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 (2015-05-08)Premium Content

Ppg Industries Inc (PPG)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPG 150821C00075000 C 08/21/15 75.0 31.60 34.50
PPG 150821C00077500 C 08/21/15 77.5 29.10 32.00
PPG 150821C00080000 C 08/21/15 80.0 26.50 29.50
PPG 150821C00082500 C 08/21/15 82.5 24.00 27.00
PPG 150821C00085000 C 08/21/15 85.0 21.60 24.40
PPG 150821C00087500 C 08/21/15 87.5 19.20 21.90
PPG 150821C00090000 C 08/21/15 90.0 16.70 19.40
PPG 150821C00092500 C 08/21/15 92.5 14.30 16.80
PPG 150821C00095000 C 08/21/15 95.0 12.50 14.30
PPG 150821C00097500 C 08/21/15 97.5 10.00 11.70
PPG 150821C00100000 C 08/21/15 100.0 8.10 9.20
PPG 150821C00105000 C 08/21/15 105.0 3.80 4.20
PPG 150821C00110000 C 08/21/15 110.0 1.10 1.30
PPG 150821C00115000 C 08/21/15 115.0 0.20 0.30
PPG 150821C00120000 C 08/21/15 120.0 0.00 0.10
PPG 150821C00125000 C 08/21/15 125.0 0.00 0.10
PPG 150821C00130000 C 08/21/15 130.0 0.00 0.05
PPG 150821C00135000 C 08/21/15 135.0 0.00 0.05
PPG 150821C00140000 C 08/21/15 140.0 0.00 0.05
PPG 150821C00145000 C 08/21/15 145.0 0.00 0.05
PPG 150821C00150000 C 08/21/15 150.0 0.00 0.05
PPG 150821C00155000 C 08/21/15 155.0 0.00 0.05
PPG 150821C00160000 C 08/21/15 160.0 0.00 0.05
PPG 150821C00165000 C 08/21/15 165.0 0.00 0.05
PPG 150821P00075000 P 08/21/15 75.0 0.00 0.05
PPG 150821P00077500 P 08/21/15 77.5 0.00 0.05
PPG 150821P00080000 P 08/21/15 80.0 0.00 0.10
PPG 150821P00082500 P 08/21/15 82.5 0.00 0.10
PPG 150821P00085000 P 08/21/15 85.0 0.00 0.20
PPG 150821P00087500 P 08/21/15 87.5 0.00 0.25
PPG 150821P00090000 P 08/21/15 90.0 0.00 0.25
PPG 150821P00092500 P 08/21/15 92.5 0.00 0.25
PPG 150821P00095000 P 08/21/15 95.0 0.05 0.25
PPG 150821P00097500 P 08/21/15 97.5 0.10 0.25
PPG 150821P00100000 P 08/21/15 100.0 0.25 0.40
PPG 150821P00105000 P 08/21/15 105.0 0.95 1.10
PPG 150821P00110000 P 08/21/15 110.0 3.00 3.30
PPG 150821P00115000 P 08/21/15 115.0 6.90 7.70
PPG 150821P00120000 P 08/21/15 120.0 10.60 12.60
PPG 150821P00125000 P 08/21/15 125.0 15.10 17.70
PPG 150821P00130000 P 08/21/15 130.0 19.70 22.70
PPG 150821P00135000 P 08/21/15 135.0 24.80 27.70
PPG 150821P00140000 P 08/21/15 140.0 29.70 32.70
PPG 150821P00145000 P 08/21/15 145.0 34.60 37.70
PPG 150821P00150000 P 08/21/15 150.0 39.60 42.70
PPG 150821P00155000 P 08/21/15 155.0 44.70 47.70
PPG 150821P00160000 P 08/21/15 160.0 49.70 52.70
PPG 150821P00165000 P 08/21/15 165.0 54.60 57.70
PPG 150918C00060000 C 09/18/15 60.0 46.80 49.60
PPG 150918C00065000 C 09/18/15 65.0 41.80 44.60
PPG 150918C00070000 C 09/18/15 70.0 36.80 39.60
PPG 150918C00075000 C 09/18/15 75.0 31.80 34.50
PPG 150918C00080000 C 09/18/15 80.0 26.80 29.50
PPG 150918C00085000 C 09/18/15 85.0 21.80 25.70
PPG 150918C00090000 C 09/18/15 90.0 16.70 20.50
PPG 150918C00095000 C 09/18/15 95.0 11.90 15.30
PPG 150918C00100000 C 09/18/15 100.0 8.40 9.90
PPG 150918C00105000 C 09/18/15 105.0 4.90 5.40
PPG 150918C00110000 C 09/18/15 110.0 2.15 2.35
PPG 150918C00115000 C 09/18/15 115.0 0.70 0.85
PPG 150918C00120000 C 09/18/15 120.0 0.05 0.30
PPG 150918C00125000 C 09/18/15 125.0 0.00 0.20
PPG 150918C00130000 C 09/18/15 130.0 0.00 0.10
PPG 150918C00135000 C 09/18/15 135.0 0.00 0.05
PPG 150918C00140000 C 09/18/15 140.0 0.00 0.05
PPG 150918C00145000 C 09/18/15 145.0 0.00 0.05
PPG 150918C00150000 C 09/18/15 150.0 0.00 0.05
PPG 150918C00155000 C 09/18/15 155.0 0.00 0.05
PPG 150918C00160000 C 09/18/15 160.0 0.00 0.05
PPG 150918C00165000 C 09/18/15 165.0 0.00 0.05
PPG 150918C00170000 C 09/18/15 170.0 0.00 0.05
PPG 150918P00060000 P 09/18/15 60.0 0.00 0.05
PPG 150918P00065000 P 09/18/15 65.0 0.00 0.05
PPG 150918P00070000 P 09/18/15 70.0 0.00 0.10
PPG 150918P00075000 P 09/18/15 75.0 0.00 0.15
PPG 150918P00080000 P 09/18/15 80.0 0.00 0.25
PPG 150918P00085000 P 09/18/15 85.0 0.05 0.25
PPG 150918P00090000 P 09/18/15 90.0 0.15 0.35
PPG 150918P00095000 P 09/18/15 95.0 0.30 0.55
PPG 150918P00100000 P 09/18/15 100.0 0.80 0.95
PPG 150918P00105000 P 09/18/15 105.0 1.85 2.10
PPG 150918P00110000 P 09/18/15 110.0 3.70 4.40
PPG 150918P00115000 P 09/18/15 115.0 6.60 8.20
PPG 150918P00120000 P 09/18/15 120.0 10.20 13.20
PPG 150918P00125000 P 09/18/15 125.0 14.70 18.80
PPG 150918P00130000 P 09/18/15 130.0 19.60 23.80
PPG 150918P00135000 P 09/18/15 135.0 25.00 28.70
PPG 150918P00140000 P 09/18/15 140.0 29.70 33.70
PPG 150918P00145000 P 09/18/15 145.0 34.60 38.70
PPG 150918P00150000 P 09/18/15 150.0 39.60 43.70
PPG 150918P00155000 P 09/18/15 155.0 44.60 48.70
PPG 150918P00160000 P 09/18/15 160.0 50.00 53.80
PPG 150918P00165000 P 09/18/15 165.0 55.00 58.60
PPG 150918P00170000 P 09/18/15 170.0 59.70 63.60
PPG 151120C00057500 C 11/20/15 57.5 49.20 52.20
PPG 151120C00060000 C 11/20/15 60.0 46.70 49.70
PPG 151120C00062500 C 11/20/15 62.5 44.20 47.10
PPG 151120C00065000 C 11/20/15 65.0 41.70 44.60
PPG 151120C00067500 C 11/20/15 67.5 39.20 42.10
PPG 151120C00070000 C 11/20/15 70.0 36.70 39.60
PPG 151120C00072500 C 11/20/15 72.5 34.20 37.00
PPG 151120C00075000 C 11/20/15 75.0 31.70 34.50
PPG 151120C00077500 C 11/20/15 77.5 29.20 32.00
PPG 151120C00080000 C 11/20/15 80.0 27.00 29.40
PPG 151120C00082500 C 11/20/15 82.5 24.30 27.00
PPG 151120C00085000 C 11/20/15 85.0 21.90 24.40
PPG 151120C00087500 C 11/20/15 87.5 20.20 21.80
PPG 151120C00090000 C 11/20/15 90.0 17.60 20.80
PPG 151120C00092500 C 11/20/15 92.5 16.30 16.80
PPG 151120C00095000 C 11/20/15 95.0 14.10 14.60
PPG 151120C00097500 C 11/20/15 97.5 12.00 12.50
PPG 151120C00100000 C 11/20/15 100.0 10.00 10.50
PPG 151120C00105000 C 11/20/15 105.0 6.50 6.90
PPG 151120C00110000 C 11/20/15 110.0 3.80 4.10
PPG 151120C00115000 C 11/20/15 115.0 2.00 2.20
PPG 151120C00120000 C 11/20/15 120.0 0.85 1.10
PPG 151120C00125000 C 11/20/15 125.0 0.25 0.55
PPG 151120C00130000 C 11/20/15 130.0 0.00 0.30
PPG 151120C00135000 C 11/20/15 135.0 0.00 0.25
PPG 151120C00140000 C 11/20/15 140.0 0.00 0.15
PPG 151120C00145000 C 11/20/15 145.0 0.00 0.10
PPG 151120C00150000 C 11/20/15 150.0 0.00 0.05
PPG 151120C00155000 C 11/20/15 155.0 0.00 0.05
PPG 151120C00160000 C 11/20/15 160.0 0.00 0.05
PPG 151120C00165000 C 11/20/15 165.0 0.00 0.05
PPG 151120C00170000 C 11/20/15 170.0 0.00 0.05
PPG 151120P00057500 P 11/20/15 57.5 0.00 0.10
PPG 151120P00060000 P 11/20/15 60.0 0.00 0.10
PPG 151120P00062500 P 11/20/15 62.5 0.00 0.15
PPG 151120P00065000 P 11/20/15 65.0 0.00 0.20
PPG 151120P00067500 P 11/20/15 67.5 0.00 0.25
PPG 151120P00070000 P 11/20/15 70.0 0.05 0.25
PPG 151120P00072500 P 11/20/15 72.5 0.05 0.30
PPG 151120P00075000 P 11/20/15 75.0 0.10 0.35
PPG 151120P00077500 P 11/20/15 77.5 0.15 0.40
PPG 151120P00080000 P 11/20/15 80.0 0.20 0.50
PPG 151120P00082500 P 11/20/15 82.5 0.30 0.50
PPG 151120P00085000 P 11/20/15 85.0 0.30 0.95
PPG 151120P00087500 P 11/20/15 87.5 0.50 0.80
PPG 151120P00090000 P 11/20/15 90.0 0.65 1.00
PPG 151120P00092500 P 11/20/15 92.5 0.90 1.20
PPG 151120P00095000 P 11/20/15 95.0 1.20 1.50
PPG 151120P00097500 P 11/20/15 97.5 1.60 1.85
PPG 151120P00100000 P 11/20/15 100.0 2.10 2.35
PPG 151120P00105000 P 11/20/15 105.0 3.60 3.90
PPG 151120P00110000 P 11/20/15 110.0 5.90 6.20
PPG 151120P00115000 P 11/20/15 115.0 9.00 9.40
PPG 151120P00120000 P 11/20/15 120.0 12.90 13.40
PPG 151120P00125000 P 11/20/15 125.0 15.30 18.90
PPG 151120P00130000 P 11/20/15 130.0 20.00 24.10
PPG 151120P00135000 P 11/20/15 135.0 25.00 29.20
PPG 151120P00140000 P 11/20/15 140.0 29.90 34.00
PPG 151120P00145000 P 11/20/15 145.0 34.90 38.90
PPG 151120P00150000 P 11/20/15 150.0 39.90 43.90
PPG 151120P00155000 P 11/20/15 155.0 44.90 48.90
PPG 151120P00160000 P 11/20/15 160.0 49.80 53.90
PPG 151120P00165000 P 11/20/15 165.0 54.80 58.90
PPG 151120P00170000 P 11/20/15 170.0 59.80 63.90
PPG 160219C00060000 C 02/19/16 60.0 46.50 50.70
PPG 160219C00065000 C 02/19/16 65.0 41.40 45.60
PPG 160219C00070000 C 02/19/16 70.0 36.40 40.60
PPG 160219C00075000 C 02/19/16 75.0 31.50 35.80
PPG 160219C00080000 C 02/19/16 80.0 27.20 31.00
PPG 160219C00085000 C 02/19/16 85.0 22.50 26.30
PPG 160219C00090000 C 02/19/16 90.0 19.20 19.80
PPG 160219C00095000 C 02/19/16 95.0 15.10 15.60
PPG 160219C00100000 C 02/19/16 100.0 11.30 11.70
PPG 160219C00105000 C 02/19/16 105.0 8.00 8.50
PPG 160219C00110000 C 02/19/16 110.0 5.30 5.80
PPG 160219C00115000 C 02/19/16 115.0 3.30 3.70
PPG 160219C00120000 C 02/19/16 120.0 1.90 2.30
PPG 160219C00125000 C 02/19/16 125.0 0.95 1.35
PPG 160219C00130000 C 02/19/16 130.0 0.35 0.80
PPG 160219C00135000 C 02/19/16 135.0 0.10 0.45
PPG 160219C00140000 C 02/19/16 140.0 0.00 0.30
PPG 160219C00145000 C 02/19/16 145.0 0.00 0.25
PPG 160219C00150000 C 02/19/16 150.0 0.00 0.20
PPG 160219C00155000 C 02/19/16 155.0 0.00 0.10
PPG 160219C00160000 C 02/19/16 160.0 0.00 0.10
PPG 160219C00165000 C 02/19/16 165.0 0.00 0.05
PPG 160219C00170000 C 02/19/16 170.0 0.00 0.05
PPG 160219C00175000 C 02/19/16 175.0 0.00 0.05
PPG 160219P00060000 P 02/19/16 60.0 0.05 0.30
PPG 160219P00065000 P 02/19/16 65.0 0.10 0.40
PPG 160219P00070000 P 02/19/16 70.0 0.20 0.55
PPG 160219P00075000 P 02/19/16 75.0 0.35 0.70
PPG 160219P00080000 P 02/19/16 80.0 0.55 0.95
PPG 160219P00085000 P 02/19/16 85.0 0.85 1.30
PPG 160219P00090000 P 02/19/16 90.0 1.40 1.80
PPG 160219P00095000 P 02/19/16 95.0 2.20 2.60
PPG 160219P00100000 P 02/19/16 100.0 3.40 3.80
PPG 160219P00105000 P 02/19/16 105.0 5.10 5.50
PPG 160219P00110000 P 02/19/16 110.0 7.50 7.90
PPG 160219P00115000 P 02/19/16 115.0 10.50 10.90
PPG 160219P00120000 P 02/19/16 120.0 13.20 16.50
PPG 160219P00125000 P 02/19/16 125.0 18.10 18.70
PPG 160219P00130000 P 02/19/16 130.0 20.60 24.80
PPG 160219P00135000 P 02/19/16 135.0 25.30 29.50
PPG 160219P00140000 P 02/19/16 140.0 30.10 34.40
PPG 160219P00145000 P 02/19/16 145.0 35.00 39.30
PPG 160219P00150000 P 02/19/16 150.0 39.90 44.20
PPG 160219P00155000 P 02/19/16 155.0 44.90 49.20
PPG 160219P00160000 P 02/19/16 160.0 49.90 54.30
PPG 160219P00165000 P 02/19/16 165.0 54.90 59.10
PPG 160219P00170000 P 02/19/16 170.0 59.90 64.20
PPG 160219P00175000 P 02/19/16 175.0 64.80 69.20

OPRA data is delayed 15 minutes.