Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PPG Feb 20 2010 15.00 — — — — — 43.30 44.70 — —
PPG Feb 20 2010 17.50 — — — — — 40.70 42.20 — —
PPG Feb 20 2010 20.00 — — — — — 38.20 39.70 — —
PPG Feb 20 2010 22.50 — — — — — 35.80 37.20 — —
PPG Feb 20 2010 25.00 30.20 — — 30.20 30.20 33.20 34.70 14 —
PPG Feb 20 2010 30.00 — — — — — 28.20 29.70 — —
PPG Feb 20 2010 35.00 19.90 — — 19.90 19.90 23.20 24.70 12 —
PPG Feb 20 2010 40.00 18.30 3.40 22.82 18.30 18.30 18.20 19.70 4 —
PPG Feb 20 2010 45.00 17.00 4.50 36.00 17.00 17.00 13.20 14.70 1 123
PPG Feb 20 2010 50.00 9.50 1.35 16.56 9.50 9.50 8.20 9.70 10 109
PPG Feb 20 2010 55.00 3.40 — — 3.40 3.26 4.00 4.60 9 207
PPG Feb 20 2010 60.00 0.65 0.27 71.05 0.75 0.40 0.50 0.65 263 1,096
PPG Feb 20 2010 65.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 1 1,918
PPG Feb 20 2010 70.00 0.05 -0.01 -16.67 0.05 0.05 0.05 0.05 5 739
PPG Feb 20 2010 75.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 1 166
PPG Feb 20 2010 80.00 — — — — — 0.05 0.10 — —
PPG Feb 20 2010 85.00 0.07 — — 0.07 0.07 0.05 0.05 46 46
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PPG Feb 20 2010 15.00 — — — — — — 0.10 — —
PPG Feb 20 2010 17.50 — — — — — 0.05 0.10 — —
PPG Feb 20 2010 20.00 — — — — — 0.05 0.10 — —
PPG Feb 20 2010 22.50 — — — — — 0.05 0.10 — —
PPG Feb 20 2010 25.00 — — — — — 0.05 0.10 — —
PPG Feb 20 2010 30.00 0.65 -0.20 -23.53 0.65 0.65 0.05 0.05 10 24
PPG Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.05 1 63
PPG Feb 20 2010 40.00 0.15 -0.05 -25.00 0.15 0.15 0.05 0.05 3 110
PPG Feb 20 2010 45.00 0.10 — — 0.10 0.10 0.05 0.05 1 328
PPG Feb 20 2010 50.00 0.10 — — 0.10 0.10 0.05 0.10 1 270
PPG Feb 20 2010 55.00 0.21 -0.19 -47.50 0.35 0.21 0.15 0.30 65 918
PPG Feb 20 2010 60.00 2.39 -0.36 -13.09 2.39 2.25 1.80 2.10 11 650
PPG Feb 20 2010 65.00 5.33 -0.97 -15.40 5.33 5.30 5.90 7.10 3 79
PPG Feb 20 2010 70.00 10.70 -1.90 -15.08 10.70 10.70 10.80 12.10 10 53
PPG Feb 20 2010 75.00 15.70 -2.50 -13.74 15.70 15.70 15.90 17.20 30 54
PPG Feb 20 2010 80.00 — — — — — 20.80 22.20 — —
PPG Feb 20 2010 85.00 — — — — — 25.80 27.40 — —
Return to Top