Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-09)Premium Content

Ppg Industries Inc (PPG)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPG 140816C00090000 C 08/16/14 90.0 117.00 120.60
PPG 140816C00095000 C 08/16/14 95.0 112.00 115.10
PPG 140816C00100000 C 08/16/14 100.0 107.00 109.70
PPG 140816C00105000 C 08/16/14 105.0 102.30 105.00
PPG 140816C00110000 C 08/16/14 110.0 97.30 100.10
PPG 140816C00115000 C 08/16/14 115.0 92.30 95.50
PPG 140816C00120000 C 08/16/14 120.0 87.30 90.60
PPG 140816C00125000 C 08/16/14 125.0 82.30 85.30
PPG 140816C00130000 C 08/16/14 130.0 77.00 80.20
PPG 140816C00135000 C 08/16/14 135.0 72.30 75.60
PPG 140816C00140000 C 08/16/14 140.0 67.30 70.60
PPG 140816C00145000 C 08/16/14 145.0 62.00 65.10
PPG 140816C00150000 C 08/16/14 150.0 57.30 60.10
PPG 140816C00155000 C 08/16/14 155.0 52.30 54.80
PPG 140816C00160000 C 08/16/14 160.0 47.30 49.10
PPG 140816C00165000 C 08/16/14 165.0 41.90 44.10
PPG 140816C00170000 C 08/16/14 170.0 37.30 39.10
PPG 140816C00175000 C 08/16/14 175.0 32.30 34.10
PPG 140816C00180000 C 08/16/14 180.0 27.40 29.10
PPG 140816C00185000 C 08/16/14 185.0 22.40 24.10
PPG 140816C00190000 C 08/16/14 190.0 17.40 19.10
PPG 140816C00195000 C 08/16/14 195.0 12.50 14.10
PPG 140816C00200000 C 08/16/14 200.0 8.90 9.30
PPG 140816C00210000 C 08/16/14 210.0 1.90 2.05
PPG 140816C00220000 C 08/16/14 220.0 0.10 0.20
PPG 140816C00230000 C 08/16/14 230.0 0.00 0.05
PPG 140816C00240000 C 08/16/14 240.0 0.00 0.05
PPG 140816C00250000 C 08/16/14 250.0 0.00 0.05
PPG 140816P00090000 P 08/16/14 90.0 0.00 0.05
PPG 140816P00095000 P 08/16/14 95.0 0.00 0.05
PPG 140816P00100000 P 08/16/14 100.0 0.00 0.05
PPG 140816P00105000 P 08/16/14 105.0 0.00 0.05
PPG 140816P00110000 P 08/16/14 110.0 0.00 0.05
PPG 140816P00115000 P 08/16/14 115.0 0.00 0.05
PPG 140816P00120000 P 08/16/14 120.0 0.00 0.05
PPG 140816P00125000 P 08/16/14 125.0 0.00 0.05
PPG 140816P00130000 P 08/16/14 130.0 0.00 0.05
PPG 140816P00135000 P 08/16/14 135.0 0.00 0.05
PPG 140816P00140000 P 08/16/14 140.0 0.00 0.05
PPG 140816P00145000 P 08/16/14 145.0 0.00 0.05
PPG 140816P00150000 P 08/16/14 150.0 0.00 0.05
PPG 140816P00155000 P 08/16/14 155.0 0.00 0.05
PPG 140816P00160000 P 08/16/14 160.0 0.00 0.05
PPG 140816P00165000 P 08/16/14 165.0 0.00 0.05
PPG 140816P00170000 P 08/16/14 170.0 0.00 0.10
PPG 140816P00175000 P 08/16/14 175.0 0.00 0.10
PPG 140816P00180000 P 08/16/14 180.0 0.00 0.15
PPG 140816P00185000 P 08/16/14 185.0 0.00 0.20
PPG 140816P00190000 P 08/16/14 190.0 0.10 0.20
PPG 140816P00195000 P 08/16/14 195.0 0.20 0.35
PPG 140816P00200000 P 08/16/14 200.0 0.60 0.75
PPG 140816P00210000 P 08/16/14 210.0 3.70 4.00
PPG 140816P00220000 P 08/16/14 220.0 10.80 13.60
PPG 140816P00230000 P 08/16/14 230.0 20.70 23.30
PPG 140816P00240000 P 08/16/14 240.0 30.70 33.60
PPG 140816P00250000 P 08/16/14 250.0 40.60 43.30
PPG 140920C00145000 C 09/20/14 145.0 62.00 65.10
PPG 140920C00150000 C 09/20/14 150.0 57.00 60.10
PPG 140920C00155000 C 09/20/14 155.0 52.00 55.20
PPG 140920C00160000 C 09/20/14 160.0 47.00 50.10
PPG 140920C00165000 C 09/20/14 165.0 42.10 44.70
PPG 140920C00170000 C 09/20/14 170.0 37.20 39.70
PPG 140920C00175000 C 09/20/14 175.0 32.40 35.10
PPG 140920C00180000 C 09/20/14 180.0 27.80 29.70
PPG 140920C00185000 C 09/20/14 185.0 22.90 24.80
PPG 140920C00190000 C 09/20/14 190.0 18.20 20.00
PPG 140920C00195000 C 09/20/14 195.0 14.20 14.70
PPG 140920C00200000 C 09/20/14 200.0 10.10 10.50
PPG 140920C00210000 C 09/20/14 210.0 3.90 4.10
PPG 140920C00220000 C 09/20/14 220.0 0.95 1.10
PPG 140920C00230000 C 09/20/14 230.0 0.15 0.25
PPG 140920C00240000 C 09/20/14 240.0 0.00 0.10
PPG 140920C00250000 C 09/20/14 250.0 0.00 0.05
PPG 140920C00260000 C 09/20/14 260.0 0.00 0.05
PPG 140920C00270000 C 09/20/14 270.0 0.00 0.05
PPG 140920C00280000 C 09/20/14 280.0 0.00 0.05
PPG 140920C00290000 C 09/20/14 290.0 0.00 0.05
PPG 140920C00300000 C 09/20/14 300.0 0.00 0.05
PPG 140920C00310000 C 09/20/14 310.0 0.00 0.05
PPG 140920P00145000 P 09/20/14 145.0 0.00 0.10
PPG 140920P00150000 P 09/20/14 150.0 0.00 0.10
PPG 140920P00155000 P 09/20/14 155.0 0.00 0.10
PPG 140920P00160000 P 09/20/14 160.0 0.00 0.15
PPG 140920P00165000 P 09/20/14 165.0 0.00 0.20
PPG 140920P00170000 P 09/20/14 170.0 0.05 0.20
PPG 140920P00175000 P 09/20/14 175.0 0.10 0.25
PPG 140920P00180000 P 09/20/14 180.0 0.20 0.35
PPG 140920P00185000 P 09/20/14 185.0 0.35 0.50
PPG 140920P00190000 P 09/20/14 190.0 0.65 0.80
PPG 140920P00195000 P 09/20/14 195.0 1.15 1.35
PPG 140920P00200000 P 09/20/14 200.0 2.05 2.20
PPG 140920P00210000 P 09/20/14 210.0 5.70 6.10
PPG 140920P00220000 P 09/20/14 220.0 12.70 13.10
PPG 140920P00230000 P 09/20/14 230.0 21.10 23.10
PPG 140920P00240000 P 09/20/14 240.0 30.60 33.40
PPG 140920P00250000 P 09/20/14 250.0 40.80 43.20
PPG 140920P00260000 P 09/20/14 260.0 50.80 53.30
PPG 140920P00270000 P 09/20/14 270.0 60.70 63.30
PPG 140920P00280000 P 09/20/14 280.0 70.70 73.50
PPG 140920P00290000 P 09/20/14 290.0 80.70 83.60
PPG 140920P00300000 P 09/20/14 300.0 90.70 93.60
PPG 140920P00310000 P 09/20/14 310.0 100.70 103.50
PPG 141122C00100000 C 11/22/14 100.0 107.10 110.20
PPG 141122C00105000 C 11/22/14 105.0 102.20 105.20
PPG 141122C00110000 C 11/22/14 110.0 97.30 100.10
PPG 141122C00115000 C 11/22/14 115.0 92.20 95.20
PPG 141122C00120000 C 11/22/14 120.0 87.10 90.20
PPG 141122C00125000 C 11/22/14 125.0 82.10 85.20
PPG 141122C00130000 C 11/22/14 130.0 77.10 80.20
PPG 141122C00135000 C 11/22/14 135.0 72.20 75.20
PPG 141122C00140000 C 11/22/14 140.0 67.10 70.20
PPG 141122C00145000 C 11/22/14 145.0 62.00 65.10
PPG 141122C00150000 C 11/22/14 150.0 57.30 60.10
PPG 141122C00155000 C 11/22/14 155.0 52.30 54.70
PPG 141122C00160000 C 11/22/14 160.0 47.20 49.70
PPG 141122C00165000 C 11/22/14 165.0 42.30 45.20
PPG 141122C00170000 C 11/22/14 170.0 38.00 40.40
PPG 141122C00175000 C 11/22/14 175.0 32.70 34.60
PPG 141122C00180000 C 11/22/14 180.0 29.30 29.80
PPG 141122C00185000 C 11/22/14 185.0 24.80 25.30
PPG 141122C00190000 C 11/22/14 190.0 20.60 21.00
PPG 141122C00195000 C 11/22/14 195.0 16.60 17.10
PPG 141122C00200000 C 11/22/14 200.0 13.00 13.40
PPG 141122C00210000 C 11/22/14 210.0 7.20 7.60
PPG 141122C00220000 C 11/22/14 220.0 3.40 3.70
PPG 141122C00230000 C 11/22/14 230.0 1.45 1.60
PPG 141122C00240000 C 11/22/14 240.0 0.50 0.65
PPG 141122C00250000 C 11/22/14 250.0 0.15 0.30
PPG 141122C00260000 C 11/22/14 260.0 0.05 0.25
PPG 141122P00100000 P 11/22/14 100.0 0.00 0.05
PPG 141122P00105000 P 11/22/14 105.0 0.00 0.10
PPG 141122P00110000 P 11/22/14 110.0 0.00 0.10
PPG 141122P00115000 P 11/22/14 115.0 0.00 0.10
PPG 141122P00120000 P 11/22/14 120.0 0.00 0.10
PPG 141122P00125000 P 11/22/14 125.0 0.05 0.15
PPG 141122P00130000 P 11/22/14 130.0 0.05 0.20
PPG 141122P00135000 P 11/22/14 135.0 0.00 0.25
PPG 141122P00140000 P 11/22/14 140.0 0.05 0.25
PPG 141122P00145000 P 11/22/14 145.0 0.10 0.25
PPG 141122P00150000 P 11/22/14 150.0 0.15 0.30
PPG 141122P00155000 P 11/22/14 155.0 0.25 0.40
PPG 141122P00160000 P 11/22/14 160.0 0.35 0.50
PPG 141122P00165000 P 11/22/14 165.0 0.45 0.65
PPG 141122P00170000 P 11/22/14 170.0 0.65 0.85
PPG 141122P00175000 P 11/22/14 175.0 0.95 1.15
PPG 141122P00180000 P 11/22/14 180.0 1.30 1.55
PPG 141122P00185000 P 11/22/14 185.0 1.85 2.10
PPG 141122P00190000 P 11/22/14 190.0 2.70 2.90
PPG 141122P00195000 P 11/22/14 195.0 3.70 4.00
PPG 141122P00200000 P 11/22/14 200.0 5.20 5.40
PPG 141122P00210000 P 11/22/14 210.0 9.40 9.70
PPG 141122P00220000 P 11/22/14 220.0 15.60 16.00
PPG 141122P00230000 P 11/22/14 230.0 23.60 24.00
PPG 141122P00240000 P 11/22/14 240.0 31.50 34.30
PPG 141122P00250000 P 11/22/14 250.0 41.10 44.30
PPG 141122P00260000 P 11/22/14 260.0 51.10 54.00
PPG 150117C00065000 C 01/17/15 65.0 142.10 145.10
PPG 150117C00070000 C 01/17/15 70.0 137.10 140.10
PPG 150117C00075000 C 01/17/15 75.0 132.00 135.20
PPG 150117C00080000 C 01/17/15 80.0 127.00 130.20
PPG 150117C00085000 C 01/17/15 85.0 122.00 125.20
PPG 150117C00090000 C 01/17/15 90.0 117.00 120.10
PPG 150117C00095000 C 01/17/15 95.0 112.00 115.20
PPG 150117C00100000 C 01/17/15 100.0 107.00 110.30
PPG 150117C00105000 C 01/17/15 105.0 102.00 105.10
PPG 150117C00110000 C 01/17/15 110.0 97.00 100.20
PPG 150117C00115000 C 01/17/15 115.0 92.00 95.10
PPG 150117C00120000 C 01/17/15 120.0 87.00 90.30
PPG 150117C00125000 C 01/17/15 125.0 82.00 85.30
PPG 150117C00130000 C 01/17/15 130.0 77.00 80.10
PPG 150117C00135000 C 01/17/15 135.0 72.00 75.30
PPG 150117C00140000 C 01/17/15 140.0 67.30 70.00
PPG 150117C00145000 C 01/17/15 145.0 62.30 65.00
PPG 150117C00150000 C 01/17/15 150.0 57.40 60.10
PPG 150117C00155000 C 01/17/15 155.0 52.30 55.10
PPG 150117C00160000 C 01/17/15 160.0 47.30 50.40
PPG 150117C00165000 C 01/17/15 165.0 42.90 45.00
PPG 150117C00170000 C 01/17/15 170.0 38.30 40.00
PPG 150117C00175000 C 01/17/15 175.0 34.70 35.20
PPG 150117C00180000 C 01/17/15 180.0 30.30 30.80
PPG 150117C00185000 C 01/17/15 185.0 26.00 26.60
PPG 150117C00190000 C 01/17/15 190.0 22.10 22.60
PPG 150117C00195000 C 01/17/15 195.0 18.40 18.90
PPG 150117C00200000 C 01/17/15 200.0 15.10 15.50
PPG 150117C00210000 C 01/17/15 210.0 9.50 9.80
PPG 150117C00220000 C 01/17/15 220.0 5.50 5.80
PPG 150117C00230000 C 01/17/15 230.0 2.95 3.20
PPG 150117C00240000 C 01/17/15 240.0 1.45 1.60
PPG 150117C00250000 C 01/17/15 250.0 0.65 0.80
PPG 150117C00260000 C 01/17/15 260.0 0.35 0.45
PPG 150117P00065000 P 01/17/15 65.0 0.00 0.05
PPG 150117P00070000 P 01/17/15 70.0 0.00 0.05
PPG 150117P00075000 P 01/17/15 75.0 0.00 0.05
PPG 150117P00080000 P 01/17/15 80.0 0.00 0.05
PPG 150117P00085000 P 01/17/15 85.0 0.00 0.05
PPG 150117P00090000 P 01/17/15 90.0 0.00 0.10
PPG 150117P00095000 P 01/17/15 95.0 0.00 0.10
PPG 150117P00100000 P 01/17/15 100.0 0.05 0.15
PPG 150117P00105000 P 01/17/15 105.0 0.05 0.15
PPG 150117P00110000 P 01/17/15 110.0 0.00 0.15
PPG 150117P00115000 P 01/17/15 115.0 0.05 0.20
PPG 150117P00120000 P 01/17/15 120.0 0.05 0.25
PPG 150117P00125000 P 01/17/15 125.0 0.05 0.25
PPG 150117P00130000 P 01/17/15 130.0 0.10 0.25
PPG 150117P00135000 P 01/17/15 135.0 0.15 0.30
PPG 150117P00140000 P 01/17/15 140.0 0.25 0.40
PPG 150117P00145000 P 01/17/15 145.0 0.30 0.50
PPG 150117P00150000 P 01/17/15 150.0 0.45 0.65
PPG 150117P00155000 P 01/17/15 155.0 0.60 0.80
PPG 150117P00160000 P 01/17/15 160.0 0.80 1.00
PPG 150117P00165000 P 01/17/15 165.0 1.05 1.25
PPG 150117P00170000 P 01/17/15 170.0 1.40 1.60
PPG 150117P00175000 P 01/17/15 175.0 1.85 2.10
PPG 150117P00180000 P 01/17/15 180.0 2.45 2.70
PPG 150117P00185000 P 01/17/15 185.0 3.20 3.50
PPG 150117P00190000 P 01/17/15 190.0 4.30 4.60
PPG 150117P00195000 P 01/17/15 195.0 5.60 5.90
PPG 150117P00200000 P 01/17/15 200.0 7.30 7.60
PPG 150117P00210000 P 01/17/15 210.0 11.60 12.00
PPG 150117P00220000 P 01/17/15 220.0 17.60 18.00
PPG 150117P00230000 P 01/17/15 230.0 25.00 25.40
PPG 150117P00240000 P 01/17/15 240.0 33.50 33.90
PPG 150117P00250000 P 01/17/15 250.0 41.60 44.30
PPG 150117P00260000 P 01/17/15 260.0 51.40 54.20
PPG 150220C00105000 C 02/20/15 105.0 102.20 105.10
PPG 150220C00110000 C 02/20/15 110.0 97.20 100.50
PPG 150220C00115000 C 02/20/15 115.0 92.20 95.50
PPG 150220C00120000 C 02/20/15 120.0 87.20 90.50
PPG 150220C00125000 C 02/20/15 125.0 82.20 85.50
PPG 150220C00130000 C 02/20/15 130.0 77.10 80.00
PPG 150220C00135000 C 02/20/15 135.0 72.20 74.90
PPG 150220C00140000 C 02/20/15 140.0 67.20 70.10
PPG 150220C00145000 C 02/20/15 145.0 62.20 65.00
PPG 150220C00150000 C 02/20/15 150.0 57.30 60.10
PPG 150220C00155000 C 02/20/15 155.0 52.40 55.00
PPG 150220C00160000 C 02/20/15 160.0 47.70 50.00
PPG 150220C00165000 C 02/20/15 165.0 43.00 45.00
PPG 150220C00170000 C 02/20/15 170.0 39.60 40.20
PPG 150220C00175000 C 02/20/15 175.0 35.20 35.70
PPG 150220C00180000 C 02/20/15 180.0 30.90 31.40
PPG 150220C00185000 C 02/20/15 185.0 26.80 27.30
PPG 150220C00190000 C 02/20/15 190.0 23.00 23.50
PPG 150220C00195000 C 02/20/15 195.0 19.40 19.90
PPG 150220C00200000 C 02/20/15 200.0 16.10 16.60
PPG 150220C00210000 C 02/20/15 210.0 10.60 11.00
PPG 150220C00220000 C 02/20/15 220.0 6.50 6.90
PPG 150220C00230000 C 02/20/15 230.0 3.70 4.00
PPG 150220C00240000 C 02/20/15 240.0 2.00 2.25
PPG 150220C00250000 C 02/20/15 250.0 1.00 1.20
PPG 150220C00260000 C 02/20/15 260.0 0.45 0.70
PPG 150220C00270000 C 02/20/15 270.0 0.15 0.35
PPG 150220C00280000 C 02/20/15 280.0 0.05 0.25
PPG 150220C00290000 C 02/20/15 290.0 0.00 0.20
PPG 150220C00300000 C 02/20/15 300.0 0.00 0.15
PPG 150220P00105000 P 02/20/15 105.0 0.05 0.20
PPG 150220P00110000 P 02/20/15 110.0 0.05 0.25
PPG 150220P00115000 P 02/20/15 115.0 0.05 0.25
PPG 150220P00120000 P 02/20/15 120.0 0.10 0.25
PPG 150220P00125000 P 02/20/15 125.0 0.15 0.30
PPG 150220P00130000 P 02/20/15 130.0 0.20 0.40
PPG 150220P00135000 P 02/20/15 135.0 0.30 0.45
PPG 150220P00140000 P 02/20/15 140.0 0.40 0.60
PPG 150220P00145000 P 02/20/15 145.0 0.50 0.70
PPG 150220P00150000 P 02/20/15 150.0 0.70 0.90
PPG 150220P00155000 P 02/20/15 155.0 0.85 1.10
PPG 150220P00160000 P 02/20/15 160.0 1.15 1.35
PPG 150220P00165000 P 02/20/15 165.0 1.50 1.70
PPG 150220P00170000 P 02/20/15 170.0 1.90 2.15
PPG 150220P00175000 P 02/20/15 175.0 2.45 2.70
PPG 150220P00180000 P 02/20/15 180.0 3.20 3.50
PPG 150220P00185000 P 02/20/15 185.0 4.20 4.50
PPG 150220P00190000 P 02/20/15 190.0 5.40 5.70
PPG 150220P00195000 P 02/20/15 195.0 6.80 7.10
PPG 150220P00200000 P 02/20/15 200.0 8.60 8.90
PPG 150220P00210000 P 02/20/15 210.0 13.10 13.50
PPG 150220P00220000 P 02/20/15 220.0 19.00 19.40
PPG 150220P00230000 P 02/20/15 230.0 26.20 26.70
PPG 150220P00240000 P 02/20/15 240.0 34.40 34.90
PPG 150220P00250000 P 02/20/15 250.0 42.20 45.20
PPG 150220P00260000 P 02/20/15 260.0 51.60 54.70
PPG 150220P00270000 P 02/20/15 270.0 61.40 64.40
PPG 150220P00280000 P 02/20/15 280.0 71.30 74.20
PPG 150220P00290000 P 02/20/15 290.0 81.00 84.10
PPG 150220P00300000 P 02/20/15 300.0 91.10 94.00

OPRA data is delayed 15 minutes.