PPG Industries Inc $210.02

down -0.29


24/7/2014 04:04 PM  |  NYSE : PPG  
Industries : Chemicals / Specialty Chemicals
Last Trade: 210.02
Trade Time: Jul 24 04:04 PM Eastern Daylight Time
Change: -0.29 (-0.14 %)
Prev Close: 210.31
Open: 210.00
Bid: 198.55
Ask: 221.31
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PPG Trend Analysis - it has outperformed the S&P 500 by 16%
Options:

Call Options: PPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 PPG1416H90 105.30 -13.30 118.40 10.0 122.00 20.0 1.0 1
95.00 PPG1416H95 102.70 -11.40 113.40 10.0 117.10 20.0 1.0 1
100.00 PPG1416H100 95.30 -13.80 108.70 30.0 112.00 30.0 1.0 1
105.00 PPG1416H105 90.30 -13.60 103.80 30.0 107.00 62.0 1.0 1
110.00 PPG1416H110 87.70 -11.20 98.50 10.0 102.00 56.0 6.0 7
115.00 PPG1416H115 80.30 -13.80 93.80 30.0 97.00 30.0 1.0 1
120.00 PPG1416H120 75.40 -13.70 88.70 30.0 92.00 30.0 1.0 1
125.00 PPG1416H125 70.50 -13.40 83.70 30.0 87.00 30.0 1.0 1
130.00 PPG1416H130 67.80 -11.40 78.70 49.0 82.00 62.0 6.0 7
135.00 PPG1416H135 60.60 -13.10 73.70 30.0 77.00 30.0 1.0 1
140.00 PPG1416H140 55.80 -12.90 68.80 31.0 72.00 30.0 1.0 1
145.00 PPG1416H145 64.20 0.00 63.50 10.0 67.00 56.0 0.0 0
150.00 PPG1416H150 59.20 0.00 58.50 10.0 62.00 56.0 0.0 0
155.00 PPG1416H155 54.10 0.00 53.70 34.0 55.20 13.0 0.0 0
160.00 PPG1416H160 41.10 -7.90 48.80 35.0 52.10 94.0 5.0 5
165.00 PPG1416H165 35.70 -8.50 43.80 34.0 45.20 13.0 1.0 2
170.00 PPG1416H170 35.00 -4.20 38.80 33.0 40.30 15.0 1.0 6
175.00 PPG1416H175 28.20 -6.40 33.80 257.0 35.20 23.0 1.0 13
180.00 PPG1416H180 30.00 0.50 29.30 186.0 30.20 33.0 1.0 60
185.00 PPG1416H185 24.90 0.00 24.30 207.0 25.20 70.0 15.0 78
190.00 PPG1416H190 20.43 0.83 19.80 83.0 20.30 52.0 20.0 83
195.00 PPG1416H195 13.90 -0.70 14.70 77.0 15.30 41.0 10.0 129
200.00 PPG1416H200 10.63 0.00 10.10 48.0 10.50 61.0 13.0 276
210.00 PPG1416H210 2.79 -0.21 2.70 122.0 2.90 21.0 9.0 1,599
220.00 PPG1416H220 0.39 0.09 0.20 244.0 0.30 41.0 5.0 968
230.00 PPG1416H230 0.08 -0.02 0.05 1.0 0.10 135.0 25.0 119
240.00 PPG1416H240 0.20 0.15 0.05 20.0 0.05 32.0 3.0 11
250.00 PPG1416H250 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0

Put Options: PPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 PPG1416T90 0.05 0.00 0.05 10.0 0.05 111.0 0.0 0
95.00 PPG1416T95 0.05 0.00 0.05 10.0 0.05 96.0 0.0 0
100.00 PPG1416T100 0.05 0.00 0.05 10.0 0.05 117.0 0.0 0
105.00 PPG1416T105 0.05 0.00 0.05 10.0 0.05 107.0 0.0 0
110.00 PPG1416T110 0.05 0.00 0.05 21.0 0.05 107.0 0.0 0
115.00 PPG1416T115 0.05 0.00 0.05 11.0 0.05 122.0 0.0 0
120.00 PPG1416T120 0.05 0.00 0.05 2.0 0.05 122.0 2.0 2
125.00 PPG1416T125 0.05 0.00 0.05 10.0 0.05 117.0 0.0 0
130.00 PPG1416T130 0.02 -0.03 0.05 3.0 0.05 107.0 5.0 6
135.00 PPG1416T135 0.85 0.80 0.05 2.0 0.05 32.0 4.0 6
140.00 PPG1416T140 0.05 0.00 0.05 10.0 0.05 117.0 3.0 3
145.00 PPG1416T145 1.05 1.00 0.05 2.0 0.05 122.0 20.0 65
150.00 PPG1416T150 0.05 0.00 0.05 10.0 0.05 122.0 10.0 248
155.00 PPG1416T155 0.45 0.40 0.05 10.0 0.05 32.0 1.0 95
160.00 PPG1416T160 0.15 0.10 0.05 10.0 0.05 122.0 6.0 123
165.00 PPG1416T165 0.05 0.00 0.05 217.0 0.05 105.0 4.0 81
170.00 PPG1416T170 0.05 -0.05 0.05 10.0 0.10 179.0 1.0 526
175.00 PPG1416T175 0.09 -0.01 0.05 1.0 0.10 191.0 1.0 212
180.00 PPG1416T180 0.07 -0.13 0.05 259.0 0.15 359.0 1.0 127
185.00 PPG1416T185 0.15 0.00 0.10 10.0 0.25 466.0 20.0 288
190.00 PPG1416T190 0.28 0.18 0.10 260.0 0.25 454.0 8.0 515
195.00 PPG1416T195 0.31 0.00 0.25 265.0 0.35 262.0 50.0 403
200.00 PPG1416T200 0.60 -0.06 0.60 199.0 0.70 62.0 1.0 387
210.00 PPG1416T210 3.35 -0.18 3.30 85.0 3.60 222.0 15.0 80
220.00 PPG1416T220 10.50 0.30 10.40 74.0 11.60 211.0 5.0 3
230.00 PPG1416T230 22.80 4.30 18.90 303.0 21.40 103.0 1.0 2
240.00 PPG1416T240 28.40 0.00 28.80 288.0 31.40 83.0 0.0 0
250.00 PPG1416T250 38.40 0.00 38.70 36.0 41.40 30.0 0.0 0
Trading Center