Corning Inc $22.04

up +0.12


22/7/2014 10:40 AM  |  NYSE : GLW  
Industries : Electronics / Diversified Electronics
Last Trade: 22.04
Trade Time: Jul 22 10:40 AM Eastern Daylight Time
Change: 0.12 (0.55 %)
Prev Close: 21.92
Open: 21.97
Bid: 22.04
Ask: 22.05
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GLW Trend Analysis - it has outperformed the S&P 500 by 28%
Options:

Call Options: GLW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 GLW1425G13 8.70 0.00 8.80 107.0 9.20 7.0 0.0 0
14.00 GLW1425G14 7.70 0.00 7.85 252.0 8.20 252.0 0.0 0
14.50 GLW1425G14.5 7.20 0.00 7.35 252.0 7.75 252.0 0.0 0
15.00 GLW1425G15 6.70 0.00 6.90 444.0 7.20 161.0 0.0 0
15.50 GLW1425G15.5 6.20 0.00 6.40 430.0 6.70 161.0 0.0 0
16.00 GLW1425G16 5.70 0.00 5.80 103.0 6.20 267.0 0.0 0
16.50 GLW1425G16.5 5.25 0.00 5.40 151.0 5.65 125.0 0.0 0
17.00 GLW1425G17 4.75 0.00 4.90 522.0 5.20 314.0 0.0 0
17.50 GLW1425G17.5 4.25 0.00 4.40 570.0 4.70 314.0 0.0 0
18.00 GLW1425G18 3.90 0.00 3.90 514.0 4.20 314.0 4.0 4
18.50 GLW1425G18.5 3.25 0.00 3.40 563.0 3.70 306.0 0.0 0
19.00 GLW1425G19 2.75 0.00 2.93 1216.0 3.15 64.0 0.0 0
19.50 GLW1425G19.5 2.25 0.00 2.43 1217.0 2.66 125.0 0.0 0
20.00 GLW1425G20 1.75 0.00 1.94 1250.0 2.16 225.0 0.0 0
20.50 GLW1425G20.5 1.11 -0.14 1.44 1681.0 1.66 500.0 10.0 382
21.00 GLW1425G21 0.71 -0.05 0.94 248.0 1.16 115.0 10.0 48
21.50 GLW1425G21.5 0.43 0.01 0.54 1695.0 0.70 1397.0 922.0 415
22.00 GLW1425G22 0.21 0.06 0.22 122.0 0.25 58.0 320.0 1,755
22.50 GLW1425G22.5 0.06 0.04 0.03 1113.0 0.06 577.0 61.0 448
23.00 GLW1425G23 0.01 0.00 0.01 1.0 0.02 277.0 2.0 64
23.50 GLW1425G23.5 0.04 0.00 0.01 212.0 0.03 312.0 0.0 0
24.00 GLW1425G24 0.04 0.00 0.01 28.0 0.03 236.0 0.0 0
24.50 GLW1425G24.5 0.04 0.00 0.01 45.0 0.03 269.0 0.0 0
25.00 GLW1425G25 0.05 0.00 0.00 0.0 0.03 231.0 0.0 0
25.50 GLW1425G25.5 0.05 0.00 0.00 0.0 0.03 287.0 0.0 0
26.00 GLW1425G26 0.04 0.00 0.00 0.0 0.03 266.0 0.0 0
26.50 GLW1425G26.5 0.03 0.00 0.00 0.0 0.03 231.0 0.0 0
27.00 GLW1425G27 0.02 0.00 0.00 0.0 0.03 254.0 0.0 0
27.50 GLW1425G27.5 0.02 0.00 0.00 0.0 0.03 194.0 0.0 0
28.00 GLW1425G28 0.02 0.00 0.00 0.0 0.02 200.0 0.0 0
28.50 GLW1425G28.5 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
29.00 GLW1425G29 0.02 0.00 0.00 0.0 0.03 210.0 0.0 0
30.00 GLW1425G30 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0

Put Options: GLW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 GLW1425S13 0.02 0.00 0.00 0.0 0.02 147.0 4.0 4
14.00 GLW1425S14 0.03 0.01 0.00 0.0 0.02 174.0 4.0 4
14.50 GLW1425S14.5 0.02 0.00 0.00 0.0 0.02 174.0 0.0 0
15.00 GLW1425S15 0.03 0.01 0.00 0.0 0.02 212.0 4.0 4
15.50 GLW1425S15.5 0.02 0.00 0.01 36.0 0.02 216.0 0.0 0
16.00 GLW1425S16 0.02 0.00 0.00 0.0 0.02 211.0 0.0 0
16.50 GLW1425S16.5 0.02 0.00 0.00 0.0 0.02 218.0 0.0 0
17.00 GLW1425S17 0.02 0.00 0.01 120.0 0.02 228.0 0.0 0
17.50 GLW1425S17.5 0.02 0.00 0.01 136.0 0.02 4.0 0.0 0
18.00 GLW1425S18 0.02 0.00 0.01 706.0 0.02 207.0 0.0 0
18.50 GLW1425S18.5 0.02 0.00 0.01 36.0 0.02 205.0 0.0 0
19.00 GLW1425S19 0.06 0.04 0.01 36.0 0.02 172.0 36.0 36
19.50 GLW1425S19.5 0.02 0.00 0.01 28.0 0.02 193.0 0.0 0
20.00 GLW1425S20 0.05 0.03 0.01 146.0 0.02 164.0 32.0 43
20.50 GLW1425S20.5 0.29 0.28 0.01 10.0 0.02 185.0 40.0 100
21.00 GLW1425S21 0.12 0.11 0.01 137.0 0.04 1508.0 2.0 246
21.50 GLW1425S21.5 0.05 0.00 0.02 181.0 0.07 885.0 30.0 484
22.00 GLW1425S22 0.30 0.11 0.10 137.0 0.12 46.0 1.0 506
22.50 GLW1425S22.5 0.66 0.11 0.39 687.0 0.60 1885.0 50.0 55
23.00 GLW1425S23 1.03 0.00 0.85 299.0 1.08 925.0 0.0 0
23.50 GLW1425S23.5 1.53 0.00 1.35 91.0 1.58 996.0 0.0 0
24.00 GLW1425S24 2.03 0.00 1.87 291.0 2.08 987.0 0.0 0
24.50 GLW1425S24.5 2.52 0.00 2.38 104.0 2.58 990.0 0.0 0
25.00 GLW1425S25 3.00 0.00 2.84 147.0 3.10 848.0 0.0 0
25.50 GLW1425S25.5 3.50 0.00 3.30 315.0 3.60 470.0 0.0 0
26.00 GLW1425S26 4.00 0.00 3.80 314.0 4.10 473.0 0.0 0
26.50 GLW1425S26.5 4.50 0.00 4.30 314.0 4.60 470.0 0.0 0
27.00 GLW1425S27 5.00 0.00 4.80 314.0 5.10 470.0 0.0 0
27.50 GLW1425S27.5 5.50 0.00 5.30 154.0 5.70 331.0 0.0 0
28.00 GLW1425S28 6.00 0.00 5.80 161.0 6.10 430.0 0.0 0
28.50 GLW1425S28.5 6.50 0.00 6.30 161.0 6.60 430.0 0.0 0
29.00 GLW1425S29 7.00 0.00 6.80 158.0 7.15 331.0 0.0 0
30.00 GLW1425S30 8.00 0.00 7.80 366.0 8.15 484.0 0.0 0
Trading Center