$20.90 -0.02 (-0.10%) Corning Inc - NYSE

Nov. 24, 2014 | 10:25 AM
Last Trade: 20.90
Trade Time: Nov 24 10:25 AM Eastern Daylight Time
Change: -0.02 (-0.10%)
Prev Close: 20.92
Open: 20.92
Bid: 20.89
Ask: 20.90
Options:

Call Options: GLW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 GLW1428K11.5 7.65 0.00 9.10 310.0 9.55 120.0 0.0 0
12.00 GLW1428K12 8.60 0.00 8.50 150.0 9.35 150.0 0.0 0
12.50 GLW1428K12.5 8.10 0.00 8.05 150.0 8.85 150.0 0.0 0
13.00 GLW1428K13 7.60 0.00 7.45 330.0 8.45 330.0 0.0 0
13.50 GLW1428K13.5 7.10 0.00 7.25 110.0 7.55 150.0 0.0 0
14.00 GLW1428K14 6.70 0.00 6.75 110.0 7.05 115.0 0.0 0
14.50 GLW1428K14.5 6.10 0.00 6.25 138.0 6.55 112.0 0.0 0
15.00 GLW1428K15 5.60 0.00 5.75 136.0 6.05 110.0 0.0 0
15.50 GLW1428K15.5 2.01 -2.99 5.25 112.0 5.55 115.0 10.0 10
16.00 GLW1428K16 4.70 0.10 4.75 110.0 5.05 142.0 2.0 2
16.50 GLW1428K16.5 4.20 0.05 4.25 110.0 4.55 150.0 10.0 10
17.00 GLW1428K17 1.02 -2.63 3.75 110.0 4.05 112.0 2.0 2
17.50 GLW1428K17.5 1.20 -1.95 3.25 100.0 3.55 138.0 5.0 5
18.00 GLW1428K18 2.90 0.00 2.79 1606.0 3.05 1382.0 15.0 42
18.50 GLW1428K18.5 2.15 -0.07 2.25 1581.0 2.52 1430.0 2.0 111
19.00 GLW1428K19 1.75 0.03 1.78 1104.0 2.01 1047.0 10.0 11
19.50 GLW1428K19.5 0.98 -0.23 1.29 1844.0 1.52 1758.0 20.0 20
20.00 GLW1428K20 0.84 0.00 0.80 2210.0 1.02 1667.0 42.0 127
20.50 GLW1428K20.5 0.34 0.00 0.41 211.0 0.47 614.0 331.0 368
21.00 GLW1428K21 0.12 -0.02 0.10 152.0 0.12 10.0 167.0 226
21.50 GLW1428K21.5 0.01 0.00 0.01 481.0 0.04 1335.0 0.0 0
22.00 GLW1428K22 0.02 -0.03 0.01 657.0 0.06 1378.0 250.0 401
22.50 GLW1428K22.5 0.03 -0.02 0.01 165.0 0.05 772.0 30.0 30
23.00 GLW1428K23 0.04 0.00 0.01 104.0 0.06 861.0 0.0 0
23.50 GLW1428K23.5 0.02 0.00 0.01 30.0 0.02 432.0 0.0 0
24.00 GLW1428K24 0.05 0.00 0.01 10.0 0.05 659.0 0.0 0
24.50 GLW1428K24.5 0.05 0.00 0.00 0.0 0.04 690.0 0.0 0
25.00 GLW1428K25 0.02 0.00 0.00 0.0 0.02 433.0 0.0 0
25.50 GLW1428K25.5 0.04 0.00 0.00 0.0 0.05 767.0 0.0 0
26.00 GLW1428K26 0.03 0.00 0.00 0.0 0.04 556.0 0.0 0
26.50 GLW1428K26.5 0.03 0.00 0.00 0.0 0.04 776.0 0.0 0
27.00 GLW1428K27 0.03 0.00 0.00 0.0 0.04 611.0 0.0 0
27.50 GLW1428K27.5 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0
28.00 GLW1428K28 0.03 0.00 0.00 0.0 0.05 669.0 0.0 0
28.50 GLW1428K28.5 0.09 0.00 0.00 0.0 0.10 1197.0 0.0 0
29.00 GLW1428K29 0.02 0.00 0.00 0.0 0.02 355.0 0.0 0

Put Options: GLW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 GLW1428W11.5 0.02 0.00 0.01 107.0 0.02 203.0 0.0 0
12.00 GLW1428W12 0.02 0.00 0.01 36.0 0.02 202.0 0.0 0
12.50 GLW1428W12.5 0.02 0.00 0.01 36.0 0.02 205.0 0.0 0
13.00 GLW1428W13 0.02 0.00 0.01 79.0 0.02 199.0 0.0 0
13.50 GLW1428W13.5 0.02 0.00 0.01 177.0 0.02 205.0 0.0 0
14.00 GLW1428W14 0.02 0.00 0.01 543.0 0.02 456.0 0.0 0
14.50 GLW1428W14.5 0.02 0.00 0.01 1.0 0.02 423.0 0.0 0
15.00 GLW1428W15 0.11 0.09 0.01 539.0 0.02 426.0 1.0 1
15.50 GLW1428W15.5 0.17 0.13 0.01 26.0 0.02 419.0 8.0 12
16.00 GLW1428W16 0.02 0.00 0.01 192.0 0.02 364.0 0.0 0
16.50 GLW1428W16.5 0.02 0.00 0.01 36.0 0.02 412.0 0.0 0
17.00 GLW1428W17 0.02 0.00 0.01 762.0 0.02 500.0 50.0 136
17.50 GLW1428W17.5 0.10 0.08 0.01 318.0 0.02 493.0 3.0 36
18.00 GLW1428W18 0.04 0.02 0.01 834.0 0.02 497.0 50.0 55
18.50 GLW1428W18.5 0.09 0.07 0.01 333.0 0.02 352.0 10.0 82
19.00 GLW1428W19 0.03 0.00 0.01 1015.0 0.02 435.0 200.0 22
19.50 GLW1428W19.5 0.19 0.16 0.01 493.0 0.02 334.0 5.0 34
20.00 GLW1428W20 0.10 0.09 0.01 107.0 0.03 435.0 2.0 7
20.50 GLW1428W20.5 0.08 0.00 0.02 34.0 0.08 2335.0 207.0 112
21.00 GLW1428W21 0.29 0.00 0.20 282.0 0.23 32.0 7.0 236
21.50 GLW1428W21.5 0.57 0.00 0.52 1974.0 0.73 1653.0 0.0 0
22.00 GLW1428W22 1.06 0.00 0.98 1513.0 1.22 1426.0 0.0 0
22.50 GLW1428W22.5 1.52 0.00 1.47 1732.0 1.72 1256.0 0.0 0
23.00 GLW1428W23 2.04 0.00 2.00 787.0 2.22 180.0 0.0 0
23.50 GLW1428W23.5 2.50 0.00 2.48 800.0 2.72 234.0 0.0 0
24.00 GLW1428W24 3.00 0.00 3.00 693.0 3.25 202.0 0.0 0
24.50 GLW1428W24.5 3.25 0.00 3.45 150.0 3.75 110.0 0.0 0
25.00 GLW1428W25 4.00 0.00 3.95 115.0 4.25 106.0 0.0 0
25.50 GLW1428W25.5 4.50 0.00 4.45 168.0 4.75 150.0 0.0 0
26.00 GLW1428W26 4.95 0.00 4.95 112.0 5.25 110.0 0.0 0
26.50 GLW1428W26.5 5.50 0.00 5.45 147.0 5.75 90.0 0.0 0
27.00 GLW1428W27 5.95 0.00 5.95 166.0 6.25 110.0 0.0 0
27.50 GLW1428W27.5 6.45 0.00 6.45 112.0 6.75 110.0 0.0 0
28.00 GLW1428W28 5.90 0.00 6.60 330.0 7.55 70.0 0.0 0
28.50 GLW1428W28.5 6.05 0.00 7.05 330.0 8.35 330.0 0.0 0
29.00 GLW1428W29 6.55 0.00 7.95 110.0 8.30 150.0 0.0 0