$196.04 +4.86 (2.54%) PPG Industries Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 196.04
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +4.86 (2.54%)
Prev Close: 191.18
Open: 191.95
Bid: 185.39
Ask: 200.95
Options:

Call Options: PPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 PPG1422K100 88.90 0.00 93.90 10.0 97.10 20.0 0.0 0
105.00 PPG1422K105 83.90 0.00 88.80 10.0 92.20 10.0 0.0 0
110.00 PPG1422K110 78.90 0.00 83.80 31.0 86.60 31.0 0.0 0
115.00 PPG1422K115 73.90 0.00 78.80 31.0 81.60 31.0 0.0 0
120.00 PPG1422K120 69.00 0.00 73.90 10.0 77.10 20.0 0.0 0
125.00 PPG1422K125 70.40 6.60 68.90 10.0 72.00 24.0 1.0 1
130.00 PPG1422K130 59.00 0.00 64.20 10.0 67.20 20.0 0.0 0
135.00 PPG1422K135 53.90 0.00 59.20 10.0 61.60 31.0 0.0 0
140.00 PPG1422K140 49.00 0.00 54.00 10.0 56.90 11.0 0.0 0
145.00 PPG1422K145 44.00 0.00 48.90 21.0 52.10 21.0 0.0 0
150.00 PPG1422K150 38.90 0.00 43.90 92.0 46.90 35.0 0.0 0
155.00 PPG1422K155 34.00 0.00 39.10 85.0 41.90 35.0 0.0 0
160.00 PPG1422K160 29.10 0.00 34.00 124.0 36.80 53.0 0.0 0
165.00 PPG1422K165 12.20 -12.10 29.10 107.0 31.80 32.0 1.0 33
170.00 PPG1422K170 8.80 -10.50 24.10 113.0 26.90 34.0 9.0 12
175.00 PPG1422K175 20.40 5.70 19.30 110.0 21.80 21.0 3.0 43
180.00 PPG1422K180 9.70 -1.50 14.60 124.0 17.00 52.0 15.0 54
185.00 PPG1422K185 10.70 2.60 11.10 218.0 12.30 85.0 6.0 235
190.00 PPG1422K190 6.40 1.33 7.40 202.0 8.30 235.0 7.0 236
195.00 PPG1422K195 4.20 1.75 4.50 5.0 4.80 18.0 94.0 229
200.00 PPG1422K200 2.00 0.93 1.60 302.0 2.45 88.0 5.0 269
210.00 PPG1422K210 0.22 0.00 0.25 78.0 0.45 86.0 26.0 555
220.00 PPG1422K220 0.10 0.00 0.10 49.0 0.30 242.0 376.0 762
230.00 PPG1422K230 0.13 0.03 0.15 10.0 0.20 221.0 1.0 246
240.00 PPG1422K240 0.08 -0.02 0.05 1.0 0.15 177.0 2.0 39
250.00 PPG1422K250 0.48 0.33 0.05 79.0 0.10 101.0 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 21.0 0.0 0
105.00 PPG1422W105 0.15 0.00 0.05 1.0 0.10 21.0 0.0 0
110.00 PPG1422W110 0.15 0.00 0.05 1.0 0.10 34.0 0.0 0
115.00 PPG1422W115 0.17 0.02 0.05 1.0 0.10 24.0 3.0 8
120.00 PPG1422W120 0.05 -0.05 0.05 1.0 0.15 22.0 3.0 3
125.00 PPG1422W125 0.05 -0.10 0.10 11.0 0.45 11.0 2.0 10
130.00 PPG1422W130 0.05 -0.60 0.05 11.0 0.10 20.0 6.0 20
135.00 PPG1422W135 0.10 -0.20 0.15 11.0 0.15 42.0 10.0 12
140.00 PPG1422W140 0.75 0.35 0.05 31.0 0.20 10.0 2.0 28
145.00 PPG1422W145 1.47 0.92 0.10 93.0 0.25 151.0 2.0 30
150.00 PPG1422W150 0.10 0.00 0.05 10.0 0.45 382.0 8.0 35
155.00 PPG1422W155 0.22 0.02 0.05 71.0 0.35 282.0 1.0 413
160.00 PPG1422W160 0.50 0.25 0.05 91.0 0.55 415.0 6.0 98
165.00 PPG1422W165 2.25 1.80 0.15 93.0 0.65 436.0 30.0 155
170.00 PPG1422W170 0.70 0.00 0.25 106.0 0.55 97.0 3.0 362
175.00 PPG1422W175 0.68 -0.77 0.45 59.0 0.95 237.0 1.0 218
180.00 PPG1422W180 1.10 -0.50 0.70 152.0 1.40 389.0 4.0 296
185.00 PPG1422W185 3.20 0.00 1.25 33.0 1.50 41.0 21.0 358
190.00 PPG1422W190 3.57 -1.23 2.20 133.0 2.55 127.0 1.0 213
195.00 PPG1422W195 4.50 -3.50 4.00 53.0 4.90 374.0 12.0 130
200.00 PPG1422W200 7.50 -2.90 6.70 87.0 7.80 339.0 11.0 198
210.00 PPG1422W210 11.85 -6.95 14.30 81.0 17.10 120.0 2.0 225
220.00 PPG1422W220 18.00 -10.60 24.00 21.0 26.90 126.0 10.0 25
230.00 PPG1422W230 29.60 -9.60 33.90 21.0 36.70 114.0 10.0 10
240.00 PPG1422W240 38.20 -10.40 43.80 21.0 47.00 11.0 10.0 10
250.00 PPG1422W250 58.00 0.00 52.60 21.0 56.80 31.0 0.0 0
260.00 PPG1422W260 60.70 -7.30 63.00 21.0 66.70 20.0 10.0 10