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

Ppg Industries Inc (PPG)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPG 170616C00060000 C 06/16/17 60.0 45.00 49.60
PPG 170616C00065000 C 06/16/17 65.0 40.00 44.80
PPG 170616C00070000 C 06/16/17 70.0 35.20 39.70
PPG 170616C00075000 C 06/16/17 75.0 30.20 34.80
PPG 170616C00080000 C 06/16/17 80.0 25.20 29.70
PPG 170616C00085000 C 06/16/17 85.0 20.40 24.80
PPG 170616C00090000 C 06/16/17 90.0 16.80 19.20
PPG 170616C00095000 C 06/16/17 95.0 12.10 13.00
PPG 170616C00100000 C 06/16/17 100.0 7.30 7.80
PPG 170616C00105000 C 06/16/17 105.0 3.00 3.30
PPG 170616C00110000 C 06/16/17 110.0 0.50 0.65
PPG 170616C00115000 C 06/16/17 115.0 0.00 0.10
PPG 170616C00120000 C 06/16/17 120.0 0.00 2.05
PPG 170616C00125000 C 06/16/17 125.0 0.00 4.60
PPG 170616C00130000 C 06/16/17 130.0 0.00 2.05
PPG 170616C00135000 C 06/16/17 135.0 0.00 4.80
PPG 170616C00140000 C 06/16/17 140.0 0.00 4.60
PPG 170616C00145000 C 06/16/17 145.0 0.00 4.60
PPG 170616C00150000 C 06/16/17 150.0 0.00 0.90
PPG 170616P00060000 P 06/16/17 60.0 0.00 0.70
PPG 170616P00065000 P 06/16/17 65.0 0.00 2.05
PPG 170616P00070000 P 06/16/17 70.0 0.00 2.05
PPG 170616P00075000 P 06/16/17 75.0 0.00 2.05
PPG 170616P00080000 P 06/16/17 80.0 0.00 1.80
PPG 170616P00085000 P 06/16/17 85.0 0.00 0.20
PPG 170616P00090000 P 06/16/17 90.0 0.00 0.25
PPG 170616P00095000 P 06/16/17 95.0 0.00 0.25
PPG 170616P00100000 P 06/16/17 100.0 0.15 0.25
PPG 170616P00105000 P 06/16/17 105.0 0.75 0.95
PPG 170616P00110000 P 06/16/17 110.0 3.10 3.80
PPG 170616P00115000 P 06/16/17 115.0 7.60 8.20
PPG 170616P00120000 P 06/16/17 120.0 12.50 13.50
PPG 170616P00125000 P 06/16/17 125.0 17.30 19.50
PPG 170616P00130000 P 06/16/17 130.0 21.50 25.20
PPG 170616P00135000 P 06/16/17 135.0 26.20 30.30
PPG 170616P00140000 P 06/16/17 140.0 31.30 35.30
PPG 170616P00145000 P 06/16/17 145.0 36.30 40.30
PPG 170616P00150000 P 06/16/17 150.0 41.40 45.30
PPG 170721C00060000 C 07/21/17 60.0 45.70 49.80
PPG 170721C00065000 C 07/21/17 65.0 40.20 44.80
PPG 170721C00070000 C 07/21/17 70.0 35.70 39.80
PPG 170721C00075000 C 07/21/17 75.0 31.20 34.80
PPG 170721C00080000 C 07/21/17 80.0 26.60 29.90
PPG 170721C00085000 C 07/21/17 85.0 21.40 24.90
PPG 170721C00090000 C 07/21/17 90.0 17.20 18.20
PPG 170721C00095000 C 07/21/17 95.0 12.50 13.20
PPG 170721C00100000 C 07/21/17 100.0 8.20 8.60
PPG 170721C00105000 C 07/21/17 105.0 4.40 4.90
PPG 170721C00110000 C 07/21/17 110.0 1.85 2.10
PPG 170721C00115000 C 07/21/17 115.0 0.50 0.60
PPG 170721C00120000 C 07/21/17 120.0 0.05 0.20
PPG 170721C00125000 C 07/21/17 125.0 0.00 0.10
PPG 170721C00130000 C 07/21/17 130.0 0.00 0.05
PPG 170721C00135000 C 07/21/17 135.0 0.00 0.05
PPG 170721C00140000 C 07/21/17 140.0 0.00 0.05
PPG 170721C00145000 C 07/21/17 145.0 0.00 0.05
PPG 170721C00150000 C 07/21/17 150.0 0.00 0.05
PPG 170721P00060000 P 07/21/17 60.0 0.00 0.05
PPG 170721P00065000 P 07/21/17 65.0 0.00 0.05
PPG 170721P00070000 P 07/21/17 70.0 0.00 0.10
PPG 170721P00075000 P 07/21/17 75.0 0.00 0.10
PPG 170721P00080000 P 07/21/17 80.0 0.00 0.10
PPG 170721P00085000 P 07/21/17 85.0 0.05 0.15
PPG 170721P00090000 P 07/21/17 90.0 0.15 0.25
PPG 170721P00095000 P 07/21/17 95.0 0.35 0.50
PPG 170721P00100000 P 07/21/17 100.0 0.90 1.05
PPG 170721P00105000 P 07/21/17 105.0 2.05 2.30
PPG 170721P00110000 P 07/21/17 110.0 4.30 4.80
PPG 170721P00115000 P 07/21/17 115.0 7.90 8.50
PPG 170721P00120000 P 07/21/17 120.0 12.40 13.40
PPG 170721P00125000 P 07/21/17 125.0 17.10 18.50
PPG 170721P00130000 P 07/21/17 130.0 20.50 25.20
PPG 170721P00135000 P 07/21/17 135.0 26.30 30.30
PPG 170721P00140000 P 07/21/17 140.0 30.50 35.20
PPG 170721P00145000 P 07/21/17 145.0 35.80 40.20
PPG 170721P00150000 P 07/21/17 150.0 41.20 45.20
PPG 170818C00050000 C 08/18/17 50.0 55.10 59.60
PPG 170818C00055000 C 08/18/17 55.0 50.90 54.80
PPG 170818C00060000 C 08/18/17 60.0 46.30 49.90
PPG 170818C00065000 C 08/18/17 65.0 41.30 44.90
PPG 170818C00070000 C 08/18/17 70.0 36.90 39.90
PPG 170818C00075000 C 08/18/17 75.0 31.80 35.00
PPG 170818C00080000 C 08/18/17 80.0 27.20 30.00
PPG 170818C00085000 C 08/18/17 85.0 22.30 25.10
PPG 170818C00090000 C 08/18/17 90.0 17.50 18.50
PPG 170818C00095000 C 08/18/17 95.0 13.00 13.40
PPG 170818C00100000 C 08/18/17 100.0 8.70 9.30
PPG 170818C00105000 C 08/18/17 105.0 5.00 5.50
PPG 170818C00110000 C 08/18/17 110.0 2.40 2.95
PPG 170818C00115000 C 08/18/17 115.0 0.90 1.05
PPG 170818C00120000 C 08/18/17 120.0 0.20 0.45
PPG 170818C00125000 C 08/18/17 125.0 0.00 0.15
PPG 170818C00130000 C 08/18/17 130.0 0.00 0.10
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 0.05
PPG 170818P00055000 P 08/18/17 55.0 0.00 0.05
PPG 170818P00060000 P 08/18/17 60.0 0.00 0.05
PPG 170818P00065000 P 08/18/17 65.0 0.00 0.10
PPG 170818P00070000 P 08/18/17 70.0 0.00 0.10
PPG 170818P00075000 P 08/18/17 75.0 0.05 0.15
PPG 170818P00080000 P 08/18/17 80.0 0.05 0.20
PPG 170818P00085000 P 08/18/17 85.0 0.20 0.30
PPG 170818P00090000 P 08/18/17 90.0 0.35 0.50
PPG 170818P00095000 P 08/18/17 95.0 0.70 0.90
PPG 170818P00100000 P 08/18/17 100.0 1.40 1.65
PPG 170818P00105000 P 08/18/17 105.0 2.80 3.10
PPG 170818P00110000 P 08/18/17 110.0 5.10 5.50
PPG 170818P00115000 P 08/18/17 115.0 8.50 9.10
PPG 170818P00120000 P 08/18/17 120.0 12.70 13.50
PPG 170818P00125000 P 08/18/17 125.0 17.20 18.90
PPG 170818P00130000 P 08/18/17 130.0 22.30 25.30
PPG 170818P00135000 P 08/18/17 135.0 26.60 30.30
PPG 170818P00140000 P 08/18/17 140.0 31.50 35.20
PPG 170818P00145000 P 08/18/17 145.0 36.20 40.10
PPG 171117C00060000 C 11/17/17 60.0 46.60 49.80
PPG 171117C00065000 C 11/17/17 65.0 40.20 44.90
PPG 171117C00070000 C 11/17/17 70.0 36.30 40.00
PPG 171117C00075000 C 11/17/17 75.0 31.70 35.10
PPG 171117C00080000 C 11/17/17 80.0 27.20 30.20
PPG 171117C00085000 C 11/17/17 85.0 21.80 25.50
PPG 171117C00090000 C 11/17/17 90.0 18.30 18.70
PPG 171117C00095000 C 11/17/17 95.0 14.00 14.40
PPG 171117C00100000 C 11/17/17 100.0 10.10 10.70
PPG 171117C00105000 C 11/17/17 105.0 6.70 7.40
PPG 171117C00110000 C 11/17/17 110.0 4.10 4.40
PPG 171117C00115000 C 11/17/17 115.0 2.25 2.45
PPG 171117C00120000 C 11/17/17 120.0 1.10 1.40
PPG 171117C00125000 C 11/17/17 125.0 0.45 0.60
PPG 171117C00130000 C 11/17/17 130.0 0.15 0.30
PPG 171117C00135000 C 11/17/17 135.0 0.00 0.15
PPG 171117C00140000 C 11/17/17 140.0 0.00 0.10
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 0.15
PPG 171117P00065000 P 11/17/17 65.0 0.05 0.20
PPG 171117P00070000 P 11/17/17 70.0 0.15 0.25
PPG 171117P00075000 P 11/17/17 75.0 0.25 0.40
PPG 171117P00080000 P 11/17/17 80.0 0.40 0.55
PPG 171117P00085000 P 11/17/17 85.0 0.65 0.80
PPG 171117P00090000 P 11/17/17 90.0 1.05 1.25
PPG 171117P00095000 P 11/17/17 95.0 1.75 1.95
PPG 171117P00100000 P 11/17/17 100.0 2.85 3.10
PPG 171117P00105000 P 11/17/17 105.0 4.40 4.80
PPG 171117P00110000 P 11/17/17 110.0 6.80 7.20
PPG 171117P00115000 P 11/17/17 115.0 9.90 10.30
PPG 171117P00120000 P 11/17/17 120.0 13.60 14.10
PPG 171117P00125000 P 11/17/17 125.0 17.80 20.00
PPG 171117P00130000 P 11/17/17 130.0 22.30 25.40
PPG 171117P00135000 P 11/17/17 135.0 26.40 30.20
PPG 171117P00140000 P 11/17/17 140.0 32.20 35.20
PPG 171117P00145000 P 11/17/17 145.0 37.20 40.20
PPG 171117P00150000 P 11/17/17 150.0 42.20 45.20
PPG 180119C00060000 C 01/19/18 60.0 47.00 50.00
PPG 180119C00065000 C 01/19/18 65.0 41.50 45.00
PPG 180119C00070000 C 01/19/18 70.0 37.20 40.10
PPG 180119C00075000 C 01/19/18 75.0 31.70 35.30
PPG 180119C00080000 C 01/19/18 80.0 27.00 30.50
PPG 180119C00085000 C 01/19/18 85.0 22.60 25.00
PPG 180119C00090000 C 01/19/18 90.0 18.80 19.60
PPG 180119C00095000 C 01/19/18 95.0 14.70 15.10
PPG 180119C00100000 C 01/19/18 100.0 10.90 11.90
PPG 180119C00105000 C 01/19/18 105.0 7.60 8.40
PPG 180119C00110000 C 01/19/18 110.0 5.10 5.60
PPG 180119C00115000 C 01/19/18 115.0 3.10 3.50
PPG 180119C00120000 C 01/19/18 120.0 1.75 2.05
PPG 180119C00125000 C 01/19/18 125.0 0.95 1.20
PPG 180119C00130000 C 01/19/18 130.0 0.40 0.70
PPG 180119C00135000 C 01/19/18 135.0 0.15 0.30
PPG 180119C00140000 C 01/19/18 140.0 0.05 0.20
PPG 180119P00060000 P 01/19/18 60.0 0.10 0.20
PPG 180119P00065000 P 01/19/18 65.0 0.15 0.30
PPG 180119P00070000 P 01/19/18 70.0 0.25 0.45
PPG 180119P00075000 P 01/19/18 75.0 0.40 0.60
PPG 180119P00080000 P 01/19/18 80.0 0.70 0.85
PPG 180119P00085000 P 01/19/18 85.0 1.00 1.20
PPG 180119P00090000 P 01/19/18 90.0 1.55 1.80
PPG 180119P00095000 P 01/19/18 95.0 2.40 2.70
PPG 180119P00100000 P 01/19/18 100.0 3.70 4.00
PPG 180119P00105000 P 01/19/18 105.0 5.30 5.80
PPG 180119P00110000 P 01/19/18 110.0 7.70 8.10
PPG 180119P00115000 P 01/19/18 115.0 10.70 11.10
PPG 180119P00120000 P 01/19/18 120.0 14.30 14.70
PPG 180119P00125000 P 01/19/18 125.0 18.30 18.90
PPG 180119P00130000 P 01/19/18 130.0 22.70 25.60
PPG 180119P00135000 P 01/19/18 135.0 27.30 30.00
PPG 180119P00140000 P 01/19/18 140.0 32.40 35.20
PPG 190118C00060000 C 01/18/19 60.0 45.50 50.40
PPG 190118C00065000 C 01/18/19 65.0 40.60 45.50
PPG 190118C00070000 C 01/18/19 70.0 36.20 41.00
PPG 190118C00075000 C 01/18/19 75.0 31.80 36.50
PPG 190118C00080000 C 01/18/19 80.0 27.90 31.10
PPG 190118C00085000 C 01/18/19 85.0 24.00 27.20
PPG 190118C00090000 C 01/18/19 90.0 20.30 23.70
PPG 190118C00095000 C 01/18/19 95.0 16.60 19.90
PPG 190118C00100000 C 01/18/19 100.0 13.80 15.80
PPG 190118C00105000 C 01/18/19 105.0 11.50 12.60
PPG 190118C00110000 C 01/18/19 110.0 9.10 10.10
PPG 190118C00115000 C 01/18/19 115.0 6.80 8.00
PPG 190118C00120000 C 01/18/19 120.0 5.20 6.00
PPG 190118C00125000 C 01/18/19 125.0 3.70 4.60
PPG 190118C00130000 C 01/18/19 130.0 2.60 3.30
PPG 190118C00135000 C 01/18/19 135.0 1.75 2.40
PPG 190118C00140000 C 01/18/19 140.0 1.25 1.75
PPG 190118C00145000 C 01/18/19 145.0 0.80 1.25
PPG 190118P00060000 P 01/18/19 60.0 0.65 0.95
PPG 190118P00065000 P 01/18/19 65.0 0.90 1.25
PPG 190118P00070000 P 01/18/19 70.0 1.30 1.70
PPG 190118P00075000 P 01/18/19 75.0 1.75 2.25
PPG 190118P00080000 P 01/18/19 80.0 2.40 2.95
PPG 190118P00085000 P 01/18/19 85.0 3.20 3.70
PPG 190118P00090000 P 01/18/19 90.0 4.30 4.90
PPG 190118P00095000 P 01/18/19 95.0 5.60 6.40
PPG 190118P00100000 P 01/18/19 100.0 7.20 8.00
PPG 190118P00105000 P 01/18/19 105.0 9.20 10.20
PPG 190118P00110000 P 01/18/19 110.0 11.50 12.60
PPG 190118P00115000 P 01/18/19 115.0 14.30 15.20
PPG 190118P00120000 P 01/18/19 120.0 17.50 18.50
PPG 190118P00125000 P 01/18/19 125.0 20.60 22.70
PPG 190118P00130000 P 01/18/19 130.0 24.10 26.80
PPG 190118P00135000 P 01/18/19 135.0 28.30 30.90
PPG 190118P00140000 P 01/18/19 140.0 32.70 34.80
PPG 190118P00145000 P 01/18/19 145.0 37.10 41.00

OPRA data is delayed 15 minutes.