PPG Industries Inc $198.39

up +0.03


1/8/2014 04:03 PM  |  NYSE : PPG  
Industries : Chemicals / Specialty Chemicals
Last Trade: 198.39
Trade Time: Aug 01 04:03 PM Eastern Daylight Time
Change: 0.03 (0.02 %)
Prev Close: 198.36
Open: 196.98
Bid: 192.40
Ask: 209.16
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 9%
Options:

Call Options: PPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 PPG1416H90 105.30 -1.80 106.50 11.0 109.80 11.0 1.0 1
95.00 PPG1416H95 102.70 -0.20 101.80 68.0 105.30 28.0 1.0 1
100.00 PPG1416H100 95.30 -2.60 96.80 96.0 100.70 8.0 1.0 1
105.00 PPG1416H105 90.30 -2.70 91.80 96.0 95.80 1.0 1.0 1
110.00 PPG1416H110 87.70 -0.10 86.80 29.0 90.50 10.0 6.0 7
115.00 PPG1416H115 80.30 -2.50 81.80 29.0 85.30 2.0 1.0 1
120.00 PPG1416H120 75.40 -2.20 76.80 47.0 80.20 8.0 1.0 1
125.00 PPG1416H125 70.50 -2.10 71.80 96.0 75.70 8.0 1.0 1
130.00 PPG1416H130 67.80 -0.30 66.80 26.0 69.80 12.0 6.0 7
135.00 PPG1416H135 60.60 -2.40 61.80 96.0 65.70 8.0 1.0 1
140.00 PPG1416H140 55.80 -2.40 56.80 96.0 60.70 8.0 1.0 1
145.00 PPG1416H145 53.00 0.00 51.80 26.0 54.80 12.0 0.0 0
150.00 PPG1416H150 47.70 0.00 46.80 102.0 50.80 9.0 0.0 0
155.00 PPG1416H155 42.80 0.00 41.80 96.0 45.80 9.0 0.0 0
160.00 PPG1416H160 41.10 3.10 36.80 26.0 39.80 12.0 5.0 5
165.00 PPG1416H165 35.70 2.60 31.80 260.0 35.10 47.0 1.0 2
170.00 PPG1416H170 35.00 6.90 26.80 95.0 28.90 53.0 1.0 6
175.00 PPG1416H175 26.11 0.00 21.80 95.0 23.90 43.0 2.0 13
180.00 PPG1416H180 30.00 11.70 16.80 308.0 18.90 32.0 1.0 60
185.00 PPG1416H185 24.90 11.60 11.90 408.0 14.00 46.0 15.0 78
190.00 PPG1416H190 20.43 11.83 8.70 70.0 9.10 52.0 20.0 80
195.00 PPG1416H195 4.50 -0.30 4.70 128.0 5.10 93.0 74.0 129
200.00 PPG1416H200 1.65 -0.50 2.00 55.0 2.20 52.0 58.0 283
210.00 PPG1416H210 0.23 -0.02 0.15 128.0 0.30 197.0 5.0 1,799
220.00 PPG1416H220 0.03 -0.02 0.05 10.0 0.05 36.0 95.0 946
230.00 PPG1416H230 0.05 0.00 0.05 15.0 0.10 221.0 1.0 119
240.00 PPG1416H240 0.20 0.15 0.05 20.0 0.05 21.0 3.0 11
250.00 PPG1416H250 0.05 0.00 0.00 0.0 0.05 116.0 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 0.05 116.0 0.0 0
95.00 PPG1416T95 0.05 0.00 0.05 10.0 0.05 116.0 0.0 0
100.00 PPG1416T100 0.05 0.00 0.05 10.0 0.05 116.0 0.0 0
105.00 PPG1416T105 0.05 0.00 0.05 10.0 0.05 116.0 0.0 0
110.00 PPG1416T110 0.05 0.00 0.05 21.0 0.05 116.0 0.0 0
115.00 PPG1416T115 0.05 0.00 0.05 11.0 0.05 116.0 0.0 0
120.00 PPG1416T120 0.05 0.00 0.05 2.0 0.05 116.0 2.0 2
125.00 PPG1416T125 0.05 0.00 0.05 10.0 0.05 116.0 0.0 0
130.00 PPG1416T130 0.02 -0.03 0.05 3.0 0.05 21.0 5.0 6
135.00 PPG1416T135 0.85 0.80 0.05 2.0 0.05 116.0 4.0 6
140.00 PPG1416T140 0.05 0.00 0.05 10.0 0.10 22.0 3.0 3
145.00 PPG1416T145 1.05 1.00 0.05 2.0 0.05 10.0 20.0 65
150.00 PPG1416T150 0.05 0.00 0.05 10.0 0.05 20.0 51.0 248
155.00 PPG1416T155 0.45 0.35 0.05 10.0 0.10 191.0 1.0 95
160.00 PPG1416T160 0.15 0.05 0.05 10.0 0.15 102.0 6.0 123
165.00 PPG1416T165 0.05 -0.05 0.05 14.0 0.20 204.0 1.0 82
170.00 PPG1416T170 0.10 0.00 0.05 17.0 0.25 327.0 60.0 576
175.00 PPG1416T175 0.05 -0.10 0.05 278.0 0.25 203.0 11.0 211
180.00 PPG1416T180 0.14 0.00 0.15 206.0 0.30 33.0 1.0 127
185.00 PPG1416T185 0.40 0.06 0.35 166.0 0.45 81.0 174.0 241
190.00 PPG1416T190 0.80 0.20 0.80 243.0 0.95 30.0 99.0 555
195.00 PPG1416T195 2.25 0.60 1.90 42.0 2.05 10.0 29.0 417
200.00 PPG1416T200 4.34 0.94 4.10 101.0 4.40 31.0 24.0 492
210.00 PPG1416T210 6.13 -4.17 11.40 390.0 12.90 52.0 1.0 95
220.00 PPG1416T220 10.80 -9.10 21.20 112.0 23.10 48.0 1.0 9
230.00 PPG1416T230 22.80 -7.10 31.00 233.0 33.30 26.0 1.0 2
240.00 PPG1416T240 39.80 0.00 40.70 11.0 44.10 31.0 0.0 0
250.00 PPG1416T250 49.70 0.00 50.90 22.0 53.80 12.0 0.0 0
Trading Center