$191.17 -5.57 (-2.83%) PPG Industries Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 191.17
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -5.57 (-2.83%)
Prev Close: 196.74
Open: 196.50
Bid: 189.01
Ask: 201.95
Options:

Call Options: PPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 PPG1418J140 55.20 0.00 49.50 6.0 52.40 6.0 0.0 0
145.00 PPG1418J145 50.20 0.00 44.40 20.0 47.20 21.0 0.0 0
150.00 PPG1418J150 45.70 0.00 39.50 21.0 42.10 21.0 0.0 0
155.00 PPG1418J155 40.30 0.00 34.50 36.0 37.20 21.0 0.0 0
160.00 PPG1418J160 36.00 0.00 29.70 10.0 32.20 21.0 0.0 0
165.00 PPG1418J165 31.20 0.00 24.60 219.0 27.40 193.0 0.0 0
170.00 PPG1418J170 26.40 0.00 19.70 204.0 22.40 163.0 0.0 0
175.00 PPG1418J175 21.50 0.00 15.00 190.0 17.70 171.0 0.0 0
180.00 PPG1418J180 16.70 0.00 11.40 348.0 12.80 340.0 0.0 0
185.00 PPG1418J185 8.00 -4.10 7.70 270.0 8.60 344.0 6.0 0
190.00 PPG1418J190 4.50 -3.50 4.00 462.0 5.10 240.0 53.0 1
195.00 PPG1418J195 2.50 -3.43 1.90 332.0 2.60 360.0 82.0 67
200.00 PPG1418J200 1.45 -1.05 0.70 441.0 1.10 354.0 14.0 149
210.00 PPG1418J210 0.30 0.00 0.05 60.0 0.20 185.0 33.0 235
220.00 PPG1418J220 0.10 0.03 0.05 156.0 0.10 204.0 18.0 129
230.00 PPG1418J230 0.14 0.09 0.05 10.0 0.10 32.0 4.0 34
240.00 PPG1418J240 0.10 0.05 0.00 0.0 0.10 35.0 4.0 4
250.00 PPG1418J250 0.05 0.00 0.00 0.0 0.10 42.0 0.0 0
260.00 PPG1418J260 0.05 0.00 0.00 0.0 0.10 49.0 0.0 0
270.00 PPG1418J270 0.05 0.00 0.00 0.0 0.10 49.0 0.0 0
280.00 PPG1418J280 0.05 0.00 0.00 0.0 0.10 49.0 0.0 0
290.00 PPG1418J290 0.05 0.00 0.00 0.0 0.10 49.0 0.0 0
300.00 PPG1418J300 0.05 0.00 0.00 0.0 0.10 48.0 0.0 0

Put Options: PPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 PPG1418V140 0.10 0.00 0.00 0.0 0.10 32.0 0.0 0
145.00 PPG1418V145 0.10 0.00 0.00 0.0 0.10 58.0 0.0 0
150.00 PPG1418V150 0.05 -0.05 0.00 0.0 0.10 31.0 2.0 2
155.00 PPG1418V155 0.10 0.00 0.05 10.0 0.15 51.0 0.0 0
160.00 PPG1418V160 0.10 -0.05 0.10 1.0 0.20 177.0 1.0 1
165.00 PPG1418V165 0.05 0.00 0.05 10.0 0.30 334.0 0.0 0
170.00 PPG1418V170 0.30 0.25 0.05 352.0 0.35 97.0 3.0 0
175.00 PPG1418V175 0.30 0.00 0.10 650.0 0.65 499.0 1.0 5
180.00 PPG1418V180 0.64 0.44 0.50 597.0 1.20 497.0 2.0 36
185.00 PPG1418V185 0.90 0.55 1.50 483.0 2.25 509.0 18.0 64
190.00 PPG1418V190 3.30 1.80 3.20 238.0 4.00 469.0 12.0 148
195.00 PPG1418V195 6.70 3.70 5.60 267.0 6.90 387.0 1478.0 1,533
200.00 PPG1418V200 5.03 0.13 9.10 325.0 10.40 338.0 20.0 226
210.00 PPG1418V210 8.00 -3.40 18.10 200.0 20.60 274.0 7.0 53
220.00 PPG1418V220 26.20 5.00 28.00 99.0 29.70 163.0 5.0 15
230.00 PPG1418V230 31.30 0.00 37.80 14.0 40.70 39.0 0.0 0
240.00 PPG1418V240 41.20 0.00 47.50 6.0 50.60 7.0 0.0 0
250.00 PPG1418V250 50.80 0.00 57.80 6.0 60.70 6.0 0.0 0
260.00 PPG1418V260 60.80 0.00 67.80 6.0 70.60 6.0 0.0 0
270.00 PPG1418V270 70.90 0.00 77.80 6.0 80.70 6.0 0.0 0
280.00 PPG1418V280 80.80 0.00 87.50 6.0 90.60 6.0 0.0 0
290.00 PPG1418V290 90.80 0.00 97.50 6.0 100.60 6.0 0.0 0
300.00 PPG1418V300 100.80 0.00 107.70 21.0 110.60 31.0 0.0 0