$195.85 +0.95 (0.49%) PPG Industries Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 195.85
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.95 (0.49%)
Prev Close: 194.90
Open: 194.86
Bid: 185.20
Ask: 206.13
Options:

Call Options: PPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 PPG1422K100 93.40 0.00 93.60 6.0 96.80 21.0 0.0 0
105.00 PPG1422K105 88.40 0.00 88.60 6.0 91.70 6.0 0.0 0
110.00 PPG1422K110 83.30 0.00 83.40 30.0 86.80 21.0 0.0 0
115.00 PPG1422K115 78.00 0.00 78.50 20.0 82.40 21.0 0.0 0
120.00 PPG1422K120 73.00 0.00 73.60 35.0 76.50 5.0 0.0 0
125.00 PPG1422K125 70.40 2.40 68.50 11.0 71.70 21.0 1.0 1
130.00 PPG1422K130 63.40 0.00 63.60 10.0 66.80 10.0 0.0 0
135.00 PPG1422K135 58.30 0.00 58.50 41.0 61.50 31.0 0.0 0
140.00 PPG1422K140 53.80 0.00 53.50 11.0 56.90 21.0 0.0 0
145.00 PPG1422K145 48.30 0.00 48.80 10.0 52.00 21.0 0.0 0
150.00 PPG1422K150 44.10 0.00 43.60 6.0 47.30 10.0 0.0 0
155.00 PPG1422K155 39.20 0.00 38.80 21.0 41.50 6.0 0.0 0
160.00 PPG1422K160 34.20 0.00 33.80 74.0 36.50 11.0 0.0 0
165.00 PPG1422K165 12.20 -16.90 28.70 174.0 31.60 87.0 1.0 33
170.00 PPG1422K170 8.80 -15.50 23.80 176.0 26.50 86.0 9.0 12
175.00 PPG1422K175 21.00 0.00 18.80 173.0 21.60 81.0 3.0 40
180.00 PPG1422K180 16.00 1.60 14.10 183.0 16.70 142.0 2.0 52
185.00 PPG1422K185 13.67 3.07 10.80 210.0 12.00 164.0 5.0 224
190.00 PPG1422K190 5.90 -1.60 7.10 218.0 7.80 122.0 5.0 239
195.00 PPG1422K195 4.10 0.30 3.70 354.0 4.50 298.0 3.0 266
200.00 PPG1422K200 1.40 -0.71 1.55 380.0 2.20 260.0 6.0 285
210.00 PPG1422K210 0.27 -0.18 0.25 32.0 0.45 143.0 24.0 642
220.00 PPG1422K220 0.13 -0.02 0.05 50.0 0.25 271.0 20.0 782
230.00 PPG1422K230 0.13 -0.07 0.15 10.0 0.05 1.0 1.0 246
240.00 PPG1422K240 0.08 -0.07 0.05 1.0 0.15 139.0 2.0 39
250.00 PPG1422K250 0.48 0.38 0.05 79.0 0.10 21.0 4.0 5
260.00 PPG1422K260 0.05 -0.05 0.05 1.0 0.10 31.0 10.0 14

Put Options: PPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 PPG1422W100 0.10 0.00 0.05 1.0 0.10 32.0 0.0 0
105.00 PPG1422W105 0.10 0.00 0.05 1.0 0.10 32.0 0.0 0
110.00 PPG1422W110 0.10 0.00 0.05 1.0 0.10 32.0 0.0 0
115.00 PPG1422W115 0.17 0.07 0.05 1.0 0.10 32.0 3.0 8
120.00 PPG1422W120 0.05 -0.10 0.05 1.0 0.10 21.0 3.0 3
125.00 PPG1422W125 0.05 -0.20 0.10 11.0 0.05 20.0 2.0 10
130.00 PPG1422W130 0.05 -0.15 0.05 11.0 0.15 31.0 6.0 20
135.00 PPG1422W135 0.10 -0.05 0.15 11.0 0.10 10.0 10.0 12
140.00 PPG1422W140 0.75 0.60 0.05 31.0 0.15 32.0 2.0 28
145.00 PPG1422W145 1.47 1.27 0.10 93.0 0.20 199.0 2.0 30
150.00 PPG1422W150 0.10 -0.25 0.05 10.0 0.25 259.0 8.0 35
155.00 PPG1422W155 0.22 0.17 0.05 60.0 0.30 309.0 1.0 412
160.00 PPG1422W160 0.50 0.00 0.05 51.0 0.35 175.0 6.0 98
165.00 PPG1422W165 2.25 1.75 0.10 45.0 0.35 235.0 30.0 155
170.00 PPG1422W170 0.28 0.18 0.15 160.0 0.40 176.0 20.0 362
175.00 PPG1422W175 0.60 0.35 0.35 50.0 0.65 133.0 3.0 219
180.00 PPG1422W180 0.85 -0.05 0.65 58.0 0.95 104.0 22.0 282
185.00 PPG1422W185 1.63 0.48 1.15 122.0 1.50 227.0 1.0 378
190.00 PPG1422W190 2.45 -0.25 2.10 187.0 2.50 216.0 20.0 296
195.00 PPG1422W195 4.90 0.70 3.80 191.0 4.30 188.0 22.0 136
200.00 PPG1422W200 8.13 1.33 6.70 60.0 7.40 176.0 10.0 177
210.00 PPG1422W210 11.85 -2.25 14.70 32.0 17.40 99.0 2.0 225
220.00 PPG1422W220 18.00 -5.90 23.90 74.0 27.00 105.0 10.0 25
230.00 PPG1422W230 29.60 -4.30 34.00 34.0 36.90 92.0 10.0 10
240.00 PPG1422W240 38.20 -5.60 43.90 32.0 46.90 59.0 10.0 10
250.00 PPG1422W250 53.00 0.00 53.80 21.0 57.20 31.0 0.0 0
260.00 PPG1422W260 60.70 -2.90 63.60 11.0 67.10 20.0 10.0 10