$18.80 +0.12 (0.64%) Corning Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 18.80
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.12 (0.64%)
Prev Close: 18.68
Open: 18.71
Bid: 18.81
Ask: 18.84
Options:

Call Options: GLW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.50 GLW1424J10.5 7.95 0.00 7.75 66.0 8.45 277.0 0.0 0
11.00 GLW1424J11 7.45 0.00 7.25 99.0 7.85 61.0 0.0 0
11.50 GLW1424J11.5 7.00 0.00 6.95 178.0 7.35 54.0 0.0 0
11.50 GLW1431J11.5 0.00 0.00 6.95 66.0 7.40 295.0 0.0 0
12.00 GLW1424J12 6.50 0.00 6.45 111.0 6.85 46.0 0.0 0
12.00 GLW1431J12 6.55 0.00 6.45 148.0 6.90 339.0 0.0 0
12.50 GLW1424J12.5 6.00 0.00 5.95 178.0 6.35 54.0 0.0 0
12.50 GLW1431J12.5 6.05 0.00 5.95 1024.0 6.40 916.0 0.0 0
13.00 GLW1424J13 5.45 0.00 5.25 106.0 6.15 100.0 0.0 0
13.00 GLW1431J13 5.55 0.00 5.45 1061.0 5.90 949.0 0.0 0
13.50 GLW1424J13.5 3.80 0.00 4.80 66.0 5.55 85.0 0.0 0
13.50 GLW1431J13.5 5.05 0.00 4.95 994.0 5.40 927.0 0.0 0
14.00 GLW1424J14 3.35 0.00 4.40 278.0 4.95 159.0 0.0 0
14.00 GLW1431J14 4.10 -0.45 4.45 1018.0 4.90 921.0 20.0 20
14.50 GLW1424J14.5 2.86 0.00 3.90 279.0 4.45 159.0 0.0 0
14.50 GLW1431J14.5 3.60 -0.45 3.95 989.0 4.40 924.0 18.0 18
15.00 GLW1424J15 3.35 0.00 3.40 278.0 3.95 159.0 0.0 0
15.00 GLW1431J15 2.51 -1.04 3.50 1076.0 3.90 940.0 10.0 10
15.50 GLW1424J15.5 2.96 0.00 2.88 337.0 3.45 78.0 0.0 0
15.50 GLW1431J15.5 3.05 0.00 3.00 1058.0 3.40 887.0 0.0 0
16.00 GLW1424J16 2.52 0.00 2.32 397.0 2.94 112.0 0.0 0
16.00 GLW1431J16 1.92 -0.65 2.53 966.0 2.88 244.0 5.0 97
16.50 GLW1424J16.5 2.00 0.00 1.97 549.0 2.42 458.0 0.0 0
16.50 GLW1431J16.5 1.26 -0.83 2.05 1032.0 2.40 136.0 50.0 81
17.00 GLW1424J17 1.45 -0.09 1.49 2011.0 1.85 559.0 1.0 121
17.00 GLW1431J17 1.03 -0.57 1.59 1083.0 1.92 246.0 10.0 67
17.50 GLW1424J17.5 1.16 0.15 0.99 1368.0 1.35 150.0 20.0 10
17.50 GLW1431J17.5 1.30 0.01 1.20 1831.0 1.46 1311.0 100.0 162
18.00 GLW1424J18 0.82 -0.01 0.65 2089.0 0.84 177.0 53.0 540
18.00 GLW1431J18 0.95 0.05 0.94 1111.0 1.03 177.0 2.0 474
18.50 GLW1424J18.5 0.29 0.03 0.28 130.0 0.33 108.0 559.0 604
18.50 GLW1431J18.5 0.62 0.02 0.62 332.0 0.67 221.0 40.0 259
19.00 GLW1424J19 0.05 0.00 0.01 36.0 0.04 5.0 13.0 553
19.00 GLW1431J19 0.37 -0.01 0.35 667.0 0.39 264.0 56.0 9,943
19.50 GLW1424J19.5 0.07 0.06 0.02 171.0 0.02 349.0 64.0 995
19.50 GLW1431J19.5 0.18 0.00 0.18 182.0 0.21 252.0 6.0 543
20.00 GLW1424J20 0.14 0.11 0.02 42.0 0.02 286.0 330.0 1,091
20.00 GLW1431J20 0.09 0.00 0.05 1251.0 0.12 511.0 4.0 632
20.50 GLW1424J20.5 0.05 0.02 0.01 1206.0 0.02 361.0 11.0 1,169
20.50 GLW1431J20.5 0.03 0.00 0.02 1141.0 0.08 1261.0 5.0 283
21.00 GLW1424J21 0.01 -0.01 0.01 1.0 0.02 353.0 2.0 951
21.00 GLW1431J21 0.04 -0.04 0.01 1193.0 0.07 1187.0 1.0 254
21.50 GLW1424J21.5 0.02 0.00 0.02 10.0 0.02 314.0 10.0 568
21.50 GLW1431J21.5 0.11 0.04 0.01 512.0 0.06 1083.0 25.0 25
22.00 GLW1424J22 0.02 0.00 0.01 15.0 0.02 393.0 10.0 665
22.00 GLW1431J22 0.05 -0.02 0.01 95.0 0.06 855.0 5.0 5
22.50 GLW1424J22.5 0.05 0.03 0.01 1164.0 0.02 334.0 50.0 120
22.50 GLW1431J22.5 0.07 0.00 0.01 48.0 0.01 347.0 0.0 0
23.00 GLW1424J23 0.13 0.11 0.01 1.0 0.02 350.0 1.0 1
23.00 GLW1431J23 0.06 -0.01 0.01 849.0 0.02 4.0 2.0 2
23.50 GLW1424J23.5 0.10 0.08 0.01 1.0 0.02 350.0 1.0 1
23.50 GLW1431J23.5 0.06 0.00 0.01 11.0 0.05 531.0 0.0 0
24.00 GLW1424J24 0.02 0.00 0.01 123.0 0.02 234.0 0.0 0
24.00 GLW1431J24 0.06 0.00 0.01 11.0 0.05 579.0 0.0 0
24.50 GLW1424J24.5 0.02 0.00 0.01 127.0 0.02 247.0 0.0 0
24.50 GLW1431J24.5 0.11 0.00 0.01 119.0 0.05 580.0 0.0 0
25.00 GLW1424J25 0.02 0.00 0.01 62.0 0.02 247.0 0.0 0
25.00 GLW1431J25 0.02 0.00 0.01 153.0 0.02 212.0 0.0 0
25.50 GLW1424J25.5 0.02 0.00 0.01 10.0 0.02 247.0 0.0 0
25.50 GLW1431J25.5 0.11 0.00 0.01 74.0 0.05 587.0 0.0 0
26.00 GLW1424J26 0.02 0.00 0.00 0.0 0.02 249.0 0.0 0
26.00 GLW1431J26 0.02 0.00 0.01 1.0 0.02 228.0 0.0 0
26.50 GLW1424J26.5 0.02 0.00 0.00 0.0 0.02 237.0 0.0 0
26.50 GLW1431J26.5 0.06 0.00 0.00 0.0 0.05 558.0 0.0 0
27.00 GLW1424J27 0.02 0.00 0.00 0.0 0.02 232.0 0.0 0
27.00 GLW1431J27 0.11 0.00 0.00 0.0 0.05 569.0 0.0 0
27.50 GLW1424J27.5 0.02 0.00 0.00 0.0 0.02 239.0 0.0 0
27.50 GLW1431J27.5 0.02 0.00 0.00 0.0 0.02 263.0 0.0 0
28.00 GLW1424J28 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
28.00 GLW1431J28 0.06 0.00 0.00 0.0 0.05 586.0 0.0 0
28.50 GLW1424J28.5 0.02 0.00 0.00 0.0 0.02 239.0 0.0 0
28.50 GLW1431J28.5 0.06 0.00 0.00 0.0 0.05 609.0 0.0 0
29.00 GLW1424J29 0.02 0.00 0.00 0.0 0.02 353.0 0.0 0
29.00 GLW1431J29 0.06 0.00 0.00 0.0 0.05 608.0 0.0 0
29.50 GLW1424J29.5 0.02 0.00 0.00 0.0 0.02 352.0 0.0 0
29.50 GLW1431J29.5 0.11 0.00 0.00 0.0 0.05 617.0 0.0 0
30.00 GLW1424J30 0.02 0.00 0.00 0.0 0.02 353.0 0.0 0
30.00 GLW1431J30 0.02 0.00 0.00 0.0 0.02 275.0 0.0 0
30.50 GLW1424J30.5 0.02 0.00 0.00 0.0 0.02 352.0 0.0 0
30.50 GLW1431J30.5 0.06 0.00 0.00 0.0 0.05 598.0 0.0 0
31.00 GLW1424J31 0.02 0.00 0.00 0.0 0.02 350.0 0.0 0
31.00 GLW1431J31 0.02 0.00 0.00 0.0 0.02 266.0 0.0 0

Put Options: GLW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.50 GLW1424V10.5 0.02 0.00 0.00 0.0 0.02 350.0 0.0 0
11.00 GLW1424V11 0.02 0.00 0.00 0.0 0.02 352.0 0.0 0
11.50 GLW1424V11.5 0.02 0.00 0.00 0.0 0.02 352.0 0.0 0
11.50 GLW1431V11.5 0.00 0.00 0.00 0.0 0.02 121.0 0.0 0
12.00 GLW1424V12 0.02 0.00 0.00 0.0 0.02 350.0 0.0 0
12.00 GLW1431V12 0.02 0.00 0.01 226.0 0.02 120.0 0.0 0
12.50 GLW1424V12.5 0.02 0.00 0.00 0.0 0.02 341.0 0.0 0
12.50 GLW1431V12.5 0.02 0.00 0.01 538.0 0.02 119.0 0.0 0
13.00 GLW1424V13 0.02 0.00 0.00 0.0 0.02 341.0 0.0 0
13.00 GLW1431V13 0.02 0.00 0.01 481.0 0.02 120.0 0.0 0
13.50 GLW1424V13.5 0.03 0.01 0.01 74.0 0.02 358.0 4.0 4
13.50 GLW1431V13.5 0.03 0.00 0.01 903.0 0.02 107.0 0.0 0
14.00 GLW1424V14 0.03 0.01 0.01 434.0 0.02 342.0 4.0 4
14.00 GLW1431V14 0.03 0.00 0.01 1125.0 0.01 100.0 0.0 0
14.50 GLW1424V14.5 0.03 0.01 0.01 5.0 0.02 352.0 4.0 4
14.50 GLW1431V14.5 0.13 0.00 0.02 1213.0 0.02 70.0 0.0 0
15.00 GLW1424V15 0.02 0.00 0.01 5.0 0.02 243.0 0.0 0
15.00 GLW1431V15 0.08 0.00 0.01 498.0 0.03 4.0 0.0 0
15.50 GLW1424V15.5 0.02 0.00 0.01 195.0 0.02 235.0 0.0 0
15.50 GLW1431V15.5 0.09 0.00 0.01 1114.0 0.08 1114.0 0.0 0
16.00 GLW1424V16 0.06 0.04 0.01 1475.0 0.02 350.0 10.0 10
16.00 GLW1431V16 0.01 0.00 0.01 1847.0 0.08 1267.0 0.0 0
16.50 GLW1424V16.5 0.01 0.00 0.01 37.0 0.02 350.0 100.0 101
16.50 GLW1431V16.5 0.10 0.08 0.01 1353.0 0.10 2539.0 1.0 90
17.00 GLW1424V17 0.23 0.20 0.01 1068.0 0.02 331.0 39.0 47
17.00 GLW1431V17 0.08 0.00 0.04 1240.0 0.11 2149.0 3.0 84
17.50 GLW1424V17.5 0.15 0.14 0.01 47.0 0.02 350.0 4.0 177
17.50 GLW1431V17.5 0.13 0.00 0.10 493.0 0.14 1352.0 22.0 279
18.00 GLW1424V18 0.04 0.00 0.02 357.0 0.02 440.0 3.0 303
18.00 GLW1431V18 0.21 0.00 0.18 539.0 0.22 569.0 30.0 227
18.50 GLW1424V18.5 0.03 -0.01 0.03 199.0 0.06 1102.0 4.0 836
18.50 GLW1431V18.5 0.34 0.00 0.31 601.0 0.36 575.0 50.0 354
19.00 GLW1424V19 0.43 0.00 0.13 2130.0 0.38 2286.0 3.0 547
19.00 GLW1431V19 0.62 -0.01 0.54 561.0 0.60 939.0 10.0 374
19.50 GLW1424V19.5 0.80 0.16 0.66 271.0 0.95 2131.0 1.0 575
19.50 GLW1431V19.5 0.98 0.00 0.86 430.0 0.93 785.0 1.0 674
20.00 GLW1424V20 1.32 0.19 1.16 256.0 1.45 2180.0 83.0 752
20.00 GLW1431V20 1.63 0.40 1.25 875.0 1.58 1878.0 50.0 410
20.50 GLW1424V20.5 0.85 -0.78 1.62 2045.0 2.03 2189.0 50.0 760
20.50 GLW1431V20.5 1.62 -0.06 1.70 72.0 2.05 1086.0 3.0 31
21.00 GLW1424V21 2.34 0.07 2.16 225.0 2.48 1713.0 80.0 759
21.00 GLW1431V21 1.12 -1.03 2.18 84.0 2.53 1033.0 3.0 54
21.50 GLW1424V21.5 3.50 0.87 2.66 375.0 3.05 1632.0 2.0 214
21.50 GLW1431V21.5 1.12 -1.53 2.67 157.0 3.05 1064.0 29.0 29
22.00 GLW1424V22 3.00 -0.10 3.15 471.0 3.55 1380.0 2.0 125
22.00 GLW1431V22 3.10 0.00 3.15 386.0 3.55 995.0 0.0 0
22.50 GLW1424V22.5 3.60 0.00 3.45 31.0 4.10 57.0 0.0 0
22.50 GLW1431V22.5 3.60 0.00 3.65 135.0 4.05 1011.0 0.0 0
23.00 GLW1424V23 3.70 0.00 2.98 21.0 4.60 24.0 0.0 0
23.00 GLW1431V23 3.55 -0.55 4.10 956.0 4.55 1036.0 65.0 14
23.50 GLW1424V23.5 4.15 0.00 4.20 11.0 5.10 24.0 0.0 0
23.50 GLW1431V23.5 4.60 0.00 4.60 101.0 5.05 157.0 0.0 0
24.00 GLW1424V24 4.65 0.00 4.95 78.0 5.70 115.0 0.0 0
24.00 GLW1431V24 5.10 0.00 5.15 106.0 5.55 183.0 0.0 0
24.50 GLW1424V24.5 5.25 0.00 5.45 60.0 6.30 67.0 0.0 0
24.50 GLW1431V24.5 5.60 0.00 5.60 4.0 6.05 71.0 0.0 0
25.00 GLW1424V25 5.60 0.00 5.95 60.0 6.65 67.0 0.0 0
25.00 GLW1431V25 6.05 0.00 5.45 4.0 6.55 48.0 0.0 0
25.50 GLW1424V25.5 6.20 0.00 6.45 30.0 7.30 63.0 0.0 0
25.50 GLW1431V25.5 6.60 0.00 6.30 272.0 7.30 272.0 0.0 0
26.00 GLW1424V26 6.75 0.00 6.95 60.0 7.80 67.0 0.0 0
26.00 GLW1431V26 7.10 0.00 6.80 272.0 7.55 34.0 0.0 0
26.50 GLW1424V26.5 7.20 0.00 6.10 50.0 8.00 55.0 0.0 0
26.50 GLW1431V26.5 7.50 0.00 5.95 10.0 8.20 10.0 0.0 0
27.00 GLW1424V27 7.70 0.00 6.60 50.0 8.50 55.0 0.0 0
27.00 GLW1431V27 8.00 0.00 6.30 262.0 8.45 252.0 0.0 0
27.50 GLW1424V27.5 7.20 0.00 7.05 30.0 10.45 30.0 0.0 0
27.50 GLW1431V27.5 8.50 0.00 6.55 2.0 8.95 252.0 0.0 0
28.00 GLW1424V28 7.60 0.00 8.80 41.0 10.10 41.0 0.0 0
28.00 GLW1431V28 9.00 0.00 7.05 1.0 9.70 10.0 0.0 0
28.50 GLW1424V28.5 8.15 0.00 8.00 30.0 11.45 30.0 0.0 0
28.50 GLW1431V28.5 8.15 0.00 7.50 22.0 12.00 22.0 0.0 0
29.00 GLW1424V29 8.65 0.00 8.65 36.0 12.60 11.0 0.0 0
29.00 GLW1431V29 8.65 0.00 8.00 48.0 12.55 11.0 0.0 0
29.50 GLW1424V29.5 9.20 0.00 9.15 66.0 13.10 40.0 0.0 0
29.50 GLW1431V29.5 9.15 0.00 8.45 10.0 13.05 11.0 0.0 0
30.00 GLW1424V30 9.65 0.00 9.65 66.0 13.50 30.0 0.0 0
30.00 GLW1431V30 9.65 0.00 9.10 1.0 13.45 1.0 0.0 0
30.50 GLW1424V30.5 10.15 0.00 10.15 66.0 14.00 30.0 0.0 0
30.50 GLW1431V30.5 10.15 0.00 9.80 10.0 13.65 10.0 0.0 0
31.00 GLW1424V31 10.65 0.00 10.65 66.0 14.50 30.0 0.0 0
31.00 GLW1431V31 10.65 0.00 10.35 10.0 14.50 10.0 0.0 0