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 (2014-11-07)Premium Content

Ppg Industries Inc (PPG)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPG 150117C00065000 C 01/17/15 65.0 162.50 166.60
PPG 150117C00070000 C 01/17/15 70.0 157.50 161.40
PPG 150117C00075000 C 01/17/15 75.0 152.40 156.40
PPG 150117C00080000 C 01/17/15 80.0 147.40 151.20
PPG 150117C00085000 C 01/17/15 85.0 142.50 146.50
PPG 150117C00090000 C 01/17/15 90.0 137.40 140.90
PPG 150117C00095000 C 01/17/15 95.0 132.30 136.60
PPG 150117C00100000 C 01/17/15 100.0 127.50 131.00
PPG 150117C00105000 C 01/17/15 105.0 122.50 126.50
PPG 150117C00110000 C 01/17/15 110.0 117.60 121.00
PPG 150117C00115000 C 01/17/15 115.0 112.50 116.70
PPG 150117C00120000 C 01/17/15 120.0 107.50 111.00
PPG 150117C00125000 C 01/17/15 125.0 103.10 106.60
PPG 150117C00130000 C 01/17/15 130.0 97.60 101.10
PPG 150117C00135000 C 01/17/15 135.0 93.10 96.60
PPG 150117C00140000 C 01/17/15 140.0 87.50 90.50
PPG 150117C00145000 C 01/17/15 145.0 82.60 85.50
PPG 150117C00150000 C 01/17/15 150.0 77.60 80.80
PPG 150117C00155000 C 01/17/15 155.0 72.80 75.60
PPG 150117C00160000 C 01/17/15 160.0 67.80 70.60
PPG 150117C00165000 C 01/17/15 165.0 62.80 65.50
PPG 150117C00170000 C 01/17/15 170.0 57.70 60.50
PPG 150117C00175000 C 01/17/15 175.0 52.80 55.70
PPG 150117C00180000 C 01/17/15 180.0 47.90 50.70
PPG 150117C00185000 C 01/17/15 185.0 43.00 45.90
PPG 150117C00190000 C 01/17/15 190.0 37.80 41.00
PPG 150117C00195000 C 01/17/15 195.0 33.00 36.40
PPG 150117C00200000 C 01/17/15 200.0 28.40 31.20
PPG 150117C00210000 C 01/17/15 210.0 20.00 21.40
PPG 150117C00220000 C 01/17/15 220.0 11.40 12.80
PPG 150117C00230000 C 01/17/15 230.0 5.30 5.80
PPG 150117C00240000 C 01/17/15 240.0 1.60 2.00
PPG 150117C00250000 C 01/17/15 250.0 0.30 0.65
PPG 150117C00260000 C 01/17/15 260.0 0.00 0.50
PPG 150117C00270000 C 01/17/15 270.0 0.00 0.35
PPG 150117C00280000 C 01/17/15 280.0 0.00 0.25
PPG 150117C00290000 C 01/17/15 290.0 0.00 0.20
PPG 150117C00300000 C 01/17/15 300.0 0.00 0.10
PPG 150117C00310000 C 01/17/15 310.0 0.00 0.10
PPG 150117P00065000 P 01/17/15 65.0 0.00 0.15
PPG 150117P00070000 P 01/17/15 70.0 0.00 0.15
PPG 150117P00075000 P 01/17/15 75.0 0.00 0.20
PPG 150117P00080000 P 01/17/15 80.0 0.00 0.15
PPG 150117P00085000 P 01/17/15 85.0 0.00 0.15
PPG 150117P00090000 P 01/17/15 90.0 0.00 0.15
PPG 150117P00095000 P 01/17/15 95.0 0.00 0.10
PPG 150117P00100000 P 01/17/15 100.0 0.00 0.15
PPG 150117P00105000 P 01/17/15 105.0 0.00 0.50
PPG 150117P00110000 P 01/17/15 110.0 0.00 0.10
PPG 150117P00115000 P 01/17/15 115.0 0.00 0.05
PPG 150117P00120000 P 01/17/15 120.0 0.00 0.05
PPG 150117P00125000 P 01/17/15 125.0 0.00 0.05
PPG 150117P00130000 P 01/17/15 130.0 0.00 0.05
PPG 150117P00135000 P 01/17/15 135.0 0.00 0.05
PPG 150117P00140000 P 01/17/15 140.0 0.00 0.05
PPG 150117P00145000 P 01/17/15 145.0 0.00 0.05
PPG 150117P00150000 P 01/17/15 150.0 0.00 0.10
PPG 150117P00155000 P 01/17/15 155.0 0.00 0.15
PPG 150117P00160000 P 01/17/15 160.0 0.00 0.25
PPG 150117P00165000 P 01/17/15 165.0 0.00 0.40
PPG 150117P00170000 P 01/17/15 170.0 0.05 0.50
PPG 150117P00175000 P 01/17/15 175.0 0.10 0.50
PPG 150117P00180000 P 01/17/15 180.0 0.10 0.50
PPG 150117P00185000 P 01/17/15 185.0 0.15 0.50
PPG 150117P00190000 P 01/17/15 190.0 0.20 0.60
PPG 150117P00195000 P 01/17/15 195.0 0.35 0.70
PPG 150117P00200000 P 01/17/15 200.0 0.55 0.90
PPG 150117P00210000 P 01/17/15 210.0 1.00 1.55
PPG 150117P00220000 P 01/17/15 220.0 2.40 2.75
PPG 150117P00230000 P 01/17/15 230.0 5.50 6.20
PPG 150117P00240000 P 01/17/15 240.0 11.80 13.60
PPG 150117P00250000 P 01/17/15 250.0 20.10 22.80
PPG 150117P00260000 P 01/17/15 260.0 29.80 32.40
PPG 150117P00270000 P 01/17/15 270.0 39.50 42.40
PPG 150117P00280000 P 01/17/15 280.0 49.20 52.50
PPG 150117P00290000 P 01/17/15 290.0 58.60 62.30
PPG 150117P00300000 P 01/17/15 300.0 68.60 72.70
PPG 150117P00310000 P 01/17/15 310.0 78.50 82.80
PPG 150220C00100000 C 02/20/15 100.0 127.60 131.70
PPG 150220C00105000 C 02/20/15 105.0 122.50 126.80
PPG 150220C00110000 C 02/20/15 110.0 118.20 121.70
PPG 150220C00115000 C 02/20/15 115.0 113.20 116.80
PPG 150220C00120000 C 02/20/15 120.0 108.20 111.70
PPG 150220C00125000 C 02/20/15 125.0 103.20 106.70
PPG 150220C00130000 C 02/20/15 130.0 98.30 101.70
PPG 150220C00135000 C 02/20/15 135.0 92.70 96.70
PPG 150220C00140000 C 02/20/15 140.0 87.70 91.70
PPG 150220C00145000 C 02/20/15 145.0 82.80 86.80
PPG 150220C00150000 C 02/20/15 150.0 77.90 81.80
PPG 150220C00155000 C 02/20/15 155.0 72.80 76.90
PPG 150220C00160000 C 02/20/15 160.0 67.80 71.20
PPG 150220C00165000 C 02/20/15 165.0 62.90 66.30
PPG 150220C00170000 C 02/20/15 170.0 58.60 61.40
PPG 150220C00175000 C 02/20/15 175.0 53.00 56.40
PPG 150220C00180000 C 02/20/15 180.0 48.10 51.40
PPG 150220C00185000 C 02/20/15 185.0 43.50 47.20
PPG 150220C00190000 C 02/20/15 190.0 38.50 41.50
PPG 150220C00195000 C 02/20/15 195.0 33.80 36.80
PPG 150220C00200000 C 02/20/15 200.0 29.10 32.00
PPG 150220C00210000 C 02/20/15 210.0 20.70 22.90
PPG 150220C00220000 C 02/20/15 220.0 13.60 15.00
PPG 150220C00230000 C 02/20/15 230.0 7.50 8.50
PPG 150220C00240000 C 02/20/15 240.0 3.50 4.10
PPG 150220C00250000 C 02/20/15 250.0 1.40 1.75
PPG 150220C00260000 C 02/20/15 260.0 0.00 0.85
PPG 150220C00270000 C 02/20/15 270.0 0.00 0.45
PPG 150220C00280000 C 02/20/15 280.0 0.00 0.45
PPG 150220C00290000 C 02/20/15 290.0 0.00 0.30
PPG 150220C00300000 C 02/20/15 300.0 0.00 0.25
PPG 150220P00100000 P 02/20/15 100.0 0.00 0.05
PPG 150220P00105000 P 02/20/15 105.0 0.00 0.05
PPG 150220P00110000 P 02/20/15 110.0 0.00 0.05
PPG 150220P00115000 P 02/20/15 115.0 0.00 0.05
PPG 150220P00120000 P 02/20/15 120.0 0.00 0.10
PPG 150220P00125000 P 02/20/15 125.0 0.00 0.10
PPG 150220P00130000 P 02/20/15 130.0 0.00 0.20
PPG 150220P00135000 P 02/20/15 135.0 0.00 0.25
PPG 150220P00140000 P 02/20/15 140.0 0.00 0.40
PPG 150220P00145000 P 02/20/15 145.0 0.00 0.50
PPG 150220P00150000 P 02/20/15 150.0 0.00 0.50
PPG 150220P00155000 P 02/20/15 155.0 0.10 0.45
PPG 150220P00160000 P 02/20/15 160.0 0.15 0.50
PPG 150220P00165000 P 02/20/15 165.0 0.20 0.50
PPG 150220P00170000 P 02/20/15 170.0 0.30 0.45
PPG 150220P00175000 P 02/20/15 175.0 0.35 0.55
PPG 150220P00180000 P 02/20/15 180.0 0.50 0.80
PPG 150220P00185000 P 02/20/15 185.0 0.65 1.00
PPG 150220P00190000 P 02/20/15 190.0 0.80 1.25
PPG 150220P00195000 P 02/20/15 195.0 1.05 1.55
PPG 150220P00200000 P 02/20/15 200.0 1.40 1.95
PPG 150220P00210000 P 02/20/15 210.0 2.35 2.90
PPG 150220P00220000 P 02/20/15 220.0 4.40 5.10
PPG 150220P00230000 P 02/20/15 230.0 8.40 9.10
PPG 150220P00240000 P 02/20/15 240.0 13.80 16.50
PPG 150220P00250000 P 02/20/15 250.0 21.90 24.00
PPG 150220P00260000 P 02/20/15 260.0 30.40 33.60
PPG 150220P00270000 P 02/20/15 270.0 39.50 43.10
PPG 150220P00280000 P 02/20/15 280.0 49.10 53.00
PPG 150220P00290000 P 02/20/15 290.0 59.00 62.90
PPG 150220P00300000 P 02/20/15 300.0 69.00 72.90
PPG 150515C00100000 C 05/15/15 100.0 127.40 131.40
PPG 150515C00105000 C 05/15/15 105.0 122.70 127.00
PPG 150515C00110000 C 05/15/15 110.0 117.40 121.50
PPG 150515C00115000 C 05/15/15 115.0 112.40 116.90
PPG 150515C00120000 C 05/15/15 120.0 107.60 111.60
PPG 150515C00125000 C 05/15/15 125.0 102.70 106.50
PPG 150515C00130000 C 05/15/15 130.0 97.70 101.10
PPG 150515C00135000 C 05/15/15 135.0 92.80 96.10
PPG 150515C00140000 C 05/15/15 140.0 87.90 91.20
PPG 150515C00145000 C 05/15/15 145.0 83.00 86.50
PPG 150515C00150000 C 05/15/15 150.0 78.10 81.80
PPG 150515C00155000 C 05/15/15 155.0 73.10 76.90
PPG 150515C00160000 C 05/15/15 160.0 68.30 71.80
PPG 150515C00165000 C 05/15/15 165.0 63.30 66.90
PPG 150515C00170000 C 05/15/15 170.0 58.70 62.00
PPG 150515C00175000 C 05/15/15 175.0 53.80 56.70
PPG 150515C00180000 C 05/15/15 180.0 49.10 52.10
PPG 150515C00185000 C 05/15/15 185.0 44.50 47.50
PPG 150515C00190000 C 05/15/15 190.0 40.00 42.90
PPG 150515C00195000 C 05/15/15 195.0 35.70 38.50
PPG 150515C00200000 C 05/15/15 200.0 31.50 34.00
PPG 150515C00210000 C 05/15/15 210.0 23.60 26.30
PPG 150515C00220000 C 05/15/15 220.0 16.70 19.00
PPG 150515C00230000 C 05/15/15 230.0 11.20 13.30
PPG 150515C00240000 C 05/15/15 240.0 6.40 8.40
PPG 150515C00250000 C 05/15/15 250.0 4.10 5.40
PPG 150515C00260000 C 05/15/15 260.0 2.05 3.20
PPG 150515C00270000 C 05/15/15 270.0 1.15 1.80
PPG 150515C00280000 C 05/15/15 280.0 0.50 1.05
PPG 150515C00290000 C 05/15/15 290.0 0.05 0.60
PPG 150515C00300000 C 05/15/15 300.0 0.00 0.60
PPG 150515P00100000 P 05/15/15 100.0 0.00 0.20
PPG 150515P00105000 P 05/15/15 105.0 0.00 0.30
PPG 150515P00110000 P 05/15/15 110.0 0.00 0.40
PPG 150515P00115000 P 05/15/15 115.0 0.00 0.50
PPG 150515P00120000 P 05/15/15 120.0 0.00 0.65
PPG 150515P00125000 P 05/15/15 125.0 0.00 0.70
PPG 150515P00130000 P 05/15/15 130.0 0.00 0.75
PPG 150515P00135000 P 05/15/15 135.0 0.00 1.15
PPG 150515P00140000 P 05/15/15 140.0 0.00 0.90
PPG 150515P00145000 P 05/15/15 145.0 0.15 0.70
PPG 150515P00150000 P 05/15/15 150.0 0.40 0.85
PPG 150515P00155000 P 05/15/15 155.0 0.15 1.00
PPG 150515P00160000 P 05/15/15 160.0 0.65 1.15
PPG 150515P00165000 P 05/15/15 165.0 0.85 1.40
PPG 150515P00170000 P 05/15/15 170.0 0.80 1.65
PPG 150515P00175000 P 05/15/15 175.0 1.15 1.95
PPG 150515P00180000 P 05/15/15 180.0 1.75 2.40
PPG 150515P00185000 P 05/15/15 185.0 2.10 2.95
PPG 150515P00190000 P 05/15/15 190.0 2.00 3.50
PPG 150515P00195000 P 05/15/15 195.0 3.30 4.20
PPG 150515P00200000 P 05/15/15 200.0 4.10 5.20
PPG 150515P00210000 P 05/15/15 210.0 6.10 7.60
PPG 150515P00220000 P 05/15/15 220.0 9.20 11.00
PPG 150515P00230000 P 05/15/15 230.0 13.50 15.10
PPG 150515P00240000 P 05/15/15 240.0 18.30 20.30
PPG 150515P00250000 P 05/15/15 250.0 25.20 28.40
PPG 150515P00260000 P 05/15/15 260.0 33.30 36.20
PPG 150515P00270000 P 05/15/15 270.0 41.90 44.80
PPG 150515P00280000 P 05/15/15 280.0 51.00 54.10
PPG 150515P00290000 P 05/15/15 290.0 59.70 63.60
PPG 150515P00300000 P 05/15/15 300.0 69.50 73.30
PPG 150821C00150000 C 08/21/15 150.0 78.50 82.00
PPG 150821C00155000 C 08/21/15 155.0 73.70 77.20
PPG 150821C00160000 C 08/21/15 160.0 69.00 72.40
PPG 150821C00165000 C 08/21/15 165.0 64.30 67.80
PPG 150821C00170000 C 08/21/15 170.0 59.50 63.40
PPG 150821C00175000 C 08/21/15 175.0 55.00 57.90
PPG 150821C00180000 C 08/21/15 180.0 50.60 53.30
PPG 150821C00185000 C 08/21/15 185.0 46.10 49.00
PPG 150821C00190000 C 08/21/15 190.0 42.10 44.70
PPG 150821C00195000 C 08/21/15 195.0 37.90 40.50
PPG 150821C00200000 C 08/21/15 200.0 34.30 36.60
PPG 150821C00210000 C 08/21/15 210.0 26.70 29.40
PPG 150821C00220000 C 08/21/15 220.0 20.20 23.20
PPG 150821C00230000 C 08/21/15 230.0 14.50 17.90
PPG 150821C00240000 C 08/21/15 240.0 9.90 13.50
PPG 150821C00250000 C 08/21/15 250.0 6.30 10.00
PPG 150821C00260000 C 08/21/15 260.0 3.60 7.50
PPG 150821C00270000 C 08/21/15 270.0 1.80 5.70
PPG 150821C00280000 C 08/21/15 280.0 0.80 4.30
PPG 150821C00290000 C 08/21/15 290.0 0.20 3.00
PPG 150821C00300000 C 08/21/15 300.0 0.00 2.20
PPG 150821C00310000 C 08/21/15 310.0 0.00 1.55
PPG 150821C00320000 C 08/21/15 320.0 0.00 1.15
PPG 150821C00330000 C 08/21/15 330.0 0.00 0.85
PPG 150821P00150000 P 08/21/15 150.0 0.10 2.75
PPG 150821P00155000 P 08/21/15 155.0 0.30 3.10
PPG 150821P00160000 P 08/21/15 160.0 0.55 3.50
PPG 150821P00165000 P 08/21/15 165.0 0.80 2.40
PPG 150821P00170000 P 08/21/15 170.0 1.20 4.40
PPG 150821P00175000 P 08/21/15 175.0 1.60 5.00
PPG 150821P00180000 P 08/21/15 180.0 2.10 5.70
PPG 150821P00185000 P 08/21/15 185.0 2.75 6.50
PPG 150821P00190000 P 08/21/15 190.0 3.50 7.40
PPG 150821P00195000 P 08/21/15 195.0 4.40 8.40
PPG 150821P00200000 P 08/21/15 200.0 5.60 8.70
PPG 150821P00210000 P 08/21/15 210.0 8.30 12.30
PPG 150821P00220000 P 08/21/15 220.0 12.00 15.80
PPG 150821P00230000 P 08/21/15 230.0 16.70 20.30
PPG 150821P00240000 P 08/21/15 240.0 22.40 24.50
PPG 150821P00250000 P 08/21/15 250.0 28.90 32.00
PPG 150821P00260000 P 08/21/15 260.0 36.40 39.30
PPG 150821P00270000 P 08/21/15 270.0 44.60 47.30
PPG 150821P00280000 P 08/21/15 280.0 53.30 55.90
PPG 150821P00290000 P 08/21/15 290.0 60.90 64.90
PPG 150821P00300000 P 08/21/15 300.0 70.30 74.30
PPG 150821P00310000 P 08/21/15 310.0 79.90 83.90
PPG 150821P00320000 P 08/21/15 320.0 89.80 93.70
PPG 150821P00330000 P 08/21/15 330.0 99.60 103.60

OPRA data is delayed 15 minutes.