$216.95 0.00 (0.00%) PPG Industries Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 216.95
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 216.95
Open: 215.15
Bid: 214.01
Ask: 228.34
Options:

Call Options: PPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 PPG1420L135 79.70 0.00 79.70 10.0 82.60 21.0 0.0 0
140.00 PPG1420L140 74.70 0.00 74.70 10.0 77.60 21.0 0.0 0
145.00 PPG1420L145 69.70 0.00 69.70 10.0 72.60 21.0 0.0 0
150.00 PPG1420L150 64.70 0.00 64.70 10.0 67.80 21.0 0.0 0
155.00 PPG1420L155 59.70 0.00 59.70 10.0 62.60 21.0 0.0 0
160.00 PPG1420L160 54.70 0.00 54.70 1.0 57.60 21.0 0.0 0
165.00 PPG1420L165 49.70 0.00 49.70 1.0 53.00 1.0 0.0 0
170.00 PPG1420L170 44.60 0.00 44.60 21.0 47.80 21.0 0.0 0
175.00 PPG1420L175 39.70 0.00 39.70 11.0 42.80 21.0 0.0 0
180.00 PPG1420L180 24.00 -10.60 34.60 59.0 37.70 24.0 3.0 3
185.00 PPG1420L185 22.34 -7.36 29.70 101.0 32.70 45.0 1.0 4
190.00 PPG1420L190 27.16 2.36 24.80 228.0 27.70 41.0 4.0 151
195.00 PPG1420L195 22.50 2.60 19.90 229.0 22.70 20.0 82.0 174
200.00 PPG1420L200 15.10 0.00 15.30 188.0 18.10 17.0 8.0 267
210.00 PPG1420L210 7.66 0.00 7.60 44.0 8.70 1.0 6.0 162
220.00 PPG1420L220 2.21 0.00 1.90 425.0 2.65 176.0 55.0 467
230.00 PPG1420L230 0.22 0.00 0.05 391.0 0.45 177.0 2.0 9
240.00 PPG1420L240 0.20 0.00 0.05 32.0 0.20 136.0 0.0 0
250.00 PPG1420L250 0.15 0.00 0.00 0.0 0.15 97.0 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 22.0 0.0 0
140.00 PPG1420X140 0.10 0.00 0.05 125.0 0.10 7.0 0.0 0
145.00 PPG1420X145 0.10 0.00 0.05 120.0 0.10 7.0 0.0 0
150.00 PPG1420X150 0.15 0.00 0.05 161.0 0.15 24.0 0.0 0
155.00 PPG1420X155 0.60 0.45 0.05 15.0 0.15 24.0 10.0 10
160.00 PPG1420X160 0.45 0.35 0.05 56.0 0.10 21.0 9.0 8
165.00 PPG1420X165 0.10 -0.05 0.10 131.0 0.15 30.0 25.0 55
170.00 PPG1420X170 0.22 0.02 0.05 156.0 0.20 105.0 20.0 31
175.00 PPG1420X175 0.16 -0.19 0.10 10.0 0.35 233.0 25.0 46
180.00 PPG1420X180 0.80 0.35 0.10 146.0 0.45 192.0 7.0 10
185.00 PPG1420X185 0.40 0.35 0.05 97.0 0.50 306.0 5.0 176
190.00 PPG1420X190 0.50 0.00 0.10 248.0 0.45 343.0 15.0 208
195.00 PPG1420X195 0.65 0.50 0.15 197.0 0.55 229.0 100.0 456
200.00 PPG1420X200 0.55 0.00 0.40 98.0 0.75 313.0 6.0 353
210.00 PPG1420X210 1.70 0.00 1.50 15.0 1.65 23.0 6.0 65
220.00 PPG1420X220 5.20 0.00 5.20 49.0 6.30 301.0 0.0 0
230.00 PPG1420X230 12.80 0.00 12.80 31.0 15.80 68.0 0.0 0
240.00 PPG1420X240 22.60 0.00 22.60 14.0 25.40 85.0 0.0 0
250.00 PPG1420X250 32.50 0.00 32.50 31.0 35.50 11.0 0.0 0