$215.35 +2.69 (1.27%) PPG Industries Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 215.35
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +2.69 (1.27%)
Prev Close: 212.66
Open: 215.04
Bid: 203.45
Ask: 225.99
Options:

Call Options: PPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 PPG1420L135 75.10 0.00 77.80 30.0 81.70 21.0 0.0 0
140.00 PPG1420L140 69.90 0.00 73.00 1.0 77.00 2.0 0.0 0
145.00 PPG1420L145 65.00 0.00 67.90 1.0 71.70 21.0 0.0 0
150.00 PPG1420L150 60.00 0.00 62.90 30.0 66.90 21.0 0.0 0
155.00 PPG1420L155 55.10 0.00 57.90 55.0 61.30 21.0 0.0 0
160.00 PPG1420L160 50.30 0.00 52.90 41.0 56.20 21.0 0.0 0
165.00 PPG1420L165 45.10 0.00 48.00 10.0 51.30 21.0 0.0 0
170.00 PPG1420L170 40.20 0.00 43.10 11.0 46.40 21.0 0.0 0
175.00 PPG1420L175 35.30 0.00 38.20 21.0 41.50 21.0 0.0 0
180.00 PPG1420L180 24.00 -6.30 33.30 21.0 36.40 32.0 3.0 3
185.00 PPG1420L185 22.34 -3.36 28.70 61.0 31.50 54.0 1.0 4
190.00 PPG1420L190 27.16 6.46 23.90 133.0 26.50 120.0 4.0 151
195.00 PPG1420L195 22.50 5.10 19.20 393.0 21.90 299.0 82.0 229
200.00 PPG1420L200 15.10 2.20 14.40 408.0 17.10 295.0 8.0 264
210.00 PPG1420L210 7.31 1.55 6.60 397.0 8.00 42.0 56.0 164
220.00 PPG1420L220 2.15 0.65 1.80 554.0 2.40 5.0 102.0 334
230.00 PPG1420L230 0.65 0.60 0.30 338.0 0.65 185.0 7.0 0
240.00 PPG1420L240 0.25 0.00 0.05 32.0 0.25 159.0 0.0 0
250.00 PPG1420L250 0.15 0.00 0.00 0.0 0.15 32.0 0.0 0

Put Options: PPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 PPG1420X135 0.10 0.00 0.05 10.0 0.10 21.0 0.0 0
140.00 PPG1420X140 0.10 0.00 0.05 125.0 0.10 1.0 0.0 0
145.00 PPG1420X145 0.10 0.00 0.05 120.0 0.10 1.0 0.0 0
150.00 PPG1420X150 0.10 0.00 0.05 161.0 1.70 1.0 0.0 0
155.00 PPG1420X155 0.60 0.45 0.05 15.0 0.10 21.0 10.0 10
160.00 PPG1420X160 0.45 0.20 0.05 56.0 0.15 32.0 9.0 8
165.00 PPG1420X165 0.10 -0.15 0.10 131.0 0.25 149.0 25.0 55
170.00 PPG1420X170 0.22 -0.03 0.05 156.0 0.25 75.0 20.0 31
175.00 PPG1420X175 0.16 -0.14 0.10 10.0 0.25 87.0 25.0 52
180.00 PPG1420X180 0.80 0.70 0.10 146.0 0.45 167.0 7.0 10
185.00 PPG1420X185 0.36 0.16 0.05 156.0 0.45 174.0 20.0 175
190.00 PPG1420X190 0.35 -0.05 0.20 219.0 0.45 133.0 7.0 225
195.00 PPG1420X195 0.65 0.10 0.40 181.0 0.65 212.0 100.0 382
200.00 PPG1420X200 0.87 -0.43 0.75 12.0 1.00 265.0 233.0 129
210.00 PPG1420X210 2.65 -1.05 2.30 339.0 2.90 522.0 19.0 50
220.00 PPG1420X220 8.60 0.00 6.90 114.0 8.00 331.0 0.0 0
230.00 PPG1420X230 16.70 0.00 14.30 98.0 17.00 54.0 0.0 0
240.00 PPG1420X240 26.80 0.00 24.00 49.0 27.00 56.0 0.0 0
250.00 PPG1420X250 36.20 0.00 33.90 77.0 36.80 71.0 0.0 0