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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPG 141122C00100000 C 11/22/14 100.0 90.30 94.10
PPG 141122C00105000 C 11/22/14 105.0 85.30 89.00
PPG 141122C00110000 C 11/22/14 110.0 80.00 84.00
PPG 141122C00115000 C 11/22/14 115.0 75.10 79.10
PPG 141122C00120000 C 11/22/14 120.0 70.30 74.10
PPG 141122C00125000 C 11/22/14 125.0 65.20 69.10
PPG 141122C00130000 C 11/22/14 130.0 60.00 64.10
PPG 141122C00135000 C 11/22/14 135.0 54.90 58.90
PPG 141122C00140000 C 11/22/14 140.0 50.00 54.00
PPG 141122C00145000 C 11/22/14 145.0 45.00 49.00
PPG 141122C00150000 C 11/22/14 150.0 40.30 44.00
PPG 141122C00155000 C 11/22/14 155.0 35.20 39.00
PPG 141122C00160000 C 11/22/14 160.0 31.20 33.90
PPG 141122C00165000 C 11/22/14 165.0 26.30 28.90
PPG 141122C00170000 C 11/22/14 170.0 21.30 23.90
PPG 141122C00175000 C 11/22/14 175.0 16.40 18.80
PPG 141122C00180000 C 11/22/14 180.0 11.90 14.00
PPG 141122C00185000 C 11/22/14 185.0 7.60 8.70
PPG 141122C00190000 C 11/22/14 190.0 4.30 5.00
PPG 141122C00195000 C 11/22/14 195.0 1.95 2.45
PPG 141122C00200000 C 11/22/14 200.0 0.70 1.00
PPG 141122C00210000 C 11/22/14 210.0 0.00 0.25
PPG 141122C00220000 C 11/22/14 220.0 0.00 0.20
PPG 141122C00230000 C 11/22/14 230.0 0.00 0.15
PPG 141122C00240000 C 11/22/14 240.0 0.00 0.05
PPG 141122C00250000 C 11/22/14 250.0 0.00 0.10
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 0.10
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 0.00 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 0.10
PPG 141122P00145000 P 11/22/14 145.0 0.00 0.15
PPG 141122P00150000 P 11/22/14 150.0 0.00 0.25
PPG 141122P00155000 P 11/22/14 155.0 0.05 0.25
PPG 141122P00160000 P 11/22/14 160.0 0.00 0.30
PPG 141122P00165000 P 11/22/14 165.0 0.05 0.35
PPG 141122P00170000 P 11/22/14 170.0 0.15 0.40
PPG 141122P00175000 P 11/22/14 175.0 0.30 0.70
PPG 141122P00180000 P 11/22/14 180.0 0.70 1.10
PPG 141122P00185000 P 11/22/14 185.0 1.50 1.75
PPG 141122P00190000 P 11/22/14 190.0 3.00 3.40
PPG 141122P00195000 P 11/22/14 195.0 5.40 5.90
PPG 141122P00200000 P 11/22/14 200.0 8.90 10.10
PPG 141122P00210000 P 11/22/14 210.0 17.90 19.50
PPG 141122P00220000 P 11/22/14 220.0 26.70 29.40
PPG 141122P00230000 P 11/22/14 230.0 36.60 40.20
PPG 141122P00240000 P 11/22/14 240.0 46.40 50.40
PPG 141122P00250000 P 11/22/14 250.0 56.60 60.20
PPG 141122P00260000 P 11/22/14 260.0 66.50 70.60
PPG 141220C00135000 C 12/20/14 135.0 55.00 59.00
PPG 141220C00140000 C 12/20/14 140.0 49.90 54.00
PPG 141220C00145000 C 12/20/14 145.0 45.50 49.10
PPG 141220C00150000 C 12/20/14 150.0 41.10 44.00
PPG 141220C00155000 C 12/20/14 155.0 36.00 39.10
PPG 141220C00160000 C 12/20/14 160.0 31.20 33.90
PPG 141220C00165000 C 12/20/14 165.0 26.30 29.00
PPG 141220C00170000 C 12/20/14 170.0 21.50 24.10
PPG 141220C00175000 C 12/20/14 175.0 16.70 19.10
PPG 141220C00180000 C 12/20/14 180.0 13.00 14.40
PPG 141220C00185000 C 12/20/14 185.0 9.30 10.20
PPG 141220C00190000 C 12/20/14 190.0 6.20 6.90
PPG 141220C00195000 C 12/20/14 195.0 3.70 4.40
PPG 141220C00200000 C 12/20/14 200.0 1.90 2.60
PPG 141220C00210000 C 12/20/14 210.0 0.40 0.75
PPG 141220C00220000 C 12/20/14 220.0 0.00 0.25
PPG 141220C00230000 C 12/20/14 230.0 0.00 0.20
PPG 141220C00240000 C 12/20/14 240.0 0.00 0.10
PPG 141220C00250000 C 12/20/14 250.0 0.00 0.10
PPG 141220P00135000 P 12/20/14 135.0 0.00 0.25
PPG 141220P00140000 P 12/20/14 140.0 0.00 0.25
PPG 141220P00145000 P 12/20/14 145.0 0.05 0.30
PPG 141220P00150000 P 12/20/14 150.0 0.10 0.30
PPG 141220P00155000 P 12/20/14 155.0 0.15 0.45
PPG 141220P00160000 P 12/20/14 160.0 0.25 0.55
PPG 141220P00165000 P 12/20/14 165.0 0.45 0.75
PPG 141220P00170000 P 12/20/14 170.0 0.65 1.20
PPG 141220P00175000 P 12/20/14 175.0 1.05 1.60
PPG 141220P00180000 P 12/20/14 180.0 1.75 2.10
PPG 141220P00185000 P 12/20/14 185.0 2.95 3.30
PPG 141220P00190000 P 12/20/14 190.0 4.80 5.10
PPG 141220P00195000 P 12/20/14 195.0 6.90 7.60
PPG 141220P00200000 P 12/20/14 200.0 9.90 11.30
PPG 141220P00210000 P 12/20/14 210.0 18.00 20.00
PPG 141220P00220000 P 12/20/14 220.0 26.80 29.60
PPG 141220P00230000 P 12/20/14 230.0 36.60 39.80
PPG 141220P00240000 P 12/20/14 240.0 46.60 50.20
PPG 141220P00250000 P 12/20/14 250.0 56.60 59.80
PPG 150117C00065000 C 01/17/15 65.0 125.00 129.10
PPG 150117C00070000 C 01/17/15 70.0 120.00 124.30
PPG 150117C00075000 C 01/17/15 75.0 115.10 119.00
PPG 150117C00080000 C 01/17/15 80.0 109.90 114.00
PPG 150117C00085000 C 01/17/15 85.0 105.10 109.00
PPG 150117C00090000 C 01/17/15 90.0 100.10 104.00
PPG 150117C00095000 C 01/17/15 95.0 95.10 99.00
PPG 150117C00100000 C 01/17/15 100.0 90.10 94.00
PPG 150117C00105000 C 01/17/15 105.0 85.10 89.00
PPG 150117C00110000 C 01/17/15 110.0 80.30 84.00
PPG 150117C00115000 C 01/17/15 115.0 75.30 79.00
PPG 150117C00120000 C 01/17/15 120.0 70.30 74.00
PPG 150117C00125000 C 01/17/15 125.0 65.10 69.00
PPG 150117C00130000 C 01/17/15 130.0 60.40 64.10
PPG 150117C00135000 C 01/17/15 135.0 55.70 58.90
PPG 150117C00140000 C 01/17/15 140.0 50.50 53.90
PPG 150117C00145000 C 01/17/15 145.0 45.60 49.00
PPG 150117C00150000 C 01/17/15 150.0 40.60 44.20
PPG 150117C00155000 C 01/17/15 155.0 35.80 39.30
PPG 150117C00160000 C 01/17/15 160.0 31.50 34.40
PPG 150117C00165000 C 01/17/15 165.0 27.00 29.70
PPG 150117C00170000 C 01/17/15 170.0 22.80 24.50
PPG 150117C00175000 C 01/17/15 175.0 18.70 20.20
PPG 150117C00180000 C 01/17/15 180.0 14.70 16.30
PPG 150117C00185000 C 01/17/15 185.0 11.10 12.20
PPG 150117C00190000 C 01/17/15 190.0 8.40 9.20
PPG 150117C00195000 C 01/17/15 195.0 5.90 6.80
PPG 150117C00200000 C 01/17/15 200.0 3.80 4.80
PPG 150117C00210000 C 01/17/15 210.0 1.50 2.10
PPG 150117C00220000 C 01/17/15 220.0 0.40 0.75
PPG 150117C00230000 C 01/17/15 230.0 0.10 0.35
PPG 150117C00240000 C 01/17/15 240.0 0.00 0.25
PPG 150117C00250000 C 01/17/15 250.0 0.00 0.25
PPG 150117C00260000 C 01/17/15 260.0 0.00 0.20
PPG 150117P00065000 P 01/17/15 65.0 0.00 0.10
PPG 150117P00070000 P 01/17/15 70.0 0.00 0.15
PPG 150117P00075000 P 01/17/15 75.0 0.00 0.15
PPG 150117P00080000 P 01/17/15 80.0 0.00 0.10
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 0.15
PPG 150117P00110000 P 01/17/15 110.0 0.00 0.15
PPG 150117P00115000 P 01/17/15 115.0 0.00 0.25
PPG 150117P00120000 P 01/17/15 120.0 0.00 0.25
PPG 150117P00125000 P 01/17/15 125.0 0.00 0.25
PPG 150117P00130000 P 01/17/15 130.0 0.00 0.35
PPG 150117P00135000 P 01/17/15 135.0 0.00 0.35
PPG 150117P00140000 P 01/17/15 140.0 0.15 0.45
PPG 150117P00145000 P 01/17/15 145.0 0.25 0.55
PPG 150117P00150000 P 01/17/15 150.0 0.40 0.70
PPG 150117P00155000 P 01/17/15 155.0 0.60 0.90
PPG 150117P00160000 P 01/17/15 160.0 0.75 1.40
PPG 150117P00165000 P 01/17/15 165.0 1.05 1.65
PPG 150117P00170000 P 01/17/15 170.0 1.60 2.25
PPG 150117P00175000 P 01/17/15 175.0 2.40 3.10
PPG 150117P00180000 P 01/17/15 180.0 3.40 4.10
PPG 150117P00185000 P 01/17/15 185.0 4.80 5.50
PPG 150117P00190000 P 01/17/15 190.0 6.60 7.50
PPG 150117P00195000 P 01/17/15 195.0 9.00 10.00
PPG 150117P00200000 P 01/17/15 200.0 11.90 13.20
PPG 150117P00210000 P 01/17/15 210.0 19.30 20.70
PPG 150117P00220000 P 01/17/15 220.0 27.20 29.90
PPG 150117P00230000 P 01/17/15 230.0 36.80 40.30
PPG 150117P00240000 P 01/17/15 240.0 46.60 50.20
PPG 150117P00250000 P 01/17/15 250.0 56.60 59.70
PPG 150117P00260000 P 01/17/15 260.0 66.60 70.30
PPG 150220C00100000 C 02/20/15 100.0 90.30 94.10
PPG 150220C00105000 C 02/20/15 105.0 85.00 89.20
PPG 150220C00110000 C 02/20/15 110.0 80.50 84.00
PPG 150220C00115000 C 02/20/15 115.0 75.10 79.00
PPG 150220C00120000 C 02/20/15 120.0 70.40 74.00
PPG 150220C00125000 C 02/20/15 125.0 65.30 69.00
PPG 150220C00130000 C 02/20/15 130.0 60.10 63.90
PPG 150220C00135000 C 02/20/15 135.0 55.20 59.00
PPG 150220C00140000 C 02/20/15 140.0 50.50 54.10
PPG 150220C00145000 C 02/20/15 145.0 45.40 49.00
PPG 150220C00150000 C 02/20/15 150.0 40.60 44.30
PPG 150220C00155000 C 02/20/15 155.0 35.70 39.40
PPG 150220C00160000 C 02/20/15 160.0 32.10 34.80
PPG 150220C00165000 C 02/20/15 165.0 27.70 29.60
PPG 150220C00170000 C 02/20/15 170.0 23.50 25.50
PPG 150220C00175000 C 02/20/15 175.0 19.70 21.30
PPG 150220C00180000 C 02/20/15 180.0 15.90 17.50
PPG 150220C00185000 C 02/20/15 185.0 12.50 13.90
PPG 150220C00190000 C 02/20/15 190.0 9.50 10.70
PPG 150220C00195000 C 02/20/15 195.0 7.00 8.10
PPG 150220C00200000 C 02/20/15 200.0 5.00 6.00
PPG 150220C00210000 C 02/20/15 210.0 2.30 2.95
PPG 150220C00220000 C 02/20/15 220.0 0.90 1.60
PPG 150220C00230000 C 02/20/15 230.0 0.25 0.60
PPG 150220C00240000 C 02/20/15 240.0 0.05 0.30
PPG 150220C00250000 C 02/20/15 250.0 0.00 0.25
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 0.15
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 150220P00100000 P 02/20/15 100.0 0.00 0.20
PPG 150220P00105000 P 02/20/15 105.0 0.00 0.25
PPG 150220P00110000 P 02/20/15 110.0 0.00 0.25
PPG 150220P00115000 P 02/20/15 115.0 0.00 0.25
PPG 150220P00120000 P 02/20/15 120.0 0.05 0.30
PPG 150220P00125000 P 02/20/15 125.0 0.10 0.35
PPG 150220P00130000 P 02/20/15 130.0 0.15 0.45
PPG 150220P00135000 P 02/20/15 135.0 0.20 0.50
PPG 150220P00140000 P 02/20/15 140.0 0.25 0.70
PPG 150220P00145000 P 02/20/15 145.0 0.40 1.05
PPG 150220P00150000 P 02/20/15 150.0 0.60 1.30
PPG 150220P00155000 P 02/20/15 155.0 0.85 1.55
PPG 150220P00160000 P 02/20/15 160.0 1.25 1.95
PPG 150220P00165000 P 02/20/15 165.0 1.75 2.55
PPG 150220P00170000 P 02/20/15 170.0 2.40 3.10
PPG 150220P00175000 P 02/20/15 175.0 3.30 4.10
PPG 150220P00180000 P 02/20/15 180.0 4.50 5.40
PPG 150220P00185000 P 02/20/15 185.0 6.20 7.10
PPG 150220P00190000 P 02/20/15 190.0 8.20 9.20
PPG 150220P00195000 P 02/20/15 195.0 10.70 11.90
PPG 150220P00200000 P 02/20/15 200.0 13.30 14.70
PPG 150220P00210000 P 02/20/15 210.0 20.40 22.30
PPG 150220P00220000 P 02/20/15 220.0 29.00 30.90
PPG 150220P00230000 P 02/20/15 230.0 37.60 40.90
PPG 150220P00240000 P 02/20/15 240.0 47.20 50.80
PPG 150220P00250000 P 02/20/15 250.0 57.10 60.60
PPG 150220P00260000 P 02/20/15 260.0 67.00 70.10
PPG 150220P00270000 P 02/20/15 270.0 77.00 80.90
PPG 150220P00280000 P 02/20/15 280.0 86.90 90.60
PPG 150220P00290000 P 02/20/15 290.0 96.90 100.50
PPG 150220P00300000 P 02/20/15 300.0 106.90 110.60
PPG 150515C00100000 C 05/15/15 100.0 90.40 94.00
PPG 150515C00105000 C 05/15/15 105.0 85.10 89.00
PPG 150515C00110000 C 05/15/15 110.0 79.90 84.00
PPG 150515C00115000 C 05/15/15 115.0 75.00 79.10
PPG 150515C00120000 C 05/15/15 120.0 71.00 73.90
PPG 150515C00125000 C 05/15/15 125.0 65.50 69.00
PPG 150515C00130000 C 05/15/15 130.0 60.60 64.10
PPG 150515C00135000 C 05/15/15 135.0 55.70 59.20
PPG 150515C00140000 C 05/15/15 140.0 50.80 54.30
PPG 150515C00145000 C 05/15/15 145.0 46.10 49.80
PPG 150515C00150000 C 05/15/15 150.0 41.50 45.00
PPG 150515C00155000 C 05/15/15 155.0 37.60 39.90
PPG 150515C00160000 C 05/15/15 160.0 33.20 35.50
PPG 150515C00165000 C 05/15/15 165.0 29.30 31.30
PPG 150515C00170000 C 05/15/15 170.0 25.30 27.20
PPG 150515C00175000 C 05/15/15 175.0 21.60 23.50
PPG 150515C00180000 C 05/15/15 180.0 17.90 19.80
PPG 150515C00185000 C 05/15/15 185.0 15.10 16.60
PPG 150515C00190000 C 05/15/15 190.0 12.10 13.80
PPG 150515C00195000 C 05/15/15 195.0 10.00 11.00
PPG 150515C00200000 C 05/15/15 200.0 7.60 9.30
PPG 150515C00210000 C 05/15/15 210.0 4.30 5.40
PPG 150515C00220000 C 05/15/15 220.0 2.15 3.60
PPG 150515C00230000 C 05/15/15 230.0 0.85 2.00
PPG 150515C00240000 C 05/15/15 240.0 0.35 1.05
PPG 150515C00250000 C 05/15/15 250.0 0.05 0.75
PPG 150515C00260000 C 05/15/15 260.0 0.00 0.25
PPG 150515C00270000 C 05/15/15 270.0 0.00 0.25
PPG 150515C00280000 C 05/15/15 280.0 0.00 0.25
PPG 150515C00290000 C 05/15/15 290.0 0.00 0.15
PPG 150515C00300000 C 05/15/15 300.0 0.00 0.15
PPG 150515P00100000 P 05/15/15 100.0 0.00 0.40
PPG 150515P00105000 P 05/15/15 105.0 0.00 0.45
PPG 150515P00110000 P 05/15/15 110.0 0.00 0.50
PPG 150515P00115000 P 05/15/15 115.0 0.00 0.60
PPG 150515P00120000 P 05/15/15 120.0 0.05 0.95
PPG 150515P00125000 P 05/15/15 125.0 0.15 0.90
PPG 150515P00130000 P 05/15/15 130.0 0.30 1.35
PPG 150515P00135000 P 05/15/15 135.0 0.45 1.25
PPG 150515P00140000 P 05/15/15 140.0 0.80 1.80
PPG 150515P00145000 P 05/15/15 145.0 1.10 2.25
PPG 150515P00150000 P 05/15/15 150.0 1.50 2.50
PPG 150515P00155000 P 05/15/15 155.0 2.05 3.10
PPG 150515P00160000 P 05/15/15 160.0 2.65 3.80
PPG 150515P00165000 P 05/15/15 165.0 3.50 4.70
PPG 150515P00170000 P 05/15/15 170.0 4.50 6.00
PPG 150515P00175000 P 05/15/15 175.0 5.70 7.10
PPG 150515P00180000 P 05/15/15 180.0 7.30 8.40
PPG 150515P00185000 P 05/15/15 185.0 9.10 10.20
PPG 150515P00190000 P 05/15/15 190.0 11.10 12.60
PPG 150515P00195000 P 05/15/15 195.0 13.60 15.10
PPG 150515P00200000 P 05/15/15 200.0 16.70 18.00
PPG 150515P00210000 P 05/15/15 210.0 23.20 24.90
PPG 150515P00220000 P 05/15/15 220.0 30.90 32.80
PPG 150515P00230000 P 05/15/15 230.0 39.60 42.30
PPG 150515P00240000 P 05/15/15 240.0 48.30 51.30
PPG 150515P00250000 P 05/15/15 250.0 57.80 61.80
PPG 150515P00260000 P 05/15/15 260.0 67.60 71.50
PPG 150515P00270000 P 05/15/15 270.0 77.30 81.50
PPG 150515P00280000 P 05/15/15 280.0 87.40 91.40
PPG 150515P00290000 P 05/15/15 290.0 97.40 101.30
PPG 150515P00300000 P 05/15/15 300.0 107.30 111.40

OPRA data is delayed 15 minutes.