$187.25 +5.42 (2.98%) PPG Industries Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 187.25
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +5.42 (2.98%)
Prev Close: 181.83
Open: 184.64
Bid: 183.00
Ask: 196.30
Options:

Call Options: PPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 PPG1422K100 85.80 0.00 85.30 11.0 89.30 31.0 0.0 0
105.00 PPG1422K105 80.80 0.00 80.80 21.0 84.40 11.0 0.0 0
110.00 PPG1422K110 75.80 0.00 75.80 21.0 79.30 10.0 0.0 0
115.00 PPG1422K115 71.00 0.00 71.00 21.0 75.00 41.0 0.0 0
120.00 PPG1422K120 65.60 0.00 65.60 22.0 69.50 53.0 0.0 0
125.00 PPG1422K125 70.40 9.50 60.90 55.0 64.00 57.0 1.0 1
130.00 PPG1422K130 56.10 0.00 56.10 42.0 58.80 63.0 0.0 0
135.00 PPG1422K135 50.90 0.00 50.90 55.0 54.20 89.0 0.0 0
140.00 PPG1422K140 46.10 0.00 46.10 49.0 48.90 56.0 0.0 0
145.00 PPG1422K145 41.00 0.00 41.00 49.0 43.90 60.0 0.0 0
150.00 PPG1422K150 36.20 0.00 36.20 51.0 39.30 68.0 0.0 0
155.00 PPG1422K155 31.20 0.00 31.20 65.0 34.10 101.0 0.0 0
160.00 PPG1422K160 26.40 0.00 26.40 75.0 29.10 107.0 0.0 0
165.00 PPG1422K165 12.20 -9.40 21.60 86.0 24.30 108.0 1.0 33
170.00 PPG1422K170 8.80 -8.10 16.90 165.0 19.60 217.0 9.0 12
175.00 PPG1422K175 13.80 0.00 13.00 134.0 14.70 264.0 1.0 44
180.00 PPG1422K180 9.70 0.00 9.10 91.0 9.80 208.0 15.0 50
185.00 PPG1422K185 6.15 0.00 5.80 268.0 6.40 41.0 37.0 240
190.00 PPG1422K190 3.52 0.00 3.30 58.0 4.20 331.0 35.0 221
195.00 PPG1422K195 1.90 0.00 1.65 11.0 2.30 307.0 38.0 161
200.00 PPG1422K200 0.87 0.00 0.65 118.0 1.10 184.0 13.0 240
210.00 PPG1422K210 0.25 0.20 0.05 150.0 0.30 96.0 30.0 554
220.00 PPG1422K220 0.10 0.00 0.05 1.0 0.15 52.0 5.0 319
230.00 PPG1422K230 0.13 0.00 0.15 10.0 0.10 22.0 1.0 246
240.00 PPG1422K240 0.08 -0.02 0.05 1.0 0.10 32.0 2.0 39
250.00 PPG1422K250 0.48 0.38 0.05 79.0 0.10 48.0 4.0 5
260.00 PPG1422K260 0.05 -0.05 0.05 1.0 0.10 39.0 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 33.0 0.0 0
105.00 PPG1422W105 0.10 0.00 0.05 1.0 0.10 21.0 0.0 0
110.00 PPG1422W110 0.10 0.00 0.05 1.0 0.10 10.0 0.0 0
115.00 PPG1422W115 0.17 0.02 0.05 1.0 0.15 48.0 3.0 8
120.00 PPG1422W120 0.05 -0.10 0.05 1.0 0.15 37.0 3.0 3
125.00 PPG1422W125 0.05 -0.10 0.10 11.0 0.15 10.0 2.0 10
130.00 PPG1422W130 0.05 -0.20 0.05 11.0 0.25 152.0 6.0 20
135.00 PPG1422W135 0.10 -0.25 0.15 11.0 0.35 214.0 10.0 12
140.00 PPG1422W140 0.75 0.70 0.05 31.0 0.50 341.0 2.0 28
145.00 PPG1422W145 1.47 1.37 0.10 93.0 0.55 201.0 2.0 30
150.00 PPG1422W150 0.10 0.05 0.05 1.0 0.70 246.0 8.0 35
155.00 PPG1422W155 0.45 0.00 0.25 89.0 0.65 124.0 76.0 338
160.00 PPG1422W160 0.50 0.00 0.40 116.0 0.75 100.0 6.0 98
165.00 PPG1422W165 2.25 1.65 0.60 134.0 1.35 128.0 30.0 155
170.00 PPG1422W170 1.20 0.00 0.95 241.0 1.45 262.0 28.0 343
175.00 PPG1422W175 1.90 0.00 1.70 43.0 2.00 78.0 32.0 212
180.00 PPG1422W180 3.30 0.00 2.50 290.0 3.10 217.0 112.0 235
185.00 PPG1422W185 4.26 0.00 4.30 253.0 4.90 232.0 20.0 355
190.00 PPG1422W190 7.71 0.00 6.70 90.0 7.60 314.0 57.0 234
195.00 PPG1422W195 10.48 0.00 9.10 287.0 11.00 215.0 23.0 134
200.00 PPG1422W200 24.85 11.95 12.90 219.0 15.70 198.0 5.0 198
210.00 PPG1422W210 11.85 -11.15 22.00 32.0 24.90 42.0 2.0 225
220.00 PPG1422W220 18.00 -13.70 31.70 44.0 34.70 44.0 10.0 25
230.00 PPG1422W230 29.60 -11.70 41.80 21.0 44.60 21.0 10.0 10
240.00 PPG1422W240 38.20 -13.10 51.30 40.0 54.80 21.0 10.0 10
250.00 PPG1422W250 60.80 0.00 60.80 42.0 64.60 32.0 0.0 0
260.00 PPG1422W260 60.70 -10.60 71.30 46.0 74.60 21.0 10.0 10