/20/17 115.0 26.05 28.55
PG 170120P00120000 P 01/20/17 120.0 30.65 33.00

OPRA data is delayed 15 minutes.