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 (2017-02-03)Premium Content

Ppg Industries Inc (PPG)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPG 170421C00055000 C 04/21/17 55.0 47.40 52.00
PPG 170421C00060000 C 04/21/17 60.0 42.40 46.80
PPG 170421C00065000 C 04/21/17 65.0 37.30 41.80
PPG 170421C00070000 C 04/21/17 70.0 32.40 37.00
PPG 170421C00075000 C 04/21/17 75.0 27.50 32.00
PPG 170421C00080000 C 04/21/17 80.0 22.50 26.90
PPG 170421C00085000 C 04/21/17 85.0 17.50 21.80
PPG 170421C00090000 C 04/21/17 90.0 13.40 16.30
PPG 170421C00095000 C 04/21/17 95.0 9.10 11.00
PPG 170421C00100000 C 04/21/17 100.0 4.10 6.80
PPG 170421C00105000 C 04/21/17 105.0 2.10 2.60
PPG 170421C00110000 C 04/21/17 110.0 0.45 0.80
PPG 170421C00115000 C 04/21/17 115.0 0.00 0.55
PPG 170421C00120000 C 04/21/17 120.0 0.00 0.45
PPG 170421C00125000 C 04/21/17 125.0 0.00 2.10
PPG 170421C00130000 C 04/21/17 130.0 0.00 2.10
PPG 170421C00135000 C 04/21/17 135.0 0.00 2.05
PPG 170421C00140000 C 04/21/17 140.0 0.00 2.10
PPG 170421C00145000 C 04/21/17 145.0 0.00 2.05
PPG 170421C00150000 C 04/21/17 150.0 0.00 2.10
PPG 170421P00055000 P 04/21/17 55.0 0.00 2.10
PPG 170421P00060000 P 04/21/17 60.0 0.00 2.10
PPG 170421P00065000 P 04/21/17 65.0 0.00 2.10
PPG 170421P00070000 P 04/21/17 70.0 0.00 2.10
PPG 170421P00075000 P 04/21/17 75.0 0.00 2.00
PPG 170421P00080000 P 04/21/17 80.0 0.00 2.05
PPG 170421P00085000 P 04/21/17 85.0 0.00 0.35
PPG 170421P00090000 P 04/21/17 90.0 0.00 0.40
PPG 170421P00095000 P 04/21/17 95.0 0.20 0.90
PPG 170421P00100000 P 04/21/17 100.0 0.75 1.20
PPG 170421P00105000 P 04/21/17 105.0 2.35 2.80
PPG 170421P00110000 P 04/21/17 110.0 4.50 7.30
PPG 170421P00115000 P 04/21/17 115.0 9.10 11.80
PPG 170421P00120000 P 04/21/17 120.0 13.50 17.40
PPG 170421P00125000 P 04/21/17 125.0 18.60 22.60
PPG 170421P00130000 P 04/21/17 130.0 23.60 27.60
PPG 170421P00135000 P 04/21/17 135.0 28.00 32.80
PPG 170421P00140000 P 04/21/17 140.0 33.10 37.70
PPG 170421P00145000 P 04/21/17 145.0 38.00 42.50
PPG 170421P00150000 P 04/21/17 150.0 43.10 47.70
PPG 170519C00055000 C 05/19/17 55.0 47.30 51.80
PPG 170519C00060000 C 05/19/17 60.0 42.30 46.80
PPG 170519C00065000 C 05/19/17 65.0 37.50 41.90
PPG 170519C00070000 C 05/19/17 70.0 32.30 36.90
PPG 170519C00075000 C 05/19/17 75.0 27.30 31.90
PPG 170519C00080000 C 05/19/17 80.0 22.50 26.90
PPG 170519C00085000 C 05/19/17 85.0 17.50 21.70
PPG 170519C00090000 C 05/19/17 90.0 13.60 15.60
PPG 170519C00095000 C 05/19/17 95.0 8.80 10.90
PPG 170519C00100000 C 05/19/17 100.0 5.30 6.70
PPG 170519C00105000 C 05/19/17 105.0 3.00 3.30
PPG 170519C00110000 C 05/19/17 110.0 0.80 1.40
PPG 170519C00115000 C 05/19/17 115.0 0.00 0.80
PPG 170519C00120000 C 05/19/17 120.0 0.00 0.30
PPG 170519C00125000 C 05/19/17 125.0 0.00 0.15
PPG 170519C00130000 C 05/19/17 130.0 0.00 0.05
PPG 170519C00135000 C 05/19/17 135.0 0.00 0.05
PPG 170519C00140000 C 05/19/17 140.0 0.00 0.05
PPG 170519C00145000 C 05/19/17 145.0 0.00 0.05
PPG 170519C00150000 C 05/19/17 150.0 0.00 0.05
PPG 170519P00055000 P 05/19/17 55.0 0.00 0.05
PPG 170519P00060000 P 05/19/17 60.0 0.00 0.05
PPG 170519P00065000 P 05/19/17 65.0 0.00 0.10
PPG 170519P00070000 P 05/19/17 70.0 0.00 0.20
PPG 170519P00075000 P 05/19/17 75.0 0.05 0.30
PPG 170519P00080000 P 05/19/17 80.0 0.00 0.40
PPG 170519P00085000 P 05/19/17 85.0 0.20 0.55
PPG 170519P00090000 P 05/19/17 90.0 0.25 0.60
PPG 170519P00095000 P 05/19/17 95.0 0.55 0.95
PPG 170519P00100000 P 05/19/17 100.0 1.60 1.90
PPG 170519P00105000 P 05/19/17 105.0 3.30 3.80
PPG 170519P00110000 P 05/19/17 110.0 5.60 8.20
PPG 170519P00115000 P 05/19/17 115.0 9.70 12.00
PPG 170519P00120000 P 05/19/17 120.0 13.70 17.70
PPG 170519P00125000 P 05/19/17 125.0 18.50 22.70
PPG 170519P00130000 P 05/19/17 130.0 23.50 27.80
PPG 170519P00135000 P 05/19/17 135.0 28.50 32.90
PPG 170519P00140000 P 05/19/17 140.0 33.40 38.00
PPG 170519P00145000 P 05/19/17 145.0 38.30 43.00
PPG 170519P00150000 P 05/19/17 150.0 43.30 47.90
PPG 170818C00050000 C 08/18/17 50.0 52.40 56.80
PPG 170818C00055000 C 08/18/17 55.0 47.40 51.90
PPG 170818C00060000 C 08/18/17 60.0 42.40 46.90
PPG 170818C00065000 C 08/18/17 65.0 37.40 41.90
PPG 170818C00070000 C 08/18/17 70.0 32.50 36.70
PPG 170818C00075000 C 08/18/17 75.0 27.80 31.70
PPG 170818C00080000 C 08/18/17 80.0 22.80 26.80
PPG 170818C00085000 C 08/18/17 85.0 18.10 22.40
PPG 170818C00090000 C 08/18/17 90.0 14.20 17.20
PPG 170818C00095000 C 08/18/17 95.0 10.00 12.70
PPG 170818C00100000 C 08/18/17 100.0 6.30 8.40
PPG 170818C00105000 C 08/18/17 105.0 4.30 5.40
PPG 170818C00110000 C 08/18/17 110.0 2.35 3.20
PPG 170818C00115000 C 08/18/17 115.0 1.10 2.15
PPG 170818C00120000 C 08/18/17 120.0 0.35 1.05
PPG 170818C00125000 C 08/18/17 125.0 0.10 0.35
PPG 170818C00130000 C 08/18/17 130.0 0.00 0.30
PPG 170818C00135000 C 08/18/17 135.0 0.00 0.15
PPG 170818C00140000 C 08/18/17 140.0 0.00 0.05
PPG 170818C00145000 C 08/18/17 145.0 0.00 0.05
PPG 170818P00050000 P 08/18/17 50.0 0.00 0.15
PPG 170818P00055000 P 08/18/17 55.0 0.00 0.25
PPG 170818P00060000 P 08/18/17 60.0 0.00 0.35
PPG 170818P00065000 P 08/18/17 65.0 0.00 0.50
PPG 170818P00070000 P 08/18/17 70.0 0.00 0.50
PPG 170818P00075000 P 08/18/17 75.0 0.20 0.90
PPG 170818P00080000 P 08/18/17 80.0 0.30 1.15
PPG 170818P00085000 P 08/18/17 85.0 0.55 1.30
PPG 170818P00090000 P 08/18/17 90.0 0.95 2.30
PPG 170818P00095000 P 08/18/17 95.0 1.70 2.25
PPG 170818P00100000 P 08/18/17 100.0 2.85 3.70
PPG 170818P00105000 P 08/18/17 105.0 5.00 5.80
PPG 170818P00110000 P 08/18/17 110.0 7.50 8.80
PPG 170818P00115000 P 08/18/17 115.0 10.90 13.60
PPG 170818P00120000 P 08/18/17 120.0 14.80 17.80
PPG 170818P00125000 P 08/18/17 125.0 19.20 23.00
PPG 170818P00130000 P 08/18/17 130.0 23.90 27.80
PPG 170818P00135000 P 08/18/17 135.0 28.70 32.40
PPG 170818P00140000 P 08/18/17 140.0 33.70 37.70
PPG 170818P00145000 P 08/18/17 145.0 38.70 42.70
PPG 171117C00060000 C 11/17/17 60.0 42.50 46.90
PPG 171117C00065000 C 11/17/17 65.0 37.60 41.80
PPG 171117C00070000 C 11/17/17 70.0 32.80 36.80
PPG 171117C00075000 C 11/17/17 75.0 27.80 32.10
PPG 171117C00080000 C 11/17/17 80.0 23.20 26.90
PPG 171117C00085000 C 11/17/17 85.0 19.30 22.20
PPG 171117C00090000 C 11/17/17 90.0 15.70 18.40
PPG 171117C00095000 C 11/17/17 95.0 11.10 14.50
PPG 171117C00100000 C 11/17/17 100.0 8.60 10.30
PPG 171117C00105000 C 11/17/17 105.0 5.70 7.40
PPG 171117C00110000 C 11/17/17 110.0 3.30 5.00
PPG 171117C00115000 C 11/17/17 115.0 1.85 3.20
PPG 171117C00120000 C 11/17/17 120.0 0.95 2.40
PPG 171117C00125000 C 11/17/17 125.0 0.45 1.50
PPG 171117C00130000 C 11/17/17 130.0 0.20 0.85
PPG 171117C00135000 C 11/17/17 135.0 0.00 0.50
PPG 171117C00140000 C 11/17/17 140.0 0.00 0.30
PPG 171117C00145000 C 11/17/17 145.0 0.00 0.15
PPG 171117C00150000 C 11/17/17 150.0 0.00 0.10
PPG 171117P00060000 P 11/17/17 60.0 0.00 0.65
PPG 171117P00065000 P 11/17/17 65.0 0.00 0.85
PPG 171117P00070000 P 11/17/17 70.0 0.00 0.70
PPG 171117P00075000 P 11/17/17 75.0 0.50 1.20
PPG 171117P00080000 P 11/17/17 80.0 0.75 2.00
PPG 171117P00085000 P 11/17/17 85.0 1.20 2.00
PPG 171117P00090000 P 11/17/17 90.0 1.80 2.65
PPG 171117P00095000 P 11/17/17 95.0 2.70 4.20
PPG 171117P00100000 P 11/17/17 100.0 4.20 5.70
PPG 171117P00105000 P 11/17/17 105.0 6.00 7.80
PPG 171117P00110000 P 11/17/17 110.0 8.70 10.50
PPG 171117P00115000 P 11/17/17 115.0 11.60 14.60
PPG 171117P00120000 P 11/17/17 120.0 15.50 18.40
PPG 171117P00125000 P 11/17/17 125.0 19.80 22.60
PPG 171117P00130000 P 11/17/17 130.0 23.90 27.90
PPG 171117P00135000 P 11/17/17 135.0 28.90 32.40
PPG 171117P00140000 P 11/17/17 140.0 33.70 37.40
PPG 171117P00145000 P 11/17/17 145.0 38.70 42.40
PPG 171117P00150000 P 11/17/17 150.0 43.70 47.80
PPG 180119C00075000 C 01/19/18 75.0 27.80 32.50
PPG 180119C00080000 C 01/19/18 80.0 23.30 28.00
PPG 180119C00085000 C 01/19/18 85.0 19.00 23.20
PPG 180119C00090000 C 01/19/18 90.0 15.10 19.10
PPG 180119C00095000 C 01/19/18 95.0 11.00 15.00
PPG 180119C00100000 C 01/19/18 100.0 7.50 11.60
PPG 180119C00105000 C 01/19/18 105.0 6.40 7.90
PPG 180119C00110000 C 01/19/18 110.0 3.30 6.40
PPG 180119C00115000 C 01/19/18 115.0 0.95 5.00
PPG 180119C00120000 C 01/19/18 120.0 0.15 4.90
PPG 180119C00125000 C 01/19/18 125.0 0.05 4.90
PPG 180119C00130000 C 01/19/18 130.0 0.00 4.80
PPG 180119C00135000 C 01/19/18 135.0 0.00 4.80
PPG 180119P00075000 P 01/19/18 75.0 0.00 4.80
PPG 180119P00080000 P 01/19/18 80.0 0.00 4.80
PPG 180119P00085000 P 01/19/18 85.0 0.15 4.90
PPG 180119P00090000 P 01/19/18 90.0 2.20 4.90
PPG 180119P00095000 P 01/19/18 95.0 3.70 5.20
PPG 180119P00100000 P 01/19/18 100.0 5.40 6.10
PPG 180119P00105000 P 01/19/18 105.0 5.60 8.90
PPG 180119P00110000 P 01/19/18 110.0 8.60 12.20
PPG 180119P00115000 P 01/19/18 115.0 11.80 15.70
PPG 180119P00120000 P 01/19/18 120.0 15.70 19.90
PPG 180119P00125000 P 01/19/18 125.0 19.60 24.00
PPG 180119P00130000 P 01/19/18 130.0 24.00 28.50
PPG 180119P00135000 P 01/19/18 135.0 28.50 33.40
PPG 190118C00075000 C 01/18/19 75.0 29.10 33.30
PPG 190118C00080000 C 01/18/19 80.0 25.40 29.30
PPG 190118C00085000 C 01/18/19 85.0 21.50 25.20
PPG 190118C00090000 C 01/18/19 90.0 17.70 21.40
PPG 190118C00095000 C 01/18/19 95.0 14.20 18.10
PPG 190118C00100000 C 01/18/19 100.0 11.00 15.30
PPG 190118C00105000 C 01/18/19 105.0 8.50 12.80
PPG 190118C00110000 C 01/18/19 110.0 6.00 10.50
PPG 190118C00115000 C 01/18/19 115.0 4.00 8.80
PPG 190118C00120000 C 01/18/19 120.0 2.60 7.30
PPG 190118C00125000 C 01/18/19 125.0 1.60 5.90
PPG 190118C00130000 C 01/18/19 130.0 0.55 5.30
PPG 190118C00135000 C 01/18/19 135.0 0.05 4.90
PPG 190118P00075000 P 01/18/19 75.0 0.20 2.75
PPG 190118P00080000 P 01/18/19 80.0 0.55 4.90
PPG 190118P00085000 P 01/18/19 85.0 1.60 5.80
PPG 190118P00090000 P 01/18/19 90.0 3.10 7.30
PPG 190118P00095000 P 01/18/19 95.0 4.50 9.10
PPG 190118P00100000 P 01/18/19 100.0 6.50 11.30
PPG 190118P00105000 P 01/18/19 105.0 9.00 13.50
PPG 190118P00110000 P 01/18/19 110.0 11.70 16.50
PPG 190118P00115000 P 01/18/19 115.0 14.80 19.50
PPG 190118P00120000 P 01/18/19 120.0 18.20 22.50
PPG 190118P00125000 P 01/18/19 125.0 21.70 26.40
PPG 190118P00130000 P 01/18/19 130.0 25.70 30.00
PPG 190118P00135000 P 01/18/19 135.0 30.20 34.20

OPRA data is delayed 15 minutes.