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 (2014-08-08)Premium Content

Ppg Industries Inc (PPG)
As of Sep 23 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPG 141018C00140000 C 10/18/14 140.0 56.60 60.70
PPG 141018C00145000 C 10/18/14 145.0 51.50 55.60
PPG 141018C00150000 C 10/18/14 150.0 46.70 50.70
PPG 141018C00155000 C 10/18/14 155.0 41.90 45.70
PPG 141018C00160000 C 10/18/14 160.0 37.00 40.70
PPG 141018C00165000 C 10/18/14 165.0 32.50 35.80
PPG 141018C00170000 C 10/18/14 170.0 27.50 30.90
PPG 141018C00175000 C 10/18/14 175.0 22.70 25.80
PPG 141018C00180000 C 10/18/14 180.0 17.90 20.70
PPG 141018C00185000 C 10/18/14 185.0 13.20 16.00
PPG 141018C00190000 C 10/18/14 190.0 9.30 10.50
PPG 141018C00195000 C 10/18/14 195.0 5.90 6.60
PPG 141018C00200000 C 10/18/14 200.0 3.00 3.60
PPG 141018C00210000 C 10/18/14 210.0 0.40 0.65
PPG 141018C00220000 C 10/18/14 220.0 0.00 0.25
PPG 141018C00230000 C 10/18/14 230.0 0.00 0.10
PPG 141018C00240000 C 10/18/14 240.0 0.00 0.10
PPG 141018C00250000 C 10/18/14 250.0 0.00 0.10
PPG 141018C00260000 C 10/18/14 260.0 0.00 0.10
PPG 141018C00270000 C 10/18/14 270.0 0.00 0.05
PPG 141018C00280000 C 10/18/14 280.0 0.00 0.05
PPG 141018C00290000 C 10/18/14 290.0 0.00 0.05
PPG 141018C00300000 C 10/18/14 300.0 0.00 0.05
PPG 141018P00140000 P 10/18/14 140.0 0.00 0.10
PPG 141018P00145000 P 10/18/14 145.0 0.00 0.10
PPG 141018P00150000 P 10/18/14 150.0 0.00 0.10
PPG 141018P00155000 P 10/18/14 155.0 0.00 0.10
PPG 141018P00160000 P 10/18/14 160.0 0.00 0.15
PPG 141018P00165000 P 10/18/14 165.0 0.00 0.25
PPG 141018P00170000 P 10/18/14 170.0 0.00 0.40
PPG 141018P00175000 P 10/18/14 175.0 0.00 0.50
PPG 141018P00180000 P 10/18/14 180.0 0.15 0.60
PPG 141018P00185000 P 10/18/14 185.0 0.25 1.05
PPG 141018P00190000 P 10/18/14 190.0 0.90 1.45
PPG 141018P00195000 P 10/18/14 195.0 2.30 2.70
PPG 141018P00200000 P 10/18/14 200.0 4.30 5.10
PPG 141018P00210000 P 10/18/14 210.0 10.90 12.70
PPG 141018P00220000 P 10/18/14 220.0 20.80 22.70
PPG 141018P00230000 P 10/18/14 230.0 29.40 32.60
PPG 141018P00240000 P 10/18/14 240.0 39.40 42.90
PPG 141018P00250000 P 10/18/14 250.0 49.40 53.60
PPG 141018P00260000 P 10/18/14 260.0 59.40 63.60
PPG 141018P00270000 P 10/18/14 270.0 69.40 73.60
PPG 141018P00280000 P 10/18/14 280.0 79.40 83.20
PPG 141018P00290000 P 10/18/14 290.0 89.40 92.70
PPG 141018P00300000 P 10/18/14 300.0 99.30 102.70
PPG 141122C00100000 C 11/22/14 100.0 96.60 100.60
PPG 141122C00105000 C 11/22/14 105.0 91.60 95.70
PPG 141122C00110000 C 11/22/14 110.0 86.70 90.80
PPG 141122C00115000 C 11/22/14 115.0 81.70 85.80
PPG 141122C00120000 C 11/22/14 120.0 76.60 80.70
PPG 141122C00125000 C 11/22/14 125.0 72.40 75.80
PPG 141122C00130000 C 11/22/14 130.0 66.90 70.80
PPG 141122C00135000 C 11/22/14 135.0 61.80 65.70
PPG 141122C00140000 C 11/22/14 140.0 56.70 60.70
PPG 141122C00145000 C 11/22/14 145.0 51.60 55.80
PPG 141122C00150000 C 11/22/14 150.0 47.10 50.90
PPG 141122C00155000 C 11/22/14 155.0 42.60 45.80
PPG 141122C00160000 C 11/22/14 160.0 37.70 40.90
PPG 141122C00165000 C 11/22/14 165.0 32.80 35.90
PPG 141122C00170000 C 11/22/14 170.0 28.00 31.20
PPG 141122C00175000 C 11/22/14 175.0 23.50 25.90
PPG 141122C00180000 C 11/22/14 180.0 19.00 20.80
PPG 141122C00185000 C 11/22/14 185.0 14.30 15.90
PPG 141122C00190000 C 11/22/14 190.0 10.30 11.90
PPG 141122C00195000 C 11/22/14 195.0 7.20 8.30
PPG 141122C00200000 C 11/22/14 200.0 4.40 5.50
PPG 141122C00210000 C 11/22/14 210.0 1.30 1.90
PPG 141122C00220000 C 11/22/14 220.0 0.20 0.65
PPG 141122C00230000 C 11/22/14 230.0 0.00 0.25
PPG 141122C00240000 C 11/22/14 240.0 0.00 0.15
PPG 141122C00250000 C 11/22/14 250.0 0.00 0.05
PPG 141122C00260000 C 11/22/14 260.0 0.00 0.05
PPG 141122P00100000 P 11/22/14 100.0 0.00 0.05
PPG 141122P00105000 P 11/22/14 105.0 0.00 0.05
PPG 141122P00110000 P 11/22/14 110.0 0.00 0.05
PPG 141122P00115000 P 11/22/14 115.0 0.00 0.05
PPG 141122P00120000 P 11/22/14 120.0 0.00 0.10
PPG 141122P00125000 P 11/22/14 125.0 0.00 0.10
PPG 141122P00130000 P 11/22/14 130.0 0.00 0.10
PPG 141122P00135000 P 11/22/14 135.0 0.00 0.10
PPG 141122P00140000 P 11/22/14 140.0 0.00 0.15
PPG 141122P00145000 P 11/22/14 145.0 0.00 0.25
PPG 141122P00150000 P 11/22/14 150.0 0.00 0.35
PPG 141122P00155000 P 11/22/14 155.0 0.05 0.30
PPG 141122P00160000 P 11/22/14 160.0 0.00 0.50
PPG 141122P00165000 P 11/22/14 165.0 0.05 0.60
PPG 141122P00170000 P 11/22/14 170.0 0.20 0.75
PPG 141122P00175000 P 11/22/14 175.0 0.55 0.95
PPG 141122P00180000 P 11/22/14 180.0 0.75 1.55
PPG 141122P00185000 P 11/22/14 185.0 1.60 1.90
PPG 141122P00190000 P 11/22/14 190.0 2.20 3.30
PPG 141122P00195000 P 11/22/14 195.0 3.70 4.80
PPG 141122P00200000 P 11/22/14 200.0 5.90 6.90
PPG 141122P00210000 P 11/22/14 210.0 12.60 13.90
PPG 141122P00220000 P 11/22/14 220.0 20.80 23.40
PPG 141122P00230000 P 11/22/14 230.0 30.00 33.10
PPG 141122P00240000 P 11/22/14 240.0 40.00 43.30
PPG 141122P00250000 P 11/22/14 250.0 50.00 53.30
PPG 141122P00260000 P 11/22/14 260.0 59.90 63.00
PPG 150117C00065000 C 01/17/15 65.0 131.50 135.50
PPG 150117C00070000 C 01/17/15 70.0 126.50 130.70
PPG 150117C00075000 C 01/17/15 75.0 121.50 125.60
PPG 150117C00080000 C 01/17/15 80.0 117.10 120.60
PPG 150117C00085000 C 01/17/15 85.0 112.00 115.60
PPG 150117C00090000 C 01/17/15 90.0 107.30 110.60
PPG 150117C00095000 C 01/17/15 95.0 102.50 105.70
PPG 150117C00100000 C 01/17/15 100.0 97.10 100.70
PPG 150117C00105000 C 01/17/15 105.0 91.60 95.60
PPG 150117C00110000 C 01/17/15 110.0 87.20 90.60
PPG 150117C00115000 C 01/17/15 115.0 82.10 85.70
PPG 150117C00120000 C 01/17/15 120.0 77.40 80.80
PPG 150117C00125000 C 01/17/15 125.0 71.90 75.70
PPG 150117C00130000 C 01/17/15 130.0 67.40 70.80
PPG 150117C00135000 C 01/17/15 135.0 62.60 65.70
PPG 150117C00140000 C 01/17/15 140.0 57.70 61.00
PPG 150117C00145000 C 01/17/15 145.0 52.70 56.00
PPG 150117C00150000 C 01/17/15 150.0 47.80 51.00
PPG 150117C00155000 C 01/17/15 155.0 43.00 46.00
PPG 150117C00160000 C 01/17/15 160.0 38.20 41.10
PPG 150117C00165000 C 01/17/15 165.0 33.40 36.40
PPG 150117C00170000 C 01/17/15 170.0 28.70 31.70
PPG 150117C00175000 C 01/17/15 175.0 23.80 27.20
PPG 150117C00180000 C 01/17/15 180.0 20.30 21.90
PPG 150117C00185000 C 01/17/15 185.0 16.20 17.90
PPG 150117C00190000 C 01/17/15 190.0 12.50 14.20
PPG 150117C00195000 C 01/17/15 195.0 9.60 10.80
PPG 150117C00200000 C 01/17/15 200.0 6.80 8.10
PPG 150117C00210000 C 01/17/15 210.0 3.10 3.90
PPG 150117C00220000 C 01/17/15 220.0 1.15 1.70
PPG 150117C00230000 C 01/17/15 230.0 0.10 0.80
PPG 150117C00240000 C 01/17/15 240.0 0.00 0.50
PPG 150117C00250000 C 01/17/15 250.0 0.00 0.25
PPG 150117C00260000 C 01/17/15 260.0 0.00 0.15
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 0.15
PPG 150117P00080000 P 01/17/15 80.0 0.00 0.20
PPG 150117P00085000 P 01/17/15 85.0 0.00 0.20
PPG 150117P00090000 P 01/17/15 90.0 0.00 0.15
PPG 150117P00095000 P 01/17/15 95.0 0.00 0.15
PPG 150117P00100000 P 01/17/15 100.0 0.00 0.10
PPG 150117P00105000 P 01/17/15 105.0 0.05 0.10
PPG 150117P00110000 P 01/17/15 110.0 0.00 0.15
PPG 150117P00115000 P 01/17/15 115.0 0.00 0.15
PPG 150117P00120000 P 01/17/15 120.0 0.00 0.25
PPG 150117P00125000 P 01/17/15 125.0 0.00 0.30
PPG 150117P00130000 P 01/17/15 130.0 0.05 0.40
PPG 150117P00135000 P 01/17/15 135.0 0.00 0.55
PPG 150117P00140000 P 01/17/15 140.0 0.25 0.65
PPG 150117P00145000 P 01/17/15 145.0 0.00 0.75
PPG 150117P00150000 P 01/17/15 150.0 0.15 0.80
PPG 150117P00155000 P 01/17/15 155.0 0.05 1.05
PPG 150117P00160000 P 01/17/15 160.0 0.45 1.00
PPG 150117P00165000 P 01/17/15 165.0 0.70 1.45
PPG 150117P00170000 P 01/17/15 170.0 1.05 1.90
PPG 150117P00175000 P 01/17/15 175.0 1.50 2.55
PPG 150117P00180000 P 01/17/15 180.0 2.15 2.65
PPG 150117P00185000 P 01/17/15 185.0 3.10 4.10
PPG 150117P00190000 P 01/17/15 190.0 4.40 5.40
PPG 150117P00195000 P 01/17/15 195.0 6.40 6.90
PPG 150117P00200000 P 01/17/15 200.0 8.20 9.30
PPG 150117P00210000 P 01/17/15 210.0 14.10 15.60
PPG 150117P00220000 P 01/17/15 220.0 21.20 24.70
PPG 150117P00230000 P 01/17/15 230.0 30.60 33.80
PPG 150117P00240000 P 01/17/15 240.0 40.10 43.10
PPG 150117P00250000 P 01/17/15 250.0 50.00 53.10
PPG 150117P00260000 P 01/17/15 260.0 60.00 63.00
PPG 150220C00105000 C 02/20/15 105.0 91.50 95.70
PPG 150220C00110000 C 02/20/15 110.0 86.60 90.80
PPG 150220C00115000 C 02/20/15 115.0 81.60 85.60
PPG 150220C00120000 C 02/20/15 120.0 76.60 80.80
PPG 150220C00125000 C 02/20/15 125.0 72.30 75.70
PPG 150220C00130000 C 02/20/15 130.0 67.40 70.70
PPG 150220C00135000 C 02/20/15 135.0 62.40 65.80
PPG 150220C00140000 C 02/20/15 140.0 57.50 60.80
PPG 150220C00145000 C 02/20/15 145.0 52.60 55.90
PPG 150220C00150000 C 02/20/15 150.0 47.50 51.00
PPG 150220C00155000 C 02/20/15 155.0 42.90 46.30
PPG 150220C00160000 C 02/20/15 160.0 38.40 41.50
PPG 150220C00165000 C 02/20/15 165.0 33.50 37.00
PPG 150220C00170000 C 02/20/15 170.0 29.10 32.30
PPG 150220C00175000 C 02/20/15 175.0 24.80 28.00
PPG 150220C00180000 C 02/20/15 180.0 21.10 22.80
PPG 150220C00185000 C 02/20/15 185.0 17.20 19.20
PPG 150220C00190000 C 02/20/15 190.0 13.80 15.60
PPG 150220C00195000 C 02/20/15 195.0 10.70 11.60
PPG 150220C00200000 C 02/20/15 200.0 7.90 8.90
PPG 150220C00210000 C 02/20/15 210.0 3.90 5.20
PPG 150220C00220000 C 02/20/15 220.0 1.95 2.70
PPG 150220C00230000 C 02/20/15 230.0 0.80 1.35
PPG 150220C00240000 C 02/20/15 240.0 0.10 0.65
PPG 150220C00250000 C 02/20/15 250.0 0.00 0.40
PPG 150220C00260000 C 02/20/15 260.0 0.00 0.25
PPG 150220C00270000 C 02/20/15 270.0 0.00 0.15
PPG 150220C00280000 C 02/20/15 280.0 0.00 0.10
PPG 150220C00290000 C 02/20/15 290.0 0.00 0.10
PPG 150220C00300000 C 02/20/15 300.0 0.00 0.10
PPG 150220P00105000 P 02/20/15 105.0 0.00 0.20
PPG 150220P00110000 P 02/20/15 110.0 0.00 0.25
PPG 150220P00115000 P 02/20/15 115.0 0.00 0.35
PPG 150220P00120000 P 02/20/15 120.0 0.00 0.45
PPG 150220P00125000 P 02/20/15 125.0 0.00 0.55
PPG 150220P00130000 P 02/20/15 130.0 0.00 0.70
PPG 150220P00135000 P 02/20/15 135.0 0.05 0.80
PPG 150220P00140000 P 02/20/15 140.0 0.05 0.60
PPG 150220P00145000 P 02/20/15 145.0 0.20 0.85
PPG 150220P00150000 P 02/20/15 150.0 0.35 1.05
PPG 150220P00155000 P 02/20/15 155.0 0.60 1.25
PPG 150220P00160000 P 02/20/15 160.0 0.80 1.55
PPG 150220P00165000 P 02/20/15 165.0 1.05 2.05
PPG 150220P00170000 P 02/20/15 170.0 1.70 2.50
PPG 150220P00175000 P 02/20/15 175.0 2.30 3.40
PPG 150220P00180000 P 02/20/15 180.0 3.10 4.30
PPG 150220P00185000 P 02/20/15 185.0 4.20 5.70
PPG 150220P00190000 P 02/20/15 190.0 5.60 7.20
PPG 150220P00195000 P 02/20/15 195.0 7.40 8.40
PPG 150220P00200000 P 02/20/15 200.0 9.60 10.70
PPG 150220P00210000 P 02/20/15 210.0 15.50 17.40
PPG 150220P00220000 P 02/20/15 220.0 23.10 24.90
PPG 150220P00230000 P 02/20/15 230.0 31.30 34.20
PPG 150220P00240000 P 02/20/15 240.0 40.70 44.00
PPG 150220P00250000 P 02/20/15 250.0 50.50 53.80
PPG 150220P00260000 P 02/20/15 260.0 60.30 64.00
PPG 150220P00270000 P 02/20/15 270.0 70.20 73.70
PPG 150220P00280000 P 02/20/15 280.0 80.10 83.70
PPG 150220P00290000 P 02/20/15 290.0 90.10 93.60
PPG 150220P00300000 P 02/20/15 300.0 100.10 103.70
PPG 150515C00140000 C 05/15/15 140.0 58.00 61.20
PPG 150515C00145000 C 05/15/15 145.0 52.70 56.10
PPG 150515C00150000 C 05/15/15 150.0 48.00 51.40
PPG 150515C00155000 C 05/15/15 155.0 43.30 46.70
PPG 150515C00160000 C 05/15/15 160.0 39.30 42.50
PPG 150515C00165000 C 05/15/15 165.0 34.90 38.00
PPG 150515C00170000 C 05/15/15 170.0 31.00 33.00
PPG 150515C00175000 C 05/15/15 175.0 26.70 28.90
PPG 150515C00180000 C 05/15/15 180.0 22.80 25.10
PPG 150515C00185000 C 05/15/15 185.0 19.20 21.60
PPG 150515C00190000 C 05/15/15 190.0 15.80 17.20
PPG 150515C00195000 C 05/15/15 195.0 12.80 15.30
PPG 150515C00200000 C 05/15/15 200.0 10.10 11.60
PPG 150515C00210000 C 05/15/15 210.0 5.90 7.70
PPG 150515C00220000 C 05/15/15 220.0 3.00 5.30
PPG 150515C00230000 C 05/15/15 230.0 1.90 3.10
PPG 150515C00240000 C 05/15/15 240.0 1.00 1.70
PPG 150515C00250000 C 05/15/15 250.0 0.20 1.15
PPG 150515C00260000 C 05/15/15 260.0 0.15 0.70
PPG 150515C00270000 C 05/15/15 270.0 0.05 0.45
PPG 150515C00280000 C 05/15/15 280.0 0.00 0.35
PPG 150515C00290000 C 05/15/15 290.0 0.00 0.25
PPG 150515C00300000 C 05/15/15 300.0 0.00 0.20
PPG 150515P00140000 P 05/15/15 140.0 0.90 1.60
PPG 150515P00145000 P 05/15/15 145.0 1.15 1.90
PPG 150515P00150000 P 05/15/15 150.0 0.90 2.25
PPG 150515P00155000 P 05/15/15 155.0 1.80 2.65
PPG 150515P00160000 P 05/15/15 160.0 1.75 2.75
PPG 150515P00165000 P 05/15/15 165.0 2.65 3.80
PPG 150515P00170000 P 05/15/15 170.0 3.40 4.60
PPG 150515P00175000 P 05/15/15 175.0 4.10 5.60
PPG 150515P00180000 P 05/15/15 180.0 4.80 6.60
PPG 150515P00185000 P 05/15/15 185.0 6.70 8.30
PPG 150515P00190000 P 05/15/15 190.0 8.40 9.80
PPG 150515P00195000 P 05/15/15 195.0 10.40 11.60
PPG 150515P00200000 P 05/15/15 200.0 12.60 14.40
PPG 150515P00210000 P 05/15/15 210.0 17.80 20.30
PPG 150515P00220000 P 05/15/15 220.0 24.90 27.20
PPG 150515P00230000 P 05/15/15 230.0 33.00 36.00
PPG 150515P00240000 P 05/15/15 240.0 41.80 44.70
PPG 150515P00250000 P 05/15/15 250.0 51.30 55.00
PPG 150515P00260000 P 05/15/15 260.0 61.00 64.70
PPG 150515P00270000 P 05/15/15 270.0 70.80 74.40
PPG 150515P00280000 P 05/15/15 280.0 80.60 84.10
PPG 150515P00290000 P 05/15/15 290.0 90.60 94.20
PPG 150515P00300000 P 05/15/15 300.0 100.50 104.10

OPRA data is delayed 15 minutes.