$20.07 +0.18 (0.91%) Corning Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 20.07
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.18 (0.91%)
Prev Close: 19.89
Open: 19.90
Bid: 20.03
Ask: 20.11
Options:

Call Options: GLW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 GLW1431J11.5 6.90 0.00 6.95 46.0 9.80 252.0 0.0 0
12.00 GLW1431J12 6.40 0.00 6.35 46.0 9.30 252.0 0.0 0
12.50 GLW1431J12.5 5.90 0.00 7.15 267.0 7.90 267.0 0.0 0
13.00 GLW1431J13 6.20 0.00 6.55 267.0 7.40 267.0 0.0 0
13.50 GLW1431J13.5 5.60 0.00 5.80 10.0 6.90 267.0 0.0 0
14.00 GLW1431J14 4.10 -1.15 5.70 267.0 6.40 267.0 20.0 20
14.50 GLW1431J14.5 3.60 -1.05 4.95 10.0 5.90 267.0 18.0 18
15.00 GLW1431J15 2.51 -1.64 4.55 267.0 5.40 267.0 10.0 10
15.50 GLW1431J15.5 3.60 0.00 3.85 267.0 4.90 267.0 0.0 0
16.00 GLW1431J16 3.70 -0.05 3.35 267.0 4.40 267.0 10.0 21
16.50 GLW1431J16.5 1.26 -1.50 3.15 186.0 3.90 330.0 50.0 50
17.00 GLW1431J17 1.03 -1.48 2.80 261.0 3.35 258.0 10.0 53
17.50 GLW1431J17.5 1.76 -0.59 2.30 1189.0 2.80 1856.0 110.0 153
18.00 GLW1431J18 1.72 -0.10 1.83 1437.0 2.25 2258.0 371.0 402
18.50 GLW1431J18.5 1.69 0.21 1.40 1479.0 1.73 2241.0 14.0 231
19.00 GLW1431J19 1.07 0.18 0.96 1324.0 1.19 2369.0 155.0 10,237
19.50 GLW1431J19.5 0.67 0.25 0.43 1158.0 0.73 1489.0 43.0 853
20.00 GLW1431J20 0.22 0.11 0.13 254.0 0.16 108.0 83.0 655
20.50 GLW1431J20.5 0.02 0.01 0.01 37.0 0.02 147.0 5.0 280
21.00 GLW1431J21 0.03 0.00 0.03 30.0 0.03 499.0 30.0 255
21.50 GLW1431J21.5 0.11 0.08 0.01 512.0 0.02 371.0 25.0 25
22.00 GLW1431J22 0.05 0.04 0.01 95.0 0.01 347.0 5.0 5
22.50 GLW1431J22.5 0.03 0.00 0.01 48.0 0.03 665.0 0.0 0
23.00 GLW1431J23 0.06 0.04 0.01 849.0 0.02 358.0 2.0 2
23.50 GLW1431J23.5 0.03 0.00 0.01 11.0 0.03 657.0 0.0 0
24.00 GLW1431J24 0.02 0.00 0.01 11.0 0.02 419.0 0.0 0
24.50 GLW1431J24.5 0.03 0.00 0.01 119.0 0.03 736.0 0.0 0
25.00 GLW1431J25 0.02 0.00 0.01 153.0 0.02 462.0 0.0 0
25.50 GLW1431J25.5 0.03 0.00 0.01 74.0 0.03 782.0 0.0 0
26.00 GLW1431J26 0.02 0.00 0.01 1.0 0.02 460.0 0.0 0
26.50 GLW1431J26.5 0.03 0.00 0.00 0.0 0.03 843.0 0.0 0
27.00 GLW1431J27 0.03 0.00 0.00 0.0 0.03 770.0 0.0 0
27.50 GLW1431J27.5 0.02 0.00 0.00 0.0 0.02 464.0 0.0 0
28.00 GLW1431J28 0.03 0.00 0.00 0.0 0.03 797.0 0.0 0
28.50 GLW1431J28.5 0.03 0.00 0.00 0.0 0.03 820.0 0.0 0
29.00 GLW1431J29 0.03 0.00 0.00 0.0 0.03 857.0 0.0 0
29.50 GLW1431J29.5 0.03 0.00 0.00 0.0 0.03 818.0 0.0 0
30.00 GLW1431J30 0.02 0.00 0.00 0.0 0.02 451.0 0.0 0
30.50 GLW1431J30.5 0.03 0.00 0.00 0.0 0.03 779.0 0.0 0
31.00 GLW1431J31 0.02 0.00 0.00 0.0 0.02 451.0 0.0 0

Put Options: GLW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 GLW1431V11.5 0.02 0.00 0.00 0.0 0.02 427.0 0.0 0
12.00 GLW1431V12 0.02 0.00 0.01 226.0 0.02 421.0 0.0 0
12.50 GLW1431V12.5 0.02 0.00 0.01 538.0 0.02 419.0 0.0 0
13.00 GLW1431V13 0.02 0.00 0.01 481.0 0.02 438.0 0.0 0
13.50 GLW1431V13.5 0.02 0.00 0.01 903.0 0.02 400.0 0.0 0
14.00 GLW1431V14 0.02 0.00 0.01 1125.0 0.02 397.0 0.0 0
14.50 GLW1431V14.5 0.02 0.00 0.02 1213.0 0.02 398.0 0.0 0
15.00 GLW1431V15 0.02 0.00 0.01 498.0 0.02 423.0 0.0 0
15.50 GLW1431V15.5 0.02 0.00 0.01 1114.0 0.02 420.0 0.0 0
16.00 GLW1431V16 0.01 -0.01 0.01 1847.0 0.02 425.0 100.0 100
16.50 GLW1431V16.5 0.03 0.01 0.01 1180.0 0.02 433.0 1.0 90
17.00 GLW1431V17 0.03 0.02 0.03 1.0 0.02 411.0 1.0 91
17.50 GLW1431V17.5 0.01 0.00 0.01 19.0 0.02 418.0 21.0 466
18.00 GLW1431V18 0.02 0.00 0.01 33.0 0.02 373.0 33.0 267
18.50 GLW1431V18.5 0.01 0.00 0.01 5.0 0.01 97.0 69.0 413
19.00 GLW1431V19 0.01 0.00 0.01 208.0 0.02 179.0 5.0 1,535
19.50 GLW1431V19.5 0.07 0.00 0.02 1159.0 0.06 1683.0 15.0 796
20.00 GLW1431V20 0.08 -0.05 0.05 498.0 0.08 151.0 454.0 461
20.50 GLW1431V20.5 1.62 1.22 0.30 384.0 0.57 193.0 3.0 31
21.00 GLW1431V21 0.98 0.15 0.73 340.0 1.07 1041.0 3.0 54
21.50 GLW1431V21.5 1.12 -0.12 1.19 226.0 1.74 1106.0 29.0 29
22.00 GLW1431V22 1.40 0.00 1.69 226.0 2.17 293.0 0.0 0
22.50 GLW1431V22.5 1.80 0.00 2.19 226.0 2.58 286.0 0.0 0
23.00 GLW1431V23 3.55 1.10 2.70 330.0 3.15 330.0 65.0 14
23.50 GLW1431V23.5 2.86 0.00 3.05 96.0 3.60 293.0 0.0 0
24.00 GLW1431V24 3.30 0.00 3.45 225.0 4.10 320.0 0.0 0
24.50 GLW1431V24.5 3.80 0.00 3.75 267.0 5.15 267.0 0.0 0
25.00 GLW1431V25 4.30 0.00 4.60 267.0 5.85 10.0 0.0 0
25.50 GLW1431V25.5 4.75 0.00 5.10 200.0 6.10 200.0 0.0 0
26.00 GLW1431V26 5.30 0.00 5.60 267.0 6.60 32.0 0.0 0
26.50 GLW1431V26.5 5.80 0.00 6.10 200.0 6.90 200.0 0.0 0
27.00 GLW1431V27 6.30 0.00 6.60 200.0 7.45 200.0 0.0 0
27.50 GLW1431V27.5 6.75 0.00 5.70 10.0 9.10 200.0 0.0 0
28.00 GLW1431V28 5.85 0.00 6.25 10.0 9.55 252.0 0.0 0
28.50 GLW1431V28.5 6.75 0.00 6.75 10.0 10.05 10.0 0.0 0
29.00 GLW1431V29 7.35 0.00 7.20 10.0 10.75 10.0 0.0 0
29.50 GLW1431V29.5 7.75 0.00 7.55 10.0 11.05 10.0 0.0 0
30.00 GLW1431V30 7.85 0.00 7.60 47.0 11.60 10.0 0.0 0
30.50 GLW1431V30.5 8.75 0.00 8.75 10.0 12.05 10.0 0.0 0
31.00 GLW1431V31 9.25 0.00 8.95 10.0 12.60 1.0 0.0 0