PPG Industries Inc $196.36

down 0.00


22/4/2014 06:40 PM  |  NYSE : PPG  
Industries : Chemicals / Specialty Chemicals
Last Trade: 196.36
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 196.36
Open: 196.87
Bid: 196.29
Ask: 196.33
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 16%
Options:

Call Options: PPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 PPG1417E85 112.90 2.90 109.60 12.0 113.70 16.0 1.0 2
90.00 PPG1417E90 105.30 0.10 105.00 21.0 108.80 21.0 1.0 1
95.00 PPG1417E95 102.70 2.70 99.70 10.0 103.70 31.0 2.0 3
100.00 PPG1417E100 97.70 2.70 94.90 21.0 98.90 61.0 1.0 2
105.00 PPG1417E105 92.90 2.90 90.00 10.0 93.80 21.0 3.0 2
110.00 PPG1417E110 85.30 0.30 85.00 10.0 88.70 21.0 1.0 1
115.00 PPG1417E115 80.40 0.40 79.70 1.0 83.70 16.0 1.0 1
120.00 PPG1417E120 72.90 -2.30 75.10 21.0 78.90 45.0 2.0 3
125.00 PPG1417E125 70.40 0.30 69.80 10.0 73.70 21.0 1.0 1
130.00 PPG1417E130 65.40 0.30 64.80 10.0 68.70 31.0 1.0 1
135.00 PPG1417E135 62.70 2.60 60.00 21.0 63.70 31.0 1.0 1
140.00 PPG1417E140 57.70 2.30 54.80 10.0 58.90 56.0 7.0 7
145.00 PPG1417E145 52.70 2.30 50.00 16.0 53.80 20.0 1.0 1
150.00 PPG1417E150 47.00 0.70 46.00 10.0 48.30 10.0 5.0 4
155.00 PPG1417E155 45.50 4.40 39.90 2.0 43.70 16.0 1.0 6
160.00 PPG1417E160 35.50 -0.80 36.20 21.0 38.40 65.0 5.0 20
165.00 PPG1417E165 24.50 -6.90 31.20 10.0 33.30 135.0 2.0 41
170.00 PPG1417E170 22.50 -3.60 26.10 21.0 28.40 115.0 2.0 39
175.00 PPG1417E175 23.50 2.00 21.30 13.0 23.40 135.0 1.0 60
180.00 PPG1417E180 16.60 0.00 16.40 21.0 18.40 163.0 2.0 194
185.00 PPG1417E185 8.40 -3.50 11.60 54.0 13.70 182.0 1.0 217
190.00 PPG1417E190 9.00 0.00 7.60 63.0 8.70 169.0 1.0 407
195.00 PPG1417E195 4.80 0.00 4.20 135.0 4.50 100.0 12.0 890
200.00 PPG1417E200 2.15 0.00 2.00 21.0 2.15 78.0 53.0 558
210.00 PPG1417E210 0.41 0.00 0.30 117.0 0.50 152.0 40.0 1,117
220.00 PPG1417E220 0.09 0.00 0.05 148.0 0.15 126.0 20.0 295
230.00 PPG1417E230 0.25 0.20 0.15 20.0 0.05 4.0 4.0 49
240.00 PPG1417E240 0.10 0.00 0.00 0.0 0.10 127.0 0.0 0

Put Options: PPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 PPG1417Q85 0.10 0.00 0.05 10.0 0.10 127.0 0.0 0
90.00 PPG1417Q90 0.10 0.00 0.05 88.0 0.10 127.0 0.0 0
95.00 PPG1417Q95 0.10 0.00 0.05 10.0 0.10 127.0 0.0 0
100.00 PPG1417Q100 0.10 0.00 0.10 10.0 0.10 127.0 0.0 0
105.00 PPG1417Q105 0.10 0.00 0.05 10.0 0.10 127.0 0.0 10
110.00 PPG1417Q110 0.10 0.00 0.05 12.0 0.10 127.0 0.0 0
115.00 PPG1417Q115 0.05 -0.05 0.05 20.0 0.10 42.0 3.0 5
120.00 PPG1417Q120 0.05 -0.05 0.05 10.0 0.10 42.0 10.0 23
125.00 PPG1417Q125 0.05 0.00 0.05 10.0 0.05 25.0 12.0 362
130.00 PPG1417Q130 0.05 0.00 0.05 10.0 0.05 20.0 20.0 21
135.00 PPG1417Q135 0.05 0.00 0.05 1.0 0.05 24.0 2.0 381
140.00 PPG1417Q140 0.30 0.20 0.05 10.0 0.10 117.0 2.0 48
145.00 PPG1417Q145 0.28 0.18 0.05 159.0 0.10 117.0 4.0 68
150.00 PPG1417Q150 0.31 0.21 0.05 120.0 0.10 21.0 10.0 104
155.00 PPG1417Q155 0.05 0.00 0.05 44.0 0.10 128.0 18.0 141
160.00 PPG1417Q160 0.35 0.15 0.20 112.0 0.20 117.0 10.0 212
165.00 PPG1417Q165 0.75 0.50 0.30 130.0 0.25 151.0 9.0 238
170.00 PPG1417Q170 0.70 0.65 0.05 139.0 0.25 128.0 1.0 1,154
175.00 PPG1417Q175 0.26 0.00 0.15 142.0 0.35 152.0 20.0 1,086
180.00 PPG1417Q180 0.40 0.00 0.35 146.0 0.50 63.0 20.0 598
185.00 PPG1417Q185 0.84 0.00 0.75 147.0 0.95 11.0 45.0 455
190.00 PPG1417Q190 1.63 0.00 1.60 189.0 1.85 146.0 80.0 259
195.00 PPG1417Q195 3.30 0.00 3.20 186.0 3.60 147.0 62.0 282
200.00 PPG1417Q200 5.90 0.00 5.70 161.0 6.40 106.0 14.0 240
210.00 PPG1417Q210 15.90 3.10 12.80 216.0 15.00 42.0 10.0 20
220.00 PPG1417Q220 22.50 0.00 22.50 118.0 24.70 31.0 0.0 0
230.00 PPG1417Q230 36.10 3.70 32.40 134.0 34.70 31.0 10.0 10
240.00 PPG1417Q240 46.00 4.40 41.90 31.0 45.70 21.0 10.0 10
Trading Center