$192.35 +0.30 (0.16%) PPG Industries Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 192.35
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.30 (0.16%)
Prev Close: 192.05
Open: 191.34
Bid: 180.78
Ask: 203.42
Options:

Call Options: PPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 PPG1422K100 90.20 0.00 90.30 21.0 94.20 30.0 0.0 0
105.00 PPG1422K105 85.20 0.00 85.30 21.0 89.10 10.0 0.0 0
110.00 PPG1422K110 80.20 0.00 80.00 31.0 84.30 10.0 0.0 0
115.00 PPG1422K115 75.30 0.00 75.10 20.0 79.10 4.0 0.0 0
120.00 PPG1422K120 70.30 0.00 70.30 21.0 74.10 20.0 0.0 0
125.00 PPG1422K125 70.40 5.10 65.20 4.0 69.10 10.0 1.0 1
130.00 PPG1422K130 60.00 0.00 60.00 21.0 64.10 20.0 0.0 0
135.00 PPG1422K135 55.30 0.00 54.90 31.0 58.90 21.0 0.0 0
140.00 PPG1422K140 50.30 0.00 50.00 31.0 54.00 20.0 0.0 0
145.00 PPG1422K145 45.20 0.00 44.90 31.0 48.90 21.0 0.0 0
150.00 PPG1422K150 40.30 0.00 40.20 22.0 44.30 20.0 0.0 0
155.00 PPG1422K155 35.30 0.00 35.20 31.0 39.00 10.0 0.0 0
160.00 PPG1422K160 30.30 0.00 31.20 84.0 33.90 58.0 0.0 0
165.00 PPG1422K165 12.20 -13.30 26.30 116.0 28.90 128.0 1.0 33
170.00 PPG1422K170 8.80 -11.60 21.30 130.0 23.90 128.0 9.0 12
175.00 PPG1422K175 21.00 5.50 16.40 138.0 18.80 121.0 3.0 40
180.00 PPG1422K180 12.50 0.00 11.90 216.0 14.00 329.0 2.0 52
185.00 PPG1422K185 8.88 0.00 7.60 300.0 8.70 233.0 10.0 222
190.00 PPG1422K190 5.20 0.00 4.30 385.0 4.90 74.0 50.0 253
195.00 PPG1422K195 2.20 -0.30 1.95 357.0 2.45 97.0 1.0 263
200.00 PPG1422K200 1.10 -0.10 0.70 314.0 1.00 61.0 4.0 284
210.00 PPG1422K210 0.26 0.21 0.05 173.0 0.25 156.0 5.0 657
220.00 PPG1422K220 0.13 -0.07 0.05 50.0 0.20 209.0 20.0 802
230.00 PPG1422K230 0.13 -0.02 0.15 10.0 0.15 154.0 1.0 246
240.00 PPG1422K240 0.08 -0.02 0.05 1.0 0.05 21.0 2.0 39
250.00 PPG1422K250 0.48 0.43 0.05 79.0 0.10 33.0 4.0 5
260.00 PPG1422K260 0.05 0.00 0.05 1.0 0.05 31.0 10.0 14

Put Options: PPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 PPG1422W100 0.05 0.00 0.05 1.0 0.05 31.0 0.0 0
105.00 PPG1422W105 0.05 0.00 0.05 1.0 0.10 43.0 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 33.0 3.0 8
120.00 PPG1422W120 0.05 -0.05 0.05 1.0 0.10 32.0 3.0 3
125.00 PPG1422W125 0.05 -0.05 0.10 11.0 0.10 32.0 2.0 10
130.00 PPG1422W130 0.05 -0.05 0.05 11.0 0.10 22.0 6.0 20
135.00 PPG1422W135 0.10 0.00 0.15 11.0 0.10 103.0 10.0 12
140.00 PPG1422W140 0.05 0.00 0.05 1.0 0.10 21.0 1.0 29
145.00 PPG1422W145 1.47 1.27 0.10 93.0 0.15 222.0 2.0 30
150.00 PPG1422W150 0.10 -0.15 0.05 10.0 0.25 169.0 8.0 35
155.00 PPG1422W155 0.10 0.05 0.05 10.0 0.25 264.0 25.0 437
160.00 PPG1422W160 0.50 0.20 0.05 10.0 0.30 177.0 6.0 96
165.00 PPG1422W165 2.25 2.20 0.05 129.0 0.35 352.0 30.0 155
170.00 PPG1422W170 0.25 0.00 0.15 137.0 0.40 174.0 10.0 382
175.00 PPG1422W175 0.50 0.00 0.30 200.0 0.70 268.0 2.0 220
180.00 PPG1422W180 1.03 0.00 0.70 277.0 1.10 293.0 4.0 289
185.00 PPG1422W185 1.95 -0.05 1.50 265.0 1.90 314.0 11.0 379
190.00 PPG1422W190 3.23 -0.07 3.10 24.0 3.50 361.0 11.0 306
195.00 PPG1422W195 5.94 0.54 5.40 277.0 6.30 299.0 20.0 174
200.00 PPG1422W200 9.45 0.55 8.90 244.0 10.10 301.0 10.0 187
210.00 PPG1422W210 11.85 -5.55 18.10 10.0 19.50 86.0 2.0 225
220.00 PPG1422W220 18.00 -9.50 26.70 133.0 29.40 31.0 10.0 25
230.00 PPG1422W230 29.60 -7.60 36.60 21.0 40.20 31.0 10.0 10
240.00 PPG1422W240 38.20 -8.20 46.50 21.0 50.40 21.0 10.0 10
250.00 PPG1422W250 56.50 0.00 56.60 20.0 59.80 21.0 0.0 0
260.00 PPG1422W260 60.70 -5.70 66.50 10.0 70.60 21.0 10.0 10