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 30 2014 11:48AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPG 141018C00140000 C 10/18/14 140.0 56.40 60.50
PPG 141018C00145000 C 10/18/14 145.0 51.50 55.50
PPG 141018C00150000 C 10/18/14 150.0 46.40 50.70
PPG 141018C00155000 C 10/18/14 155.0 41.60 45.50
PPG 141018C00160000 C 10/18/14 160.0 36.50 40.40
PPG 141018C00165000 C 10/18/14 165.0 32.20 35.40
PPG 141018C00170000 C 10/18/14 170.0 27.20 30.50
PPG 141018C00175000 C 10/18/14 175.0 22.30 25.60
PPG 141018C00180000 C 10/18/14 180.0 17.40 20.80
PPG 141018C00185000 C 10/18/14 185.0 12.80 16.20
PPG 141018C00190000 C 10/18/14 190.0 9.20 10.40
PPG 141018C00195000 C 10/18/14 195.0 5.80 6.30
PPG 141018C00200000 C 10/18/14 200.0 2.95 3.30
PPG 141018C00210000 C 10/18/14 210.0 0.10 0.80
PPG 141018C00220000 C 10/18/14 220.0 0.00 0.15
PPG 141018C00230000 C 10/18/14 230.0 0.00 0.05
PPG 141018C00240000 C 10/18/14 240.0 0.00 0.05
PPG 141018C00250000 C 10/18/14 250.0 0.00 0.05
PPG 141018C00260000 C 10/18/14 260.0 0.00 0.05
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 0.05
PPG 141018P00145000 P 10/18/14 145.0 0.00 0.05
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 0.30
PPG 141018P00170000 P 10/18/14 170.0 0.00 0.45
PPG 141018P00175000 P 10/18/14 175.0 0.00 0.65
PPG 141018P00180000 P 10/18/14 180.0 0.00 0.85
PPG 141018P00185000 P 10/18/14 185.0 0.25 1.25
PPG 141018P00190000 P 10/18/14 190.0 1.10 1.40
PPG 141018P00195000 P 10/18/14 195.0 2.35 2.65
PPG 141018P00200000 P 10/18/14 200.0 4.30 4.80
PPG 141018P00210000 P 10/18/14 210.0 9.90 13.40
PPG 141018P00220000 P 10/18/14 220.0 19.70 23.10
PPG 141018P00230000 P 10/18/14 230.0 29.60 33.60
PPG 141018P00240000 P 10/18/14 240.0 39.70 43.60
PPG 141018P00250000 P 10/18/14 250.0 49.40 53.60
PPG 141018P00260000 P 10/18/14 260.0 59.40 63.50
PPG 141018P00270000 P 10/18/14 270.0 69.40 73.70
PPG 141018P00280000 P 10/18/14 280.0 79.30 83.70
PPG 141018P00290000 P 10/18/14 290.0 89.40 93.70
PPG 141018P00300000 P 10/18/14 300.0 99.40 103.70
PPG 141122C00100000 C 11/22/14 100.0 96.40 100.30
PPG 141122C00105000 C 11/22/14 105.0 91.40 95.30
PPG 141122C00110000 C 11/22/14 110.0 86.30 90.30
PPG 141122C00115000 C 11/22/14 115.0 81.40 85.30
PPG 141122C00120000 C 11/22/14 120.0 76.40 80.30
PPG 141122C00125000 C 11/22/14 125.0 71.40 75.30
PPG 141122C00130000 C 11/22/14 130.0 66.40 70.40
PPG 141122C00135000 C 11/22/14 135.0 61.50 65.40
PPG 141122C00140000 C 11/22/14 140.0 56.50 60.40
PPG 141122C00145000 C 11/22/14 145.0 51.50 55.40
PPG 141122C00150000 C 11/22/14 150.0 46.50 50.40
PPG 141122C00155000 C 11/22/14 155.0 42.20 45.70
PPG 141122C00160000 C 11/22/14 160.0 37.20 40.50
PPG 141122C00165000 C 11/22/14 165.0 32.40 35.60
PPG 141122C00170000 C 11/22/14 170.0 27.40 30.80
PPG 141122C00175000 C 11/22/14 175.0 22.60 26.00
PPG 141122C00180000 C 11/22/14 180.0 17.90 21.50
PPG 141122C00185000 C 11/22/14 185.0 14.30 15.80
PPG 141122C00190000 C 11/22/14 190.0 10.60 11.90
PPG 141122C00195000 C 11/22/14 195.0 7.20 7.90
PPG 141122C00200000 C 11/22/14 200.0 4.30 5.00
PPG 141122C00210000 C 11/22/14 210.0 0.95 2.00
PPG 141122C00220000 C 11/22/14 220.0 0.00 0.60
PPG 141122C00230000 C 11/22/14 230.0 0.00 0.20
PPG 141122C00240000 C 11/22/14 240.0 0.00 0.10
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 0.05
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 0.15
PPG 141122P00140000 P 11/22/14 140.0 0.00 0.25
PPG 141122P00145000 P 11/22/14 145.0 0.00 0.35
PPG 141122P00150000 P 11/22/14 150.0 0.00 0.45
PPG 141122P00155000 P 11/22/14 155.0 0.05 0.60
PPG 141122P00160000 P 11/22/14 160.0 0.00 0.75
PPG 141122P00165000 P 11/22/14 165.0 0.00 0.90
PPG 141122P00170000 P 11/22/14 170.0 0.05 1.10
PPG 141122P00175000 P 11/22/14 175.0 0.30 1.40
PPG 141122P00180000 P 11/22/14 180.0 0.65 1.90
PPG 141122P00185000 P 11/22/14 185.0 1.45 2.65
PPG 141122P00190000 P 11/22/14 190.0 2.40 3.70
PPG 141122P00195000 P 11/22/14 195.0 3.90 4.60
PPG 141122P00200000 P 11/22/14 200.0 6.40 7.30
PPG 141122P00210000 P 11/22/14 210.0 12.80 14.20
PPG 141122P00220000 P 11/22/14 220.0 20.60 23.90
PPG 141122P00230000 P 11/22/14 230.0 30.30 33.80
PPG 141122P00240000 P 11/22/14 240.0 40.20 44.20
PPG 141122P00250000 P 11/22/14 250.0 50.30 54.20
PPG 141122P00260000 P 11/22/14 260.0 60.40 64.20
PPG 150117C00065000 C 01/17/15 65.0 131.40 135.50
PPG 150117C00070000 C 01/17/15 70.0 126.40 130.30
PPG 150117C00075000 C 01/17/15 75.0 121.40 125.50
PPG 150117C00080000 C 01/17/15 80.0 116.40 120.50
PPG 150117C00085000 C 01/17/15 85.0 111.40 115.30
PPG 150117C00090000 C 01/17/15 90.0 106.40 110.30
PPG 150117C00095000 C 01/17/15 95.0 101.40 105.50
PPG 150117C00100000 C 01/17/15 100.0 96.40 100.30
PPG 150117C00105000 C 01/17/15 105.0 91.40 95.30
PPG 150117C00110000 C 01/17/15 110.0 86.40 90.30
PPG 150117C00115000 C 01/17/15 115.0 81.50 85.60
PPG 150117C00120000 C 01/17/15 120.0 76.40 80.30
PPG 150117C00125000 C 01/17/15 125.0 71.40 75.30
PPG 150117C00130000 C 01/17/15 130.0 66.50 70.40
PPG 150117C00135000 C 01/17/15 135.0 62.10 65.40
PPG 150117C00140000 C 01/17/15 140.0 57.10 60.40
PPG 150117C00145000 C 01/17/15 145.0 52.10 55.40
PPG 150117C00150000 C 01/17/15 150.0 47.30 50.50
PPG 150117C00155000 C 01/17/15 155.0 42.40 45.60
PPG 150117C00160000 C 01/17/15 160.0 37.50 40.90
PPG 150117C00165000 C 01/17/15 165.0 32.80 36.00
PPG 150117C00170000 C 01/17/15 170.0 28.10 31.30
PPG 150117C00175000 C 01/17/15 175.0 23.70 27.00
PPG 150117C00180000 C 01/17/15 180.0 19.90 21.90
PPG 150117C00185000 C 01/17/15 185.0 15.80 18.00
PPG 150117C00190000 C 01/17/15 190.0 12.20 14.40
PPG 150117C00195000 C 01/17/15 195.0 8.90 11.20
PPG 150117C00200000 C 01/17/15 200.0 6.30 8.00
PPG 150117C00210000 C 01/17/15 210.0 2.45 4.40
PPG 150117C00220000 C 01/17/15 220.0 0.65 2.10
PPG 150117C00230000 C 01/17/15 230.0 0.05 0.95
PPG 150117C00240000 C 01/17/15 240.0 0.10 0.45
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 0.05
PPG 150117P00080000 P 01/17/15 80.0 0.00 0.05
PPG 150117P00085000 P 01/17/15 85.0 0.00 0.05
PPG 150117P00090000 P 01/17/15 90.0 0.00 0.05
PPG 150117P00095000 P 01/17/15 95.0 0.00 0.05
PPG 150117P00100000 P 01/17/15 100.0 0.00 0.10
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 0.35
PPG 150117P00125000 P 01/17/15 125.0 0.00 0.45
PPG 150117P00130000 P 01/17/15 130.0 0.05 0.60
PPG 150117P00135000 P 01/17/15 135.0 0.00 0.70
PPG 150117P00140000 P 01/17/15 140.0 0.00 0.85
PPG 150117P00145000 P 01/17/15 145.0 0.00 0.95
PPG 150117P00150000 P 01/17/15 150.0 0.05 1.10
PPG 150117P00155000 P 01/17/15 155.0 0.15 1.35
PPG 150117P00160000 P 01/17/15 160.0 0.30 1.15
PPG 150117P00165000 P 01/17/15 165.0 0.55 1.95
PPG 150117P00170000 P 01/17/15 170.0 0.90 2.35
PPG 150117P00175000 P 01/17/15 175.0 1.40 2.95
PPG 150117P00180000 P 01/17/15 180.0 2.10 3.20
PPG 150117P00185000 P 01/17/15 185.0 3.80 4.50
PPG 150117P00190000 P 01/17/15 190.0 5.10 5.90
PPG 150117P00195000 P 01/17/15 195.0 6.90 8.20
PPG 150117P00200000 P 01/17/15 200.0 8.40 10.20
PPG 150117P00210000 P 01/17/15 210.0 14.50 16.60
PPG 150117P00220000 P 01/17/15 220.0 21.80 25.60
PPG 150117P00230000 P 01/17/15 230.0 31.00 34.10
PPG 150117P00240000 P 01/17/15 240.0 40.80 44.30
PPG 150117P00250000 P 01/17/15 250.0 50.60 53.90
PPG 150117P00260000 P 01/17/15 260.0 60.50 64.10
PPG 150220C00100000 C 02/20/15 100.0 96.40 100.60
PPG 150220C00105000 C 02/20/15 105.0 91.40 95.60
PPG 150220C00110000 C 02/20/15 110.0 86.50 90.70
PPG 150220C00115000 C 02/20/15 115.0 81.40 85.50
PPG 150220C00120000 C 02/20/15 120.0 76.60 80.60
PPG 150220C00125000 C 02/20/15 125.0 71.50 75.40
PPG 150220C00130000 C 02/20/15 130.0 66.50 70.50
PPG 150220C00135000 C 02/20/15 135.0 62.10 65.50
PPG 150220C00140000 C 02/20/15 140.0 57.10 60.50
PPG 150220C00145000 C 02/20/15 145.0 52.20 55.60
PPG 150220C00150000 C 02/20/15 150.0 47.40 50.70
PPG 150220C00155000 C 02/20/15 155.0 42.60 45.80
PPG 150220C00160000 C 02/20/15 160.0 37.80 41.00
PPG 150220C00165000 C 02/20/15 165.0 33.10 36.40
PPG 150220C00170000 C 02/20/15 170.0 28.50 32.10
PPG 150220C00175000 C 02/20/15 175.0 24.70 27.00
PPG 150220C00180000 C 02/20/15 180.0 20.50 22.90
PPG 150220C00185000 C 02/20/15 185.0 16.70 19.10
PPG 150220C00190000 C 02/20/15 190.0 13.20 15.60
PPG 150220C00195000 C 02/20/15 195.0 10.00 12.40
PPG 150220C00200000 C 02/20/15 200.0 7.40 8.80
PPG 150220C00210000 C 02/20/15 210.0 3.30 5.50
PPG 150220C00220000 C 02/20/15 220.0 1.15 2.90
PPG 150220C00230000 C 02/20/15 230.0 0.30 1.45
PPG 150220C00240000 C 02/20/15 240.0 0.00 0.70
PPG 150220C00250000 C 02/20/15 250.0 0.00 0.35
PPG 150220C00260000 C 02/20/15 260.0 0.00 0.20
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 0.05
PPG 150220C00300000 C 02/20/15 300.0 0.00 0.05
PPG 150220P00100000 P 02/20/15 100.0 0.05 0.20
PPG 150220P00105000 P 02/20/15 105.0 0.00 0.25
PPG 150220P00110000 P 02/20/15 110.0 0.00 0.35
PPG 150220P00115000 P 02/20/15 115.0 0.00 0.45
PPG 150220P00120000 P 02/20/15 120.0 0.00 0.55
PPG 150220P00125000 P 02/20/15 125.0 0.00 0.70
PPG 150220P00130000 P 02/20/15 130.0 0.00 0.85
PPG 150220P00135000 P 02/20/15 135.0 0.00 0.95
PPG 150220P00140000 P 02/20/15 140.0 0.05 0.60
PPG 150220P00145000 P 02/20/15 145.0 0.10 1.25
PPG 150220P00150000 P 02/20/15 150.0 0.25 1.50
PPG 150220P00155000 P 02/20/15 155.0 0.40 1.80
PPG 150220P00160000 P 02/20/15 160.0 0.65 2.15
PPG 150220P00165000 P 02/20/15 165.0 1.05 2.55
PPG 150220P00170000 P 02/20/15 170.0 1.50 3.10
PPG 150220P00175000 P 02/20/15 175.0 2.15 3.90
PPG 150220P00180000 P 02/20/15 180.0 3.00 4.90
PPG 150220P00185000 P 02/20/15 185.0 4.20 6.20
PPG 150220P00190000 P 02/20/15 190.0 5.60 7.80
PPG 150220P00195000 P 02/20/15 195.0 7.50 9.70
PPG 150220P00200000 P 02/20/15 200.0 9.80 11.30
PPG 150220P00210000 P 02/20/15 210.0 15.70 18.10
PPG 150220P00220000 P 02/20/15 220.0 23.50 25.70
PPG 150220P00230000 P 02/20/15 230.0 31.60 35.40
PPG 150220P00240000 P 02/20/15 240.0 41.10 44.80
PPG 150220P00250000 P 02/20/15 250.0 50.90 54.70
PPG 150220P00260000 P 02/20/15 260.0 60.90 64.50
PPG 150220P00270000 P 02/20/15 270.0 71.00 74.40
PPG 150220P00280000 P 02/20/15 280.0 80.80 84.40
PPG 150220P00290000 P 02/20/15 290.0 90.90 94.50
PPG 150220P00300000 P 02/20/15 300.0 101.00 104.40
PPG 150515C00100000 C 05/15/15 100.0 96.10 100.30
PPG 150515C00105000 C 05/15/15 105.0 91.40 95.80
PPG 150515C00110000 C 05/15/15 110.0 86.50 90.30
PPG 150515C00115000 C 05/15/15 115.0 81.50 85.30
PPG 150515C00120000 C 05/15/15 120.0 76.80 80.40
PPG 150515C00125000 C 05/15/15 125.0 71.60 75.50
PPG 150515C00130000 C 05/15/15 130.0 66.80 70.50
PPG 150515C00135000 C 05/15/15 135.0 62.00 65.60
PPG 150515C00140000 C 05/15/15 140.0 57.10 60.80
PPG 150515C00145000 C 05/15/15 145.0 52.50 55.90
PPG 150515C00150000 C 05/15/15 150.0 47.80 51.10
PPG 150515C00155000 C 05/15/15 155.0 43.10 46.50
PPG 150515C00160000 C 05/15/15 160.0 38.70 42.00
PPG 150515C00165000 C 05/15/15 165.0 34.20 37.60
PPG 150515C00170000 C 05/15/15 170.0 30.40 32.90
PPG 150515C00175000 C 05/15/15 175.0 26.20 28.90
PPG 150515C00180000 C 05/15/15 180.0 22.30 25.10
PPG 150515C00185000 C 05/15/15 185.0 18.70 21.50
PPG 150515C00190000 C 05/15/15 190.0 15.50 16.80
PPG 150515C00195000 C 05/15/15 195.0 12.60 15.20
PPG 150515C00200000 C 05/15/15 200.0 9.90 11.20
PPG 150515C00210000 C 05/15/15 210.0 5.60 8.20
PPG 150515C00220000 C 05/15/15 220.0 2.80 5.10
PPG 150515C00230000 C 05/15/15 230.0 1.20 3.10
PPG 150515C00240000 C 05/15/15 240.0 0.40 1.85
PPG 150515C00250000 C 05/15/15 250.0 0.10 1.10
PPG 150515C00260000 C 05/15/15 260.0 0.00 0.65
PPG 150515C00270000 C 05/15/15 270.0 0.00 0.40
PPG 150515C00280000 C 05/15/15 280.0 0.00 0.30
PPG 150515C00290000 C 05/15/15 290.0 0.00 0.20
PPG 150515C00300000 C 05/15/15 300.0 0.00 0.15
PPG 150515P00100000 P 05/15/15 100.0 0.00 0.60
PPG 150515P00105000 P 05/15/15 105.0 0.00 0.70
PPG 150515P00110000 P 05/15/15 110.0 0.00 0.85
PPG 150515P00115000 P 05/15/15 115.0 0.05 1.00
PPG 150515P00120000 P 05/15/15 120.0 0.10 1.15
PPG 150515P00125000 P 05/15/15 125.0 0.15 1.25
PPG 150515P00130000 P 05/15/15 130.0 0.25 1.45
PPG 150515P00135000 P 05/15/15 135.0 0.35 1.65
PPG 150515P00140000 P 05/15/15 140.0 0.50 1.95
PPG 150515P00145000 P 05/15/15 145.0 0.70 2.25
PPG 150515P00150000 P 05/15/15 150.0 1.45 2.65
PPG 150515P00155000 P 05/15/15 155.0 1.40 3.00
PPG 150515P00160000 P 05/15/15 160.0 2.40 3.60
PPG 150515P00165000 P 05/15/15 165.0 2.90 4.30
PPG 150515P00170000 P 05/15/15 170.0 3.30 5.20
PPG 150515P00175000 P 05/15/15 175.0 4.80 6.30
PPG 150515P00180000 P 05/15/15 180.0 6.20 6.90
PPG 150515P00185000 P 05/15/15 185.0 6.70 9.20
PPG 150515P00190000 P 05/15/15 190.0 8.50 9.60
PPG 150515P00195000 P 05/15/15 195.0 10.50 11.60
PPG 150515P00200000 P 05/15/15 200.0 12.90 14.00
PPG 150515P00210000 P 05/15/15 210.0 19.40 21.30
PPG 150515P00220000 P 05/15/15 220.0 25.60 28.40
PPG 150515P00230000 P 05/15/15 230.0 33.40 36.70
PPG 150515P00240000 P 05/15/15 240.0 42.30 46.00
PPG 150515P00250000 P 05/15/15 250.0 51.80 55.40
PPG 150515P00260000 P 05/15/15 260.0 61.50 64.90
PPG 150515P00270000 P 05/15/15 270.0 71.40 74.80
PPG 150515P00280000 P 05/15/15 280.0 81.30 84.70
PPG 150515P00290000 P 05/15/15 290.0 91.20 94.80
PPG 150515P00300000 P 05/15/15 300.0 101.10 104.70

OPRA data is delayed 15 minutes.