$18.53 0.00 (0.00%) Corning Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 18.53
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 18.53
Open: 18.28
Bid: 18.53
Ask: 18.60
Options:

Call Options: GLW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.50 GLW1424J10.5 7.55 0.00 7.55 61.0 8.10 64.0 0.0 0
11.00 GLW1424J11 7.10 0.00 7.10 104.0 7.60 94.0 0.0 0
11.50 GLW1424J11.5 6.45 0.00 6.45 102.0 7.10 91.0 0.0 0
12.00 GLW1424J12 6.10 0.00 6.10 104.0 6.60 94.0 0.0 0
12.00 GLW1431J12 6.15 0.00 6.15 880.0 6.60 175.0 0.0 0
12.50 GLW1424J12.5 5.65 0.00 5.65 478.0 6.10 104.0 0.0 0
12.50 GLW1431J12.5 5.65 0.00 5.65 1042.0 6.10 117.0 0.0 0
13.00 GLW1424J13 5.10 0.00 5.10 156.0 5.65 79.0 0.0 0
13.00 GLW1431J13 5.15 0.00 5.15 1024.0 5.60 131.0 0.0 0
13.50 GLW1424J13.5 4.55 0.00 4.55 500.0 5.15 67.0 0.0 0
13.50 GLW1431J13.5 4.65 0.00 4.65 752.0 5.10 153.0 0.0 0
14.00 GLW1424J14 4.05 0.00 4.05 495.0 4.60 91.0 0.0 0
14.00 GLW1431J14 4.10 -0.05 4.15 1419.0 4.60 929.0 20.0 20
14.50 GLW1424J14.5 3.55 0.00 3.55 503.0 4.10 151.0 0.0 0
14.50 GLW1431J14.5 3.60 -0.05 3.65 1022.0 4.15 192.0 18.0 18
15.00 GLW1424J15 3.10 0.00 3.10 531.0 3.60 91.0 0.0 0
15.00 GLW1431J15 2.51 -0.64 3.15 1303.0 3.65 1126.0 10.0 10
15.50 GLW1424J15.5 2.56 0.00 2.56 612.0 3.10 291.0 0.0 0
15.50 GLW1431J15.5 2.69 0.00 2.69 1256.0 3.15 1061.0 0.0 0
16.00 GLW1424J16 2.07 0.00 2.07 503.0 2.59 273.0 0.0 0
16.00 GLW1431J16 1.92 -0.34 2.26 1382.0 2.63 490.0 5.0 97
16.50 GLW1424J16.5 1.64 0.00 1.64 508.0 2.10 81.0 0.0 0
16.50 GLW1431J16.5 1.26 -0.53 1.79 1465.0 2.15 740.0 50.0 81
17.00 GLW1424J17 1.54 0.00 1.31 2351.0 1.60 2134.0 56.0 161
17.00 GLW1431J17 1.03 -0.31 1.34 2384.0 1.68 2184.0 10.0 67
17.50 GLW1424J17.5 0.42 -0.32 0.74 1199.0 1.11 507.0 20.0 20
17.50 GLW1431J17.5 1.09 0.00 1.00 2634.0 1.21 176.0 15.0 81
18.00 GLW1424J18 0.51 0.00 0.48 397.0 0.57 25.0 55.0 589
18.00 GLW1431J18 0.60 0.00 0.78 56.0 0.83 258.0 8.0 466
18.50 GLW1424J18.5 0.17 0.00 0.16 227.0 0.20 487.0 179.0 589
18.50 GLW1431J18.5 0.43 0.00 0.47 380.0 0.51 68.0 20.0 192
19.00 GLW1424J19 0.03 0.00 0.03 25.0 0.05 2344.0 25.0 540
19.00 GLW1431J19 0.27 0.00 0.26 90.0 0.29 96.0 7254.0 2,656
19.50 GLW1424J19.5 0.07 0.04 0.02 171.0 0.03 1068.0 64.0 995
19.50 GLW1431J19.5 0.13 0.00 0.13 381.0 0.17 1139.0 37.0 511
20.00 GLW1424J20 0.14 0.13 0.02 42.0 0.01 87.0 330.0 1,091
20.00 GLW1431J20 0.07 0.00 0.05 1534.0 0.09 1326.0 10.0 642
20.50 GLW1424J20.5 0.05 0.03 0.01 1206.0 0.02 110.0 11.0 1,169
20.50 GLW1431J20.5 0.05 0.04 0.01 1273.0 0.06 1246.0 1.0 278
21.00 GLW1424J21 0.01 0.00 0.01 1.0 0.03 661.0 2.0 953
21.00 GLW1431J21 0.04 -0.01 0.01 1193.0 0.05 1193.0 1.0 254
21.50 GLW1424J21.5 0.02 -0.02 0.02 10.0 0.04 1474.0 10.0 568
21.50 GLW1431J21.5 0.11 0.06 0.01 512.0 0.05 1126.0 25.0 25
22.00 GLW1424J22 0.02 -0.02 0.01 15.0 0.04 1446.0 10.0 665
22.00 GLW1431J22 0.05 0.00 0.01 95.0 0.05 676.0 5.0 5
22.50 GLW1424J22.5 0.05 0.03 0.01 1164.0 0.02 441.0 50.0 120
22.50 GLW1431J22.5 0.04 0.00 0.01 48.0 0.04 513.0 0.0 0
23.00 GLW1424J23 0.13 0.11 0.01 1.0 0.02 412.0 1.0 1
23.00 GLW1431J23 0.06 0.02 0.01 849.0 0.04 492.0 2.0 2
23.50 GLW1424J23.5 0.10 0.08 0.01 1.0 0.02 407.0 1.0 1
23.50 GLW1431J23.5 0.04 0.00 0.01 11.0 0.04 478.0 0.0 0
24.00 GLW1424J24 0.02 0.00 0.01 123.0 0.02 262.0 0.0 0
24.00 GLW1431J24 0.04 0.00 0.01 11.0 0.04 551.0 0.0 0
24.50 GLW1424J24.5 0.02 0.00 0.01 127.0 0.02 266.0 0.0 0
24.50 GLW1431J24.5 0.04 0.00 0.01 119.0 0.04 534.0 0.0 0
25.00 GLW1424J25 0.02 0.00 0.01 62.0 0.02 255.0 0.0 0
25.00 GLW1431J25 0.04 0.00 0.01 153.0 0.04 526.0 0.0 0
25.50 GLW1424J25.5 0.02 0.00 0.01 10.0 0.02 238.0 0.0 0
25.50 GLW1431J25.5 0.04 0.00 0.01 74.0 0.04 495.0 0.0 0
26.00 GLW1424J26 0.02 0.00 0.00 0.0 0.02 226.0 0.0 0
26.00 GLW1431J26 0.02 0.00 0.01 1.0 0.02 4.0 0.0 0
26.50 GLW1424J26.5 0.02 0.00 0.00 0.0 0.02 235.0 0.0 0
26.50 GLW1431J26.5 0.04 0.00 0.00 0.0 0.04 472.0 0.0 0
27.00 GLW1424J27 0.02 0.00 0.00 0.0 0.02 204.0 0.0 0
27.00 GLW1431J27 0.04 0.00 0.00 0.0 0.04 463.0 0.0 0
27.50 GLW1424J27.5 0.02 0.00 0.00 0.0 0.02 249.0 0.0 0
27.50 GLW1431J27.5 0.02 0.00 0.00 0.0 0.02 337.0 0.0 0
28.00 GLW1424J28 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0
28.00 GLW1431J28 0.04 0.00 0.00 0.0 0.04 538.0 0.0 0
28.50 GLW1424J28.5 0.02 0.00 0.00 0.0 0.02 221.0 0.0 0
28.50 GLW1431J28.5 0.04 0.00 0.00 0.0 0.04 541.0 0.0 0
29.00 GLW1424J29 0.02 0.00 0.00 0.0 0.02 442.0 0.0 0
29.00 GLW1431J29 0.04 0.00 0.00 0.0 0.04 541.0 0.0 0
29.50 GLW1424J29.5 0.02 0.00 0.00 0.0 0.02 373.0 0.0 0
29.50 GLW1431J29.5 0.04 0.00 0.00 0.0 0.04 464.0 0.0 0
30.00 GLW1424J30 0.02 0.00 0.00 0.0 0.02 400.0 0.0 0
30.00 GLW1431J30 0.02 0.00 0.00 0.0 0.02 330.0 0.0 0
30.50 GLW1424J30.5 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0
30.50 GLW1431J30.5 0.04 0.00 0.00 0.0 0.04 460.0 0.0 0
31.00 GLW1424J31 0.02 0.00 0.00 0.0 0.02 366.0 0.0 0
31.00 GLW1431J31 0.02 0.00 0.00 0.0 0.02 313.0 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 4.0 0.0 0
11.00 GLW1424V11 0.02 0.00 0.00 0.0 0.02 438.0 0.0 0
11.50 GLW1424V11.5 0.02 0.00 0.00 0.0 0.02 425.0 0.0 0
12.00 GLW1424V12 0.02 0.00 0.00 0.0 0.02 441.0 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 0.02 461.0 0.0 0
12.50 GLW1431V12.5 0.02 0.00 0.01 538.0 0.02 128.0 0.0 0
13.00 GLW1424V13 0.02 0.00 0.00 0.0 0.02 465.0 0.0 0
13.00 GLW1431V13 0.03 0.00 0.01 481.0 0.03 285.0 0.0 0
13.50 GLW1424V13.5 0.03 0.01 0.01 74.0 0.02 473.0 4.0 4
13.50 GLW1431V13.5 0.07 0.00 0.01 903.0 0.07 1026.0 0.0 0
14.00 GLW1424V14 0.03 0.01 0.01 434.0 0.02 341.0 4.0 4
14.00 GLW1431V14 0.07 0.00 0.01 1125.0 0.07 1289.0 0.0 0
14.50 GLW1424V14.5 0.03 0.01 0.01 5.0 0.02 331.0 4.0 4
14.50 GLW1431V14.5 0.07 0.00 0.02 1213.0 0.07 1261.0 0.0 0
15.00 GLW1424V15 0.03 0.00 0.01 5.0 0.05 278.0 0.0 0
15.00 GLW1431V15 0.01 0.00 0.01 498.0 0.07 1366.0 0.0 0
15.50 GLW1424V15.5 0.06 0.00 0.01 195.0 0.06 465.0 0.0 0
15.50 GLW1431V15.5 0.01 0.00 0.01 1114.0 0.08 1363.0 0.0 0
16.00 GLW1424V16 0.06 0.01 0.01 1475.0 0.05 819.0 10.0 10
16.00 GLW1431V16 0.03 0.00 0.03 984.0 0.10 2953.0 0.0 0
16.50 GLW1424V16.5 0.01 -0.04 0.01 37.0 0.05 1425.0 100.0 101
16.50 GLW1431V16.5 0.10 0.00 0.05 579.0 0.12 3145.0 1.0 90
17.00 GLW1424V17 0.23 0.18 0.01 1068.0 0.05 1525.0 39.0 47
17.00 GLW1431V17 0.10 0.00 0.08 349.0 0.14 1767.0 2.0 79
17.50 GLW1424V17.5 0.15 0.14 0.01 47.0 0.05 1.0 4.0 177
17.50 GLW1431V17.5 0.15 0.00 0.14 212.0 0.20 1978.0 33.0 229
18.00 GLW1424V18 0.10 0.00 0.02 357.0 0.05 2090.0 100.0 203
18.00 GLW1431V18 0.27 0.00 0.26 262.0 0.29 27.0 124.0 71
18.50 GLW1424V18.5 0.32 0.00 0.12 1164.0 0.18 1728.0 38.0 833
18.50 GLW1431V18.5 1.21 0.76 0.45 78.0 0.48 94.0 20.0 280
19.00 GLW1424V19 1.27 0.83 0.44 2474.0 0.81 2656.0 3.0 547
19.00 GLW1431V19 1.38 0.65 0.73 96.0 1.02 2946.0 39.0 371
19.50 GLW1424V19.5 0.89 -0.03 0.92 2064.0 1.31 2351.0 147.0 1,109
19.50 GLW1431V19.5 0.94 -0.13 1.07 1355.0 1.42 2656.0 75.0 649
20.00 GLW1424V20 1.70 0.00 1.41 1961.0 1.85 2480.0 3.0 869
20.00 GLW1431V20 1.63 0.00 1.49 2026.0 1.86 2287.0 50.0 360
20.50 GLW1424V20.5 0.85 -1.06 1.91 1268.0 2.14 1361.0 50.0 768
20.50 GLW1431V20.5 1.62 -0.32 1.94 958.0 2.32 1286.0 3.0 31
21.00 GLW1424V21 3.20 0.79 2.41 1441.0 2.85 1826.0 1.0 759
21.00 GLW1431V21 1.12 -1.31 2.43 363.0 2.88 1164.0 3.0 54
21.50 GLW1424V21.5 3.50 0.60 2.90 1335.0 3.15 1637.0 2.0 214
21.50 GLW1431V21.5 1.12 -1.78 2.90 1171.0 3.40 1394.0 29.0 29
22.00 GLW1424V22 3.00 -0.40 3.40 1378.0 3.80 1603.0 2.0 125
22.00 GLW1431V22 3.40 0.00 3.40 1096.0 3.90 1386.0 0.0 0
22.50 GLW1424V22.5 3.80 0.00 3.80 15.0 4.30 15.0 0.0 0
22.50 GLW1431V22.5 3.90 0.00 3.90 1115.0 4.40 1968.0 0.0 0
23.00 GLW1424V23 4.00 0.00 4.00 17.0 5.20 25.0 0.0 0
23.00 GLW1431V23 3.55 -0.80 4.35 551.0 4.90 667.0 65.0 14
23.50 GLW1424V23.5 4.40 0.00 4.40 15.0 5.70 25.0 0.0 0
23.50 GLW1431V23.5 4.85 0.00 4.85 297.0 5.40 590.0 0.0 0
24.00 GLW1424V24 4.90 0.00 4.90 47.0 6.20 36.0 0.0 0
24.00 GLW1431V24 5.40 0.00 5.40 93.0 5.90 93.0 0.0 0
24.50 GLW1424V24.5 5.40 0.00 5.40 36.0 6.70 36.0 0.0 0
24.50 GLW1431V24.5 5.90 0.00 5.90 93.0 6.40 93.0 0.0 0
25.00 GLW1424V25 6.05 0.00 6.05 47.0 7.15 25.0 0.0 0
25.00 GLW1431V25 6.35 0.00 6.35 297.0 6.90 65.0 0.0 0
25.50 GLW1424V25.5 6.50 0.00 6.50 36.0 7.60 36.0 0.0 0
25.50 GLW1431V25.5 6.90 0.00 6.90 29.0 7.55 304.0 0.0 0
26.00 GLW1424V26 5.75 0.00 5.75 55.0 7.70 55.0 0.0 0
26.00 GLW1431V26 7.35 0.00 7.35 61.0 7.95 77.0 0.0 0
26.50 GLW1424V26.5 6.25 0.00 6.25 55.0 8.20 55.0 0.0 0
26.50 GLW1431V26.5 7.80 0.00 7.80 55.0 8.45 70.0 0.0 0
27.00 GLW1424V27 6.75 0.00 6.75 55.0 8.70 55.0 0.0 0
27.00 GLW1431V27 6.70 0.00 6.70 36.0 10.70 37.0 0.0 0
27.50 GLW1424V27.5 7.20 0.00 7.20 30.0 9.20 30.0 0.0 0
27.50 GLW1431V27.5 7.25 0.00 7.25 77.0 9.90 133.0 0.0 0
28.00 GLW1424V28 7.75 0.00 7.75 55.0 9.70 55.0 0.0 0
28.00 GLW1431V28 7.70 0.00 7.70 10.0 11.55 41.0 0.0 0
28.50 GLW1424V28.5 8.25 0.00 8.25 30.0 10.20 30.0 0.0 0
28.50 GLW1431V28.5 8.20 0.00 8.20 60.0 10.50 312.0 0.0 0
29.00 GLW1424V29 8.65 0.00 8.65 46.0 10.70 66.0 0.0 0
29.00 GLW1431V29 8.85 0.00 8.85 10.0 11.25 10.0 0.0 0
29.50 GLW1424V29.5 9.30 0.00 9.30 46.0 11.20 252.0 0.0 0
29.50 GLW1431V29.5 9.35 0.00 9.35 10.0 11.75 10.0 0.0 0
30.00 GLW1424V30 9.65 0.00 9.65 46.0 11.70 252.0 0.0 0
30.00 GLW1431V30 9.80 0.00 9.80 10.0 13.15 10.0 0.0 0
30.50 GLW1424V30.5 10.30 0.00 10.30 46.0 12.20 252.0 0.0 0
30.50 GLW1431V30.5 10.20 0.00 10.20 37.0 12.50 312.0 0.0 0
31.00 GLW1424V31 10.65 0.00 10.65 1.0 12.75 36.0 0.0 0
31.00 GLW1431V31 10.80 0.00 10.80 10.0 14.15 10.0 0.0 0