OPTION CHAIN FOR PROCTER & GAMBLE CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 21, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 107.85 | 21.19 | 1,715 | 106.10 | 109.50 | 1.00 | 55.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 1,976 |
| quote | 102.54 | 20.89 | 14.00 | 101.25 | 104.35 | 1.00 | 60.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 861.00 |
| quote | 97.60 | 21.19 | 47.00 | 96.25 | 99.45 | 4.00 | 65.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,554 |
| quote | 92.44 | 2.54 | 9.00 | 90.95 | 93.95 | 2.00 | 70.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 356.00 |
| quote | 87.11 | 6.98 | 23.00 | 86.30 | 89.40 | 3.00 | 75.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 652.00 |
| quote | 82.12 | 5.50 | 13.00 | 81.70 | 83.95 | 2.00 | 80.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.01 | 1,226 |
| quote | 56.65 | 0.00 | 0.00 | 76.45 | 79.00 | 45.00 | 85.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 995.00 |
| quote | 71.65 | -0.46 | 6.00 | 71.90 | 74.25 | 7.00 | 90.00 | quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 1,005 |
| quote | 70.16 | 20.91 | 47.00 | 68.30 | 72.15 | 89.00 | 92.50 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 744.00 |
| quote | 67.93 | 0.38 | 95.00 | 66.70 | 69.40 | 17.00 | 95.00 | quote | 0.01 | -0.02 | 50.00 | 0.00 | 0.01 | 996.00 |
| quote | 65.65 | 1.03 | 4.00 | 63.90 | 66.55 | 4.00 | 97.50 | quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.01 | 827.00 |
| quote | 62.57 | 4.62 | 91.00 | 61.10 | 64.20 | 3.00 | 100.00 | quote | 0.02 | 0.00 | 50.00 | 0.00 | 0.01 | 4,650 |
| quote | 57.65 | -0.95 | 680.00 | 56.05 | 59.50 | 67.00 | 105.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 3,813 |
| quote | 53.20 | 0.57 | 1.00 | 51.45 | 54.75 | 3.00 | 110.00 | quote | 0.01 | 0.00 | 26.00 | 0.00 | 0.03 | 5,916 |
| quote | 48.60 | 0.85 | 20.00 | 46.60 | 49.30 | 20.00 | 115.00 | quote | 0.03 | 0.02 | 20.00 | 0.00 | 0.01 | 5,592 |
| quote | 42.30 | -0.25 | 27.00 | 42.30 | 43.00 | 311.00 | 120.00 | quote | 0.01 | -0.09 | 96.00 | 0.00 | 0.01 | 5,401 |
| quote | 38.25 | 0.25 | 7.00 | 36.10 | 39.45 | 39.00 | 125.00 | quote | 0.01 | 0.00 | 40.00 | 0.00 | 0.01 | 4,060 |
| quote | 33.34 | 0.29 | 21.00 | 31.50 | 34.20 | 58.00 | 130.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 5,309 |
| quote | 28.20 | 0.80 | 2.00 | 26.40 | 29.10 | 18.00 | 135.00 | quote | 0.01 | -0.20 | 55.00 | 0.00 | 0.01 | 6,124 |
| quote | 22.65 | 0.35 | 10.00 | 22.50 | 22.90 | 192.00 | 140.00 | quote | 0.01 | 0.00 | 102.00 | 0.00 | 0.01 | 6,790 |
| quote | 17.65 | 0.25 | 40.00 | 17.55 | 18.05 | 266.00 | 145.00 | quote | 0.01 | 0.00 | 11.00 | 0.00 | 0.01 | 4,300 |
| quote | 14.75 | 6.25 | 60.00 | 14.00 | 15.25 | 15.00 | 148.00 | quote | 0.03 | 0.00 | 11.00 | 0.00 | 0.03 | 593.00 |
| quote | 13.90 | 5.65 | 1,500 | 13.20 | 14.15 | 1.00 | 149.00 | quote | 0.01 | -0.06 | 5.00 | 0.00 | 0.03 | 202.00 |
| quote | 12.65 | 0.35 | 22.00 | 12.55 | 13.05 | 1,212 | 150.00 | quote | 0.03 | 0.01 | 78.00 | 0.00 | 0.01 | 7,866 |
| quote | 10.85 | 0.40 | 4.00 | 9.35 | 11.40 | 9.00 | 152.50 | quote | 0.01 | -0.01 | 226.00 | 0.00 | 0.01 | 3,028 |
| quote | 7.40 | 0.20 | 118.00 | 7.50 | 8.00 | 817.00 | 155.00 | quote | 0.01 | -0.06 | 370.00 | 0.00 | 0.01 | 4,340 |
| quote | 4.85 | -0.60 | 13.00 | 4.30 | 5.40 | 72.00 | 157.50 | quote | 0.02 | -0.07 | 173.00 | 0.00 | 0.01 | 2,335 |
| quote | 2.82 | 0.37 | 215.00 | 2.54 | 3.00 | 1,757 | 160.00 | quote | 0.01 | -0.20 | 853.00 | 0.00 | 0.01 | 2,998 |
| quote | 0.45 | -0.10 | 678.00 | 0.07 | 0.58 | 1,285 | 162.50 | quote | 0.09 | -0.96 | 4,466 | 0.00 | 0.08 | 2,012 |
| 162.62 | Current price as of 1/21/2022 04:02:19 PM | |||||||||||||
| quote | 0.02 | -0.03 | 5,829 | 0.00 | 0.01 | 7,405 | 165.00 | quote | 2.04 | -0.89 | 958.00 | 1.96 | 2.47 | 918.00 |
| quote | 0.01 | 0.00 | 1,583 | 0.00 | 0.01 | 928.00 | 167.50 | quote | 4.85 | 0.50 | 1.00 | 4.45 | 5.00 | 395.00 |
| quote | 0.01 | 0.00 | 119.00 | 0.00 | 0.01 | 1,985 | 170.00 | quote | 9.25 | 0.00 | 0.00 | 6.40 | 7.90 | 18.00 |
| quote | 0.01 | 0.00 | 13.00 | 0.00 | 0.01 | 3,053 | 172.50 | quote | 8.70 | -1.62 | 1.00 | 9.55 | 10.20 | 2,884 |
| quote | 0.03 | -0.01 | 28.00 | 0.00 | 0.01 | 3,905 | 175.00 | quote | 19.53 | 3.33 | 2.00 | 11.55 | 13.30 | 24.00 |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.01 | 5.00 | 177.50 | quote | 21.95 | 3.20 | 45.00 | 14.40 | 15.25 | 50.00 |
| quote | 0.01 | -0.02 | 77.00 | 0.00 | 0.01 | 894.00 | 180.00 | quote | 24.35 | 3.25 | 6.00 | 16.50 | 17.50 | 23.00 |
| quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.01 | 2.00 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 19.40 | 20.35 | |
| quote | 0.01 | -0.01 | 8.00 | 0.00 | 0.01 | 11,147 | 185.00 | quote | 51.30 | 0.00 | 0.00 | 21.40 | 23.10 | 8.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 187.50 | quote | 0.00 | 0.00 | 0.00 | 24.45 | 25.50 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 393.00 | 190.00 | quote | 48.55 | 0.00 | 0.00 | 26.10 | 27.55 | 19.00 |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.02 | 301.00 | 195.00 | quote | 47.90 | 0.00 | 0.00 | 31.05 | 33.25 | 41.00 |
| quote | 0.02 | 0.01 | 10.00 | 0.00 | 0.01 | 955.00 | 200.00 | quote | 52.90 | 0.00 | 0.00 | 36.95 | 37.65 | 154.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 41.35 | 43.35 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 695.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 46.15 | 48.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 51.65 | 53.25 | ||
| CALLS | PUTS | |||||||||||||
| Expires January 28, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 56.05 | 58.90 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 51.00 | 54.40 | 110.00 | quote | 0.02 | 0.00 | 4.00 | 0.00 | 0.34 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.10 | 49.10 | 115.00 | quote | 0.09 | 0.00 | 6.00 | 0.00 | 0.04 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 41.40 | 43.25 | 120.00 | quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.79 | 2.00 | |
| quote | 37.90 | 1.50 | 25.00 | 36.00 | 38.55 | 10.00 | 125.00 | quote | 0.22 | 0.00 | 0.00 | 0.00 | 0.18 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 31.50 | 33.45 | 130.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.07 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 26.40 | 29.05 | 135.00 | quote | 0.04 | -0.01 | 21.00 | 0.00 | 0.05 | 105.00 | |
| quote | 22.21 | 2.59 | 1.00 | 22.20 | 23.20 | 1.00 | 140.00 | quote | 0.04 | -0.01 | 202.00 | 0.01 | 0.05 | 112.00 |
| quote | 21.12 | -2.51 | 8.00 | 20.75 | 22.45 | 4.00 | 141.00 | quote | 0.04 | 0.00 | 4.00 | 0.00 | 0.16 | 7.00 |
| quote | 20.06 | -2.72 | 14.00 | 19.75 | 21.30 | 7.00 | 142.00 | quote | 0.04 | 0.00 | 9.00 | 0.00 | 0.07 | |
| quote | 18.05 | 0.00 | 0.00 | 18.40 | 21.00 | 1.00 | 143.00 | quote | 0.27 | 0.00 | 0.00 | 0.01 | 0.06 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.25 | 19.25 | 144.00 | quote | 0.05 | -0.34 | 4.00 | 0.01 | 0.07 | 18.00 | |
| quote | 17.18 | 5.78 | 6.00 | 17.10 | 18.50 | 8.00 | 145.00 | quote | 0.07 | -0.35 | 37.00 | 0.05 | 0.07 | 43.00 |
| quote | 16.12 | 5.82 | 2.00 | 15.85 | 17.55 | 2.00 | 146.00 | quote | 0.09 | -0.36 | 25.00 | 0.06 | 0.08 | 26.00 |
| quote | 15.19 | 5.52 | 5.00 | 14.95 | 16.25 | 5.00 | 147.00 | quote | 0.09 | -0.40 | 21.00 | 0.07 | 0.09 | 163.00 |
| quote | 13.94 | -0.20 | 1.00 | 14.10 | 15.25 | 1.00 | 148.00 | quote | 0.09 | 0.01 | 1.00 | 0.08 | 0.11 | 86.00 |
| quote | 7.45 | -5.30 | 1.00 | 12.85 | 14.40 | 2.00 | 149.00 | quote | 0.10 | 0.01 | 18.00 | 0.10 | 0.12 | 161.00 |
| quote | 14.00 | 1.25 | 4.00 | 11.20 | 14.40 | 15.00 | 150.00 | quote | 0.11 | -0.01 | 151.00 | 0.11 | 0.14 | 1,181 |
| quote | 11.65 | 1.75 | 16.00 | 9.50 | 10.90 | 9.00 | 152.50 | quote | 0.19 | 0.05 | 108.00 | 0.16 | 0.19 | 243.00 |
| quote | 8.07 | 0.20 | 16.00 | 7.25 | 8.40 | 25.00 | 155.00 | quote | 0.26 | -0.01 | 296.00 | 0.23 | 0.29 | 794.00 |
| quote | 5.30 | 0.03 | 25.00 | 5.50 | 5.85 | 45.00 | 157.50 | quote | 0.46 | -0.05 | 411.00 | 0.42 | 0.47 | 442.00 |
| quote | 3.77 | 0.62 | 221.00 | 3.25 | 3.75 | 3,056 | 160.00 | quote | 0.80 | -0.15 | 840.00 | 0.78 | 0.91 | 761.00 |
| quote | 1.98 | 0.43 | 302.00 | 1.79 | 2.15 | 1,148 | 162.50 | quote | 1.73 | -0.20 | 1,234 | 1.56 | 1.96 | 417.00 |
| 162.62 | Current price as of 1/21/2022 04:02:19 PM | |||||||||||||
| quote | 0.85 | 0.20 | 1,127 | 0.79 | 0.87 | 1,618 | 165.00 | quote | 3.55 | -0.05 | 638.00 | 2.89 | 3.30 | 112.00 |
| quote | 0.34 | 0.09 | 653.00 | 0.30 | 0.38 | 389.00 | 167.50 | quote | 5.45 | -1.10 | 170.00 | 4.85 | 5.50 | 20.00 |
| quote | 0.12 | 0.02 | 320.00 | 0.10 | 0.14 | 304.00 | 170.00 | quote | 5.80 | -0.95 | 6.00 | 6.85 | 8.05 | 16.00 |
| quote | 0.06 | -0.02 | 29.00 | 0.04 | 0.07 | 20.00 | 172.50 | quote | 7.80 | 0.00 | 6.00 | 8.90 | 10.55 | |
| quote | 0.04 | 0.01 | 66.00 | 0.02 | 0.04 | 106.00 | 175.00 | quote | 13.10 | 0.00 | 0.00 | 11.85 | 12.90 | 1.00 |
| quote | 0.03 | -0.01 | 5.00 | 0.00 | 0.07 | 4.00 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 13.45 | 15.90 | |
| quote | 0.03 | 0.00 | 5.00 | 0.00 | 0.03 | 20.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 16.10 | 18.10 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.03 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 18.50 | 20.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 185.00 | quote | 22.99 | 0.00 | 5.00 | 21.80 | 22.80 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | 187.50 | quote | 0.00 | 0.00 | 0.00 | 23.70 | 25.75 | ||
| quote | 0.06 | 0.00 | 2.00 | 0.00 | 0.33 | 2.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 25.85 | 28.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 31.15 | 33.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.33 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 36.45 | 38.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 40.90 | 43.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 45.70 | 48.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 215.00 | quote | 55.50 | 0.00 | 0.00 | 51.10 | 53.25 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 56.30 | 58.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 60.50 | 63.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 65.45 | 68.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 70.95 | 73.20 | ||
Show All |
