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 (2017-05-05)Premium Content


As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPG 170818C00050000 C 08/18/17 50.0 54.40 56.60
PPG 170818C00055000 C 08/18/17 55.0 48.50 52.30
PPG 170818C00060000 C 08/18/17 60.0 43.20 47.50
PPG 170818C00065000 C 08/18/17 65.0 39.10 42.30
PPG 170818C00070000 C 08/18/17 70.0 35.10 35.60
PPG 170818C00075000 C 08/18/17 75.0 29.80 30.90
PPG 170818C00080000 C 08/18/17 80.0 25.00 26.30
PPG 170818C00085000 C 08/18/17 85.0 20.00 20.80
PPG 170818C00090000 C 08/18/17 90.0 15.10 15.70
PPG 170818C00095000 C 08/18/17 95.0 10.20 10.70
PPG 170818C00100000 C 08/18/17 100.0 5.50 6.00
PPG 170818C00105000 C 08/18/17 105.0 1.70 1.95
PPG 170818C00110000 C 08/18/17 110.0 0.15 0.30
PPG 170818C00115000 C 08/18/17 115.0 0.00 0.05
PPG 170818C00120000 C 08/18/17 120.0 0.00 0.05
PPG 170818C00125000 C 08/18/17 125.0 0.00 0.05
PPG 170818C00130000 C 08/18/17 130.0 0.00 0.05
PPG 170818C00135000 C 08/18/17 135.0 0.00 0.05
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 0.45
PPG 170818P00055000 P 08/18/17 55.0 0.00 0.80
PPG 170818P00060000 P 08/18/17 60.0 0.00 0.05
PPG 170818P00065000 P 08/18/17 65.0 0.00 0.95
PPG 170818P00070000 P 08/18/17 70.0 0.00 0.40
PPG 170818P00075000 P 08/18/17 75.0 0.00 0.40
PPG 170818P00080000 P 08/18/17 80.0 0.00 0.60
PPG 170818P00085000 P 08/18/17 85.0 0.00 0.35
PPG 170818P00090000 P 08/18/17 90.0 0.00 0.10
PPG 170818P00095000 P 08/18/17 95.0 0.05 0.20
PPG 170818P00100000 P 08/18/17 100.0 0.35 0.45
PPG 170818P00105000 P 08/18/17 105.0 1.60 1.80
PPG 170818P00110000 P 08/18/17 110.0 5.10 5.40
PPG 170818P00115000 P 08/18/17 115.0 9.80 10.30
PPG 170818P00120000 P 08/18/17 120.0 14.60 15.30
PPG 170818P00125000 P 08/18/17 125.0 19.50 20.70
PPG 170818P00130000 P 08/18/17 130.0 24.50 25.40
PPG 170818P00135000 P 08/18/17 135.0 28.80 30.70
PPG 170818P00140000 P 08/18/17 140.0 34.40 35.60
PPG 170818P00145000 P 08/18/17 145.0 39.50 40.50
PPG 170915C00060000 C 09/15/17 60.0 44.50 46.80
PPG 170915C00065000 C 09/15/17 65.0 39.00 41.80
PPG 170915C00070000 C 09/15/17 70.0 34.30 36.90
PPG 170915C00075000 C 09/15/17 75.0 29.90 31.10
PPG 170915C00080000 C 09/15/17 80.0 25.10 25.70
PPG 170915C00085000 C 09/15/17 85.0 20.00 20.70
PPG 170915C00090000 C 09/15/17 90.0 15.20 15.70
PPG 170915C00095000 C 09/15/17 95.0 10.10 10.90
PPG 170915C00100000 C 09/15/17 100.0 5.90 6.20
PPG 170915C00105000 C 09/15/17 105.0 2.45 2.70
PPG 170915C00110000 C 09/15/17 110.0 0.60 0.75
PPG 170915C00115000 C 09/15/17 115.0 0.05 0.15
PPG 170915C00120000 C 09/15/17 120.0 0.00 0.05
PPG 170915C00125000 C 09/15/17 125.0 0.00 0.05
PPG 170915C00130000 C 09/15/17 130.0 0.00 0.05
PPG 170915C00135000 C 09/15/17 135.0 0.00 0.05
PPG 170915C00140000 C 09/15/17 140.0 0.00 0.05
PPG 170915C00145000 C 09/15/17 145.0 0.00 0.05
PPG 170915C00150000 C 09/15/17 150.0 0.00 0.05
PPG 170915P00060000 P 09/15/17 60.0 0.00 0.05
PPG 170915P00065000 P 09/15/17 65.0 0.00 0.05
PPG 170915P00070000 P 09/15/17 70.0 0.00 0.05
PPG 170915P00075000 P 09/15/17 75.0 0.00 0.05
PPG 170915P00080000 P 09/15/17 80.0 0.00 0.10
PPG 170915P00085000 P 09/15/17 85.0 0.05 0.15
PPG 170915P00090000 P 09/15/17 90.0 0.15 0.25
PPG 170915P00095000 P 09/15/17 95.0 0.30 0.45
PPG 170915P00100000 P 09/15/17 100.0 0.85 1.00
PPG 170915P00105000 P 09/15/17 105.0 2.35 2.60
PPG 170915P00110000 P 09/15/17 110.0 5.40 5.90
PPG 170915P00115000 P 09/15/17 115.0 9.50 10.30
PPG 170915P00120000 P 09/15/17 120.0 14.70 15.20
PPG 170915P00125000 P 09/15/17 125.0 18.80 21.50
PPG 170915P00130000 P 09/15/17 130.0 23.90 26.60
PPG 170915P00135000 P 09/15/17 135.0 28.80 31.50
PPG 170915P00140000 P 09/15/17 140.0 33.50 36.30
PPG 170915P00145000 P 09/15/17 145.0 38.60 41.50
PPG 170915P00150000 P 09/15/17 150.0 44.20 46.40
PPG 171117C00060000 C 11/17/17 60.0 44.50 45.80
PPG 171117C00065000 C 11/17/17 65.0 40.20 41.10
PPG 171117C00070000 C 11/17/17 70.0 35.30 35.80
PPG 171117C00075000 C 11/17/17 75.0 29.20 31.20
PPG 171117C00080000 C 11/17/17 80.0 23.80 26.90
PPG 171117C00085000 C 11/17/17 85.0 18.80 21.40
PPG 171117C00090000 C 11/17/17 90.0 15.40 16.10
PPG 171117C00095000 C 11/17/17 95.0 11.20 11.70
PPG 171117C00100000 C 11/17/17 100.0 7.10 7.60
PPG 171117C00105000 C 11/17/17 105.0 3.90 4.30
PPG 171117C00110000 C 11/17/17 110.0 1.70 1.95
PPG 171117C00115000 C 11/17/17 115.0 0.60 0.75
PPG 171117C00120000 C 11/17/17 120.0 0.15 0.25
PPG 171117C00125000 C 11/17/17 125.0 0.00 0.10
PPG 171117C00130000 C 11/17/17 130.0 0.00 0.05
PPG 171117C00135000 C 11/17/17 135.0 0.00 0.05
PPG 171117C00140000 C 11/17/17 140.0 0.00 0.05
PPG 171117C00145000 C 11/17/17 145.0 0.00 0.05
PPG 171117C00150000 C 11/17/17 150.0 0.00 0.05
PPG 171117P00060000 P 11/17/17 60.0 0.00 0.05
PPG 171117P00065000 P 11/17/17 65.0 0.00 0.10
PPG 171117P00070000 P 11/17/17 70.0 0.00 0.15
PPG 171117P00075000 P 11/17/17 75.0 0.05 0.20
PPG 171117P00080000 P 11/17/17 80.0 0.15 0.25
PPG 171117P00085000 P 11/17/17 85.0 0.30 0.40
PPG 171117P00090000 P 11/17/17 90.0 0.55 0.70
PPG 171117P00095000 P 11/17/17 95.0 1.05 1.20
PPG 171117P00100000 P 11/17/17 100.0 2.00 2.35
PPG 171117P00105000 P 11/17/17 105.0 3.70 4.10
PPG 171117P00110000 P 11/17/17 110.0 6.50 7.00
PPG 171117P00115000 P 11/17/17 115.0 10.30 11.00
PPG 171117P00120000 P 11/17/17 120.0 14.80 15.40
PPG 171117P00125000 P 11/17/17 125.0 19.20 20.80
PPG 171117P00130000 P 11/17/17 130.0 24.60 25.40
PPG 171117P00135000 P 11/17/17 135.0 28.30 31.10
PPG 171117P00140000 P 11/17/17 140.0 34.50 36.50
PPG 171117P00145000 P 11/17/17 145.0 39.30 41.00
PPG 171117P00150000 P 11/17/17 150.0 44.60 45.40
PPG 180119C00060000 C 01/19/18 60.0 45.10 46.10
PPG 180119C00065000 C 01/19/18 65.0 40.00 40.90
PPG 180119C00070000 C 01/19/18 70.0 34.70 36.30
PPG 180119C00075000 C 01/19/18 75.0 30.10 31.70
PPG 180119C00080000 C 01/19/18 80.0 24.10 26.90
PPG 180119C00085000 C 01/19/18 85.0 19.80 22.10
PPG 180119C00090000 C 01/19/18 90.0 16.00 16.70
PPG 180119C00095000 C 01/19/18 95.0 11.70 12.30
PPG 180119C00100000 C 01/19/18 100.0 7.90 8.30
PPG 180119C00105000 C 01/19/18 105.0 5.00 5.30
PPG 180119C00110000 C 01/19/18 110.0 2.65 3.00
PPG 180119C00115000 C 01/19/18 115.0 1.25 1.50
PPG 180119C00120000 C 01/19/18 120.0 0.55 0.65
PPG 180119C00125000 C 01/19/18 125.0 0.15 0.30
PPG 180119C00130000 C 01/19/18 130.0 0.00 0.15
PPG 180119C00135000 C 01/19/18 135.0 0.00 0.10
PPG 180119C00140000 C 01/19/18 140.0 0.00 0.05
PPG 180119P00060000 P 01/19/18 60.0 0.00 0.10
PPG 180119P00065000 P 01/19/18 65.0 0.05 0.15
PPG 180119P00070000 P 01/19/18 70.0 0.10 0.25
PPG 180119P00075000 P 01/19/18 75.0 0.20 0.35
PPG 180119P00080000 P 01/19/18 80.0 0.35 0.50
PPG 180119P00085000 P 01/19/18 85.0 0.60 0.75
PPG 180119P00090000 P 01/19/18 90.0 1.00 1.10
PPG 180119P00095000 P 01/19/18 95.0 1.65 1.80
PPG 180119P00100000 P 01/19/18 100.0 2.80 3.10
PPG 180119P00105000 P 01/19/18 105.0 4.70 5.00
PPG 180119P00110000 P 01/19/18 110.0 7.50 8.00
PPG 180119P00115000 P 01/19/18 115.0 10.70 11.60
PPG 180119P00120000 P 01/19/18 120.0 15.10 15.70
PPG 180119P00125000 P 01/19/18 125.0 18.40 21.10
PPG 180119P00130000 P 01/19/18 130.0 23.70 25.30
PPG 180119P00135000 P 01/19/18 135.0 29.40 31.60
PPG 180119P00140000 P 01/19/18 140.0 33.80 36.40
PPG 180216C00060000 C 02/16/18 60.0 43.20 47.30
PPG 180216C00065000 C 02/16/18 65.0 39.80 41.90
PPG 180216C00070000 C 02/16/18 70.0 34.10 36.40
PPG 180216C00075000 C 02/16/18 75.0 29.50 32.20
PPG 180216C00080000 C 02/16/18 80.0 24.30 26.70
PPG 180216C00085000 C 02/16/18 85.0 19.50 22.60
PPG 180216C00090000 C 02/16/18 90.0 16.10 16.80
PPG 180216C00095000 C 02/16/18 95.0 12.00 12.50
PPG 180216C00100000 C 02/16/18 100.0 8.30 8.90
PPG 180216C00105000 C 02/16/18 105.0 5.40 5.80
PPG 180216C00110000 C 02/16/18 110.0 3.10 3.40
PPG 180216C00115000 C 02/16/18 115.0 1.50 1.80
PPG 180216C00120000 C 02/16/18 120.0 0.65 0.85
PPG 180216C00125000 C 02/16/18 125.0 0.30 0.40
PPG 180216C00130000 C 02/16/18 130.0 0.05 0.20
PPG 180216C00135000 C 02/16/18 135.0 0.00 0.10
PPG 180216C00140000 C 02/16/18 140.0 0.00 0.10
PPG 180216C00145000 C 02/16/18 145.0 0.00 0.05
PPG 180216C00150000 C 02/16/18 150.0 0.00 0.05
PPG 180216C00155000 C 02/16/18 155.0 0.00 0.05
PPG 180216C00160000 C 02/16/18 160.0 0.00 0.05
PPG 180216C00165000 C 02/16/18 165.0 0.00 0.05
PPG 180216P00060000 P 02/16/18 60.0 0.05 0.15
PPG 180216P00065000 P 02/16/18 65.0 0.05 0.20
PPG 180216P00070000 P 02/16/18 70.0 0.15 0.30
PPG 180216P00075000 P 02/16/18 75.0 0.15 0.45
PPG 180216P00080000 P 02/16/18 80.0 0.45 0.60
PPG 180216P00085000 P 02/16/18 85.0 0.70 0.85
PPG 180216P00090000 P 02/16/18 90.0 1.20 1.30
PPG 180216P00095000 P 02/16/18 95.0 1.95 2.30
PPG 180216P00100000 P 02/16/18 100.0 3.20 3.50
PPG 180216P00105000 P 02/16/18 105.0 5.10 5.50
PPG 180216P00110000 P 02/16/18 110.0 7.80 8.20
PPG 180216P00115000 P 02/16/18 115.0 11.20 12.00
PPG 180216P00120000 P 02/16/18 120.0 15.20 16.30
PPG 180216P00125000 P 02/16/18 125.0 18.70 21.30
PPG 180216P00130000 P 02/16/18 130.0 24.20 26.80
PPG 180216P00135000 P 02/16/18 135.0 28.90 31.30
PPG 180216P00140000 P 02/16/18 140.0 33.10 36.60
PPG 180216P00145000 P 02/16/18 145.0 38.00 41.60
PPG 180216P00150000 P 02/16/18 150.0 42.90 46.70
PPG 180216P00155000 P 02/16/18 155.0 48.00 51.60
PPG 180216P00160000 P 02/16/18 160.0 53.20 56.60
PPG 180216P00165000 P 02/16/18 165.0 58.50 61.00
PPG 190118C00060000 C 01/18/19 60.0 43.60 48.00
PPG 190118C00065000 C 01/18/19 65.0 38.10 43.00
PPG 190118C00070000 C 01/18/19 70.0 33.50 38.50
PPG 190118C00075000 C 01/18/19 75.0 29.10 34.00
PPG 190118C00080000 C 01/18/19 80.0 25.00 28.50
PPG 190118C00085000 C 01/18/19 85.0 21.00 25.00
PPG 190118C00090000 C 01/18/19 90.0 16.70 20.70
PPG 190118C00095000 C 01/18/19 95.0 13.70 17.20
PPG 190118C00100000 C 01/18/19 100.0 12.00 12.90
PPG 190118C00105000 C 01/18/19 105.0 9.20 9.90
PPG 190118C00110000 C 01/18/19 110.0 6.80 7.70
PPG 190118C00115000 C 01/18/19 115.0 5.00 5.60
PPG 190118C00120000 C 01/18/19 120.0 3.40 4.00
PPG 190118C00125000 C 01/18/19 125.0 2.40 2.80
PPG 190118C00130000 C 01/18/19 130.0 1.55 1.95
PPG 190118C00135000 C 01/18/19 135.0 1.00 1.35
PPG 190118C00140000 C 01/18/19 140.0 0.60 0.90
PPG 190118C00145000 C 01/18/19 145.0 0.30 0.60
PPG 190118P00060000 P 01/18/19 60.0 0.45 0.80
PPG 190118P00065000 P 01/18/19 65.0 0.75 1.00
PPG 190118P00070000 P 01/18/19 70.0 1.00 1.35
PPG 190118P00075000 P 01/18/19 75.0 1.35 1.80
PPG 190118P00080000 P 01/18/19 80.0 2.05 2.40
PPG 190118P00085000 P 01/18/19 85.0 2.85 3.30
PPG 190118P00090000 P 01/18/19 90.0 3.80 4.40
PPG 190118P00095000 P 01/18/19 95.0 5.10 5.70
PPG 190118P00100000 P 01/18/19 100.0 6.80 7.50
PPG 190118P00105000 P 01/18/19 105.0 8.80 9.70
PPG 190118P00110000 P 01/18/19 110.0 11.50 12.10
PPG 190118P00115000 P 01/18/19 115.0 14.30 15.20
PPG 190118P00120000 P 01/18/19 120.0 16.90 19.90
PPG 190118P00125000 P 01/18/19 125.0 20.50 23.80
PPG 190118P00130000 P 01/18/19 130.0 24.00 28.20
PPG 190118P00135000 P 01/18/19 135.0 29.00 32.50
PPG 190118P00140000 P 01/18/19 140.0 32.60 37.50
PPG 190118P00145000 P 01/18/19 145.0 37.50 42.20

OPRA data is delayed 15 minutes.