Corning Inc $21.19

up +0.04


24/4/2014 06:40 PM  |  NYSE : GLW  
Industries : Electronics / Diversified Electronics
Last Trade: 21.19
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.04 (0.19 %)
Prev Close: 21.15
Open: 21.30
Bid: 21.18
Ask: 21.26
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 34%
Options:

Call Options: GLW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.50 GLW1425D9.5 10.00 0.00 9.95 90.0 12.15 60.0 0.0 0
10.00 GLW1425D10 9.50 0.00 9.45 90.0 11.65 60.0 0.0 0
11.00 GLW1425D11 8.45 0.00 10.00 21.0 11.85 20.0 0.0 0
12.00 GLW1425D12 7.40 0.00 8.85 71.0 9.50 71.0 0.0 0
13.00 GLW1425D13 6.75 0.00 7.15 60.0 8.40 60.0 0.0 0
13.50 GLW1425D13.5 6.50 0.00 7.10 100.0 7.85 122.0 0.0 0
14.00 GLW1425D14 5.90 0.00 6.85 71.0 7.50 71.0 0.0 0
14.50 GLW1425D14.5 5.60 0.00 6.50 100.0 7.00 100.0 0.0 0
15.00 GLW1425D15 4.60 0.00 5.90 100.0 6.60 100.0 0.0 0
15.50 GLW1425D15.5 4.50 0.00 5.50 100.0 6.00 100.0 0.0 0
16.00 GLW1425D16 4.90 0.00 5.00 449.0 5.50 160.0 0.0 0
16.50 GLW1425D16.5 4.40 0.00 4.50 515.0 4.90 174.0 0.0 0
17.00 GLW1425D17 3.90 0.00 4.00 511.0 4.40 174.0 0.0 0
17.50 GLW1425D17.5 3.30 -0.15 3.55 588.0 3.85 210.0 36.0 36
18.00 GLW1425D18 2.93 0.00 3.00 1039.0 3.40 305.0 0.0 0
18.50 GLW1425D18.5 2.31 -0.12 2.57 1322.0 2.86 422.0 36.0 49
19.00 GLW1425D19 2.27 0.23 2.07 1489.0 2.35 706.0 6.0 67
19.50 GLW1425D19.5 1.80 0.25 1.57 2208.0 1.85 1498.0 20.0 345
20.00 GLW1425D20 1.16 0.06 1.08 2388.0 1.34 1640.0 5.0 886
20.50 GLW1425D20.5 0.76 0.13 0.60 2693.0 0.73 795.0 205.0 599
21.00 GLW1425D21 0.17 -0.12 0.18 497.0 0.23 109.0 1062.0 1,982
21.50 GLW1425D21.5 0.05 0.00 0.01 57.0 0.02 102.0 54.0 408
22.00 GLW1425D22 0.02 0.00 0.03 313.0 0.03 869.0 3.0 2,180
22.50 GLW1425D22.5 0.01 0.00 0.01 61.0 0.02 463.0 36.0 95
23.00 GLW1425D23 0.02 0.00 0.01 361.0 0.02 316.0 0.0 0
23.50 GLW1425D23.5 0.02 0.00 0.00 0.0 0.05 989.0 0.0 0
24.00 GLW1425D24 0.02 0.00 0.01 85.0 0.05 925.0 0.0 0
24.50 GLW1425D24.5 0.02 0.00 0.00 0.0 0.05 846.0 0.0 0
25.00 GLW1425D25 0.02 0.00 0.00 0.0 0.05 805.0 0.0 0
25.50 GLW1425D25.5 0.02 0.00 0.00 0.0 0.07 930.0 0.0 0
26.00 GLW1425D26 0.02 0.00 0.00 0.0 0.07 1005.0 0.0 0
26.50 GLW1425D26.5 0.02 0.00 0.00 0.0 0.07 810.0 0.0 0
27.00 GLW1425D27 0.02 0.00 0.00 0.0 0.07 700.0 0.0 0
27.50 GLW1425D27.5 0.02 0.00 0.00 0.0 0.07 679.0 0.0 0
28.00 GLW1425D28 0.02 0.00 0.00 0.0 0.07 632.0 0.0 0

Put Options: GLW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.50 GLW1425P9.5 0.02 0.00 0.00 0.0 0.02 178.0 0.0 0
10.00 GLW1425P10 0.02 0.00 0.00 0.0 0.02 220.0 0.0 0
11.00 GLW1425P11 0.02 0.00 0.00 0.0 0.02 221.0 0.0 0
12.00 GLW1425P12 0.02 0.00 0.00 0.0 0.02 225.0 0.0 0
13.00 GLW1425P13 0.02 0.00 0.00 0.0 0.02 264.0 0.0 0
13.50 GLW1425P13.5 0.02 0.00 0.00 0.0 0.02 273.0 0.0 0
14.00 GLW1425P14 0.02 0.00 0.01 50.0 0.02 264.0 0.0 0
14.50 GLW1425P14.5 0.02 0.00 0.00 0.0 0.02 226.0 0.0 0
15.00 GLW1425P15 0.03 0.01 0.01 10.0 0.02 228.0 4.0 4
15.50 GLW1425P15.5 0.02 0.00 0.00 0.0 0.02 260.0 0.0 0
16.00 GLW1425P16 0.02 0.00 0.01 229.0 0.02 313.0 0.0 0
16.50 GLW1425P16.5 0.02 0.00 0.01 128.0 0.02 321.0 0.0 0
17.00 GLW1425P17 0.04 0.02 0.01 122.0 0.02 310.0 1.0 55
17.50 GLW1425P17.5 0.23 0.21 0.01 197.0 0.02 322.0 10.0 10
18.00 GLW1425P18 0.27 0.25 0.01 181.0 0.02 302.0 10.0 90
18.50 GLW1425P18.5 0.03 0.01 0.01 250.0 0.02 327.0 2.0 38
19.00 GLW1425P19 0.11 0.09 0.02 20.0 0.02 313.0 2.0 38
19.50 GLW1425P19.5 0.08 0.06 0.01 1.0 0.02 275.0 5.0 190
20.00 GLW1425P20 0.05 0.02 0.02 10.0 0.01 198.0 1.0 297
20.50 GLW1425P20.5 0.03 0.00 0.01 75.0 0.07 1717.0 5.0 438
21.00 GLW1425P21 0.04 -0.03 0.02 62.0 0.04 701.0 2.0 675
21.50 GLW1425P21.5 0.25 -0.09 0.21 1579.0 0.45 689.0 5.0 60
22.00 GLW1425P22 0.97 0.24 0.63 1861.0 1.00 897.0 10.0 14
22.50 GLW1425P22.5 1.23 0.00 1.13 1774.0 1.50 830.0 0.0 0
23.00 GLW1425P23 1.71 0.00 1.63 1438.0 2.00 589.0 0.0 0
23.50 GLW1425P23.5 2.23 0.00 2.15 449.0 2.50 379.0 0.0 0
24.00 GLW1425P24 2.68 0.00 2.60 1294.0 2.99 209.0 0.0 0
24.50 GLW1425P24.5 3.15 0.00 3.10 252.0 3.50 252.0 0.0 0
25.00 GLW1425P25 3.65 0.00 3.60 572.0 4.00 258.0 0.0 0
25.50 GLW1425P25.5 4.15 0.00 4.10 174.0 4.50 174.0 0.0 0
26.00 GLW1425P26 4.65 0.00 4.60 174.0 5.00 174.0 0.0 0
26.50 GLW1425P26.5 4.40 0.00 5.00 160.0 5.55 155.0 0.0 0
27.00 GLW1425P27 4.50 0.00 5.40 100.0 6.10 100.0 0.0 0
27.50 GLW1425P27.5 5.30 0.00 6.00 100.0 6.50 100.0 0.0 0
28.00 GLW1425P28 5.35 0.00 6.40 100.0 7.10 100.0 0.0 0
Trading Center