Corning Inc $20.55

down 0.00


15/4/2014 06:40 PM  |  NYSE : GLW  
Industries : Electronics / Diversified Electronics
Last Trade: 20.55
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 20.55
Open: 20.60
Bid: 20.53
Ask: 20.58
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 38%
Options:

Call Options: GLW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.50 GLW1425D9.5 9.10 0.00 9.35 10.0 12.75 37.0 0.0 0
10.00 GLW1419D10 8.60 0.00 8.65 10.0 12.25 37.0 0.0 0
10.00 GLW1425D10 8.60 0.00 8.80 10.0 12.25 61.0 0.0 0
11.00 GLW1419D11 7.10 0.00 7.75 1.0 11.25 20.0 0.0 0
11.00 GLW1425D11 7.60 0.00 7.75 10.0 11.25 37.0 0.0 0
12.00 GLW1419D12 6.70 0.00 6.65 100.0 8.95 100.0 0.0 0
12.00 GLW1425D12 6.60 0.00 6.75 10.0 10.25 37.0 0.0 0
13.00 GLW1419D13 7.10 -0.10 7.20 46.0 7.65 45.0 2.0 12
13.00 GLW1425D13 5.70 0.00 5.70 57.0 9.25 57.0 0.0 0
14.00 GLW1419D14 4.50 -0.30 4.80 37.0 8.10 10.0 40.0 40
14.00 GLW1425D14 4.70 0.00 4.70 293.0 8.05 288.0 0.0 0
14.50 GLW1419D14.5 5.60 0.00 5.60 136.0 6.50 101.0 0.0 0
15.00 GLW1419D15 5.25 0.05 5.20 136.0 5.65 136.0 1.0 31
15.00 GLW1425D15 5.05 0.00 5.05 330.0 5.80 318.0 0.0 0
15.50 GLW1419D15.5 4.70 0.00 4.70 136.0 5.25 136.0 0.0 0
16.00 GLW1419D16 3.00 -1.20 4.20 100.0 4.80 100.0 1.0 231
16.00 GLW1425D16 4.20 0.00 4.15 10.0 4.80 10.0 0.0 0
16.50 GLW1419D16.5 3.70 0.00 3.70 136.0 4.25 136.0 0.0 0
16.50 GLW1425D16.5 3.70 0.00 3.65 10.0 4.30 10.0 0.0 0
17.00 GLW1419D17 4.15 0.95 3.20 1307.0 3.65 586.0 6.0 388
17.00 GLW1425D17 3.20 0.00 3.20 1918.0 3.75 1619.0 0.0 0
17.50 GLW1419D17.5 2.73 0.00 2.73 136.0 3.15 136.0 0.0 0
17.50 GLW1425D17.5 3.30 0.56 2.74 1753.0 3.25 1617.0 36.0 36
18.00 GLW1419D18 2.79 0.56 2.23 1282.0 2.61 560.0 10.0 918
18.00 GLW1425D18 2.25 0.00 2.25 2072.0 2.77 2150.0 0.0 0
18.50 GLW1419D18.5 1.85 0.12 1.73 677.0 2.11 36.0 20.0 40
18.50 GLW1425D18.5 2.31 0.55 1.76 949.0 2.13 36.0 36.0 49
19.00 GLW1419D19 1.56 0.00 1.52 111.0 1.57 100.0 23.0 19,307
19.00 GLW1425D19 1.55 0.27 1.28 1041.0 1.64 38.0 3.0 61
19.50 GLW1419D19.5 0.96 0.22 0.74 825.0 1.11 54.0 2.0 2
19.50 GLW1425D19.5 1.80 0.74 1.06 284.0 1.17 1225.0 20.0 345
20.00 GLW1419D20 0.33 0.00 0.45 2464.0 0.63 1402.0 31.0 11,979
20.00 GLW1425D20 0.58 0.00 0.63 304.0 0.72 1206.0 10.0 656
20.50 GLW1419D20.5 0.15 0.00 0.16 802.0 0.19 11.0 140.0 630
20.50 GLW1425D20.5 0.31 0.00 0.31 273.0 0.33 10.0 75.0 677
21.00 GLW1419D21 0.02 0.00 0.02 5.0 0.03 50.0 111.0 2,727
21.00 GLW1425D21 0.13 0.00 0.10 716.0 0.13 21.0 37.0 1,589
21.50 GLW1419D21.5 0.01 0.00 0.01 60.0 0.01 358.0 2.0 2
21.50 GLW1425D21.5 0.03 0.00 0.02 466.0 0.05 831.0 10.0 359
22.00 GLW1419D22 0.05 0.04 0.01 109.0 0.01 80.0 1.0 649
22.00 GLW1425D22 0.02 -0.01 0.03 96.0 0.03 1107.0 3.0 2,180
22.50 GLW1419D22.5 0.01 0.00 0.00 0.0 0.01 63.0 0.0 0
22.50 GLW1425D22.5 0.05 0.03 0.01 49.0 0.02 354.0 10.0 95
23.00 GLW1419D23 0.03 0.02 0.01 1044.0 0.01 66.0 500.0 555
23.00 GLW1425D23 0.02 0.00 0.01 361.0 0.02 455.0 0.0 0
23.50 GLW1419D23.5 0.01 0.00 0.00 0.0 0.01 49.0 0.0 0
24.00 GLW1419D24 0.02 0.01 0.01 102.0 0.01 29.0 3.0 2
24.00 GLW1425D24 0.02 0.00 0.01 85.0 0.02 538.0 0.0 0
24.50 GLW1419D24.5 0.01 0.00 0.00 0.0 0.01 39.0 0.0 0
25.00 GLW1419D25 0.01 0.00 0.01 1206.0 0.01 39.0 0.0 0
25.00 GLW1425D25 0.02 0.00 0.00 0.0 0.02 107.0 0.0 0
25.50 GLW1419D25.5 0.01 0.00 0.00 0.0 0.01 39.0 0.0 0
26.00 GLW1419D26 0.01 0.00 0.00 0.0 0.01 107.0 0.0 0
26.00 GLW1425D26 0.02 0.00 0.00 0.0 0.02 171.0 0.0 0
26.50 GLW1419D26.5 0.01 0.00 0.00 0.0 0.01 107.0 0.0 0
27.00 GLW1419D27 0.01 0.00 0.00 0.0 0.01 107.0 0.0 0
27.00 GLW1425D27 0.02 0.00 0.00 0.0 0.02 171.0 0.0 0
27.50 GLW1419D27.5 0.01 0.00 0.00 0.0 0.01 107.0 0.0 0
28.00 GLW1419D28 0.01 0.00 0.00 0.0 0.01 107.0 0.0 0
28.00 GLW1425D28 0.02 0.00 0.00 0.0 0.02 171.0 0.0 0
28.50 GLW1419D28.5 0.01 0.00 0.00 0.0 0.01 107.0 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 0.02 164.0 0.0 0
10.00 GLW1419P10 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0
10.00 GLW1425P10 0.02 0.00 0.00 0.0 0.02 164.0 0.0 0
11.00 GLW1419P11 0.02 0.00 0.00 0.0 0.02 69.0 0.0 0
11.00 GLW1425P11 0.02 0.00 0.00 0.0 0.02 170.0 0.0 0
12.00 GLW1419P12 0.02 0.00 0.01 54.0 0.02 165.0 0.0 0
12.00 GLW1425P12 0.02 0.00 0.00 0.0 0.02 164.0 0.0 0
13.00 GLW1419P13 0.02 0.00 0.01 39.0 0.02 167.0 0.0 0
13.00 GLW1425P13 0.02 0.00 0.00 0.0 0.02 164.0 0.0 0
14.00 GLW1419P14 0.09 0.07 0.01 468.0 0.02 174.0 4.0 10
14.00 GLW1425P14 0.02 0.00 0.01 50.0 0.02 170.0 0.0 0
14.50 GLW1419P14.5 0.02 0.00 0.00 0.0 0.02 168.0 0.0 0
15.00 GLW1419P15 0.01 -0.01 0.01 153.0 0.02 169.0 5.0 61
15.00 GLW1425P15 0.03 0.01 0.01 10.0 0.02 58.0 4.0 4
15.50 GLW1419P15.5 0.02 0.00 0.00 0.0 0.02 72.0 0.0 0
16.00 GLW1419P16 0.01 0.00 0.01 10.0 0.02 78.0 10.0 146
16.00 GLW1425P16 0.02 0.00 0.01 229.0 0.02 35.0 0.0 0
16.50 GLW1419P16.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
16.50 GLW1425P16.5 0.02 0.00 0.01 128.0 0.02 38.0 0.0 0
17.00 GLW1419P17 0.03 0.01 0.01 111.0 0.02 73.0 1.0 1,253
17.00 GLW1425P17 0.04 0.02 0.01 122.0 0.02 401.0 1.0 55
17.50 GLW1419P17.5 0.02 0.00 0.00 0.0 0.02 73.0 0.0 0
17.50 GLW1425P17.5 0.23 0.21 0.01 197.0 0.02 265.0 10.0 10
18.00 GLW1419P18 0.03 0.01 0.01 1440.0 0.02 72.0 1.0 2,316
18.00 GLW1425P18 0.27 0.23 0.01 166.0 0.04 382.0 10.0 90
18.50 GLW1419P18.5 0.02 0.00 0.00 0.0 0.02 129.0 0.0 0
18.50 GLW1425P18.5 0.03 0.00 0.01 168.0 0.03 524.0 2.0 38
19.00 GLW1419P19 0.01 0.00 0.01 1.0 0.01 80.0 8.0 5,699
19.00 GLW1425P19 0.11 0.09 0.01 27.0 0.05 1209.0 2.0 38
19.50 GLW1419P19.5 0.01 0.00 0.01 120.0 0.01 100.0 5.0 5
19.50 GLW1425P19.5 0.08 0.04 0.04 240.0 0.07 22.0 5.0 190
20.00 GLW1419P20 0.06 0.00 0.01 1075.0 0.03 233.0 65.0 2,919
20.00 GLW1425P20 0.17 0.00 0.11 108.0 0.13 89.0 26.0 298
20.50 GLW1419P20.5 0.17 0.00 0.11 111.0 0.14 1009.0 215.0 4,875
20.50 GLW1425P20.5 0.29 0.00 0.27 165.0 0.30 27.0 97.0 421
21.00 GLW1419P21 0.46 0.00 0.45 67.0 0.50 175.0 26.0 3,323
21.00 GLW1425P21 0.70 0.14 0.56 36.0 0.60 173.0 1.0 210
21.50 GLW1419P21.5 0.81 0.00 0.81 100.0 1.27 664.0 0.0 0
21.50 GLW1425P21.5 0.64 -0.29 0.93 347.0 1.06 138.0 28.0 65
22.00 GLW1419P22 0.92 -0.45 1.37 84.0 1.77 1130.0 7.0 1
22.00 GLW1425P22 0.97 -0.36 1.33 2127.0 1.78 1310.0 10.0 14
22.50 GLW1419P22.5 1.82 0.00 1.82 36.0 2.28 556.0 0.0 0
22.50 GLW1425P22.5 1.81 0.00 1.81 1666.0 2.27 2217.0 0.0 0
23.00 GLW1419P23 2.23 0.00 2.16 100.0 2.78 100.0 0.0 0
23.00 GLW1425P23 2.24 0.00 2.24 2065.0 2.77 1709.0 0.0 0
23.50 GLW1419P23.5 2.75 0.00 2.73 100.0 3.30 136.0 0.0 0
24.00 GLW1419P24 3.25 0.00 3.20 100.0 3.80 100.0 0.0 0
24.00 GLW1425P24 3.15 0.00 3.15 804.0 3.80 850.0 0.0 0
24.50 GLW1419P24.5 3.75 0.00 3.75 136.0 4.30 136.0 0.0 0
25.00 GLW1419P25 4.25 0.00 4.25 100.0 4.80 100.0 0.0 0
25.00 GLW1425P25 4.10 0.00 4.10 477.0 4.80 657.0 0.0 0
25.50 GLW1419P25.5 4.75 0.00 4.75 136.0 5.30 136.0 0.0 0
26.00 GLW1419P26 5.15 0.00 5.05 100.0 5.70 100.0 0.0 0
26.00 GLW1425P26 4.70 0.00 4.55 75.0 6.15 75.0 0.0 0
26.50 GLW1419P26.5 5.65 0.00 5.65 136.0 6.35 136.0 0.0 0
27.00 GLW1419P27 6.15 0.00 6.05 100.0 7.15 100.0 0.0 0
27.00 GLW1425P27 5.45 0.00 5.40 75.0 7.15 75.0 0.0 0
27.50 GLW1419P27.5 6.65 0.00 6.65 136.0 7.50 136.0 0.0 0
28.00 GLW1419P28 7.15 0.00 7.05 100.0 8.15 100.0 0.0 0
28.00 GLW1425P28 6.45 0.00 6.40 75.0 8.20 75.0 0.0 0
28.50 GLW1419P28.5 6.25 0.00 6.30 136.0 9.60 136.0 0.0 0
Trading Center