$21.07 +0.05 (0.24%) Corning Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 21.07
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.05 (0.24%)
Prev Close: 21.02
Open: 21.02
Bid: 21.03
Ask: 21.10
Options:

Call Options: GLW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.50 GLW1428K11.5 7.85 0.00 7.90 280.0 10.05 280.0 0.0 0
12.00 GLW1428K12 8.45 0.00 8.75 420.0 9.35 420.0 0.0 0
12.50 GLW1428K12.5 7.80 0.00 8.25 420.0 8.85 420.0 0.0 0
13.00 GLW1428K13 7.45 0.00 7.75 420.0 8.35 420.0 0.0 0
13.50 GLW1428K13.5 6.95 0.00 7.25 280.0 7.85 280.0 0.0 0
14.00 GLW1428K14 6.80 0.00 6.85 280.0 7.30 280.0 0.0 0
14.50 GLW1428K14.5 6.25 0.00 6.35 280.0 6.80 280.0 0.0 0
15.00 GLW1428K15 5.80 0.00 5.85 280.0 6.30 280.0 0.0 0
15.50 GLW1428K15.5 2.01 -3.29 5.35 502.0 5.80 502.0 10.0 10
16.00 GLW1428K16 4.70 -0.05 4.85 371.0 5.25 371.0 2.0 2
16.50 GLW1428K16.5 4.20 -0.05 4.35 371.0 4.75 371.0 10.0 10
17.00 GLW1428K17 1.02 -2.73 3.85 463.0 4.25 502.0 2.0 2
17.50 GLW1428K17.5 1.20 -2.25 3.50 293.0 3.75 506.0 5.0 5
18.00 GLW1428K18 3.05 0.00 2.89 1783.0 3.30 1014.0 20.0 32
18.50 GLW1428K18.5 2.15 -0.27 2.35 4.0 2.74 1510.0 2.0 111
19.00 GLW1428K19 1.75 -0.09 1.92 1224.0 2.13 1042.0 10.0 11
19.50 GLW1428K19.5 0.98 -0.40 1.46 1142.0 1.62 629.0 20.0 20
20.00 GLW1428K20 1.06 0.00 0.95 2086.0 1.13 1830.0 2.0 210
20.50 GLW1428K20.5 0.60 0.04 0.55 256.0 0.63 1073.0 3.0 426
21.00 GLW1428K21 0.12 -0.05 0.10 141.0 0.13 52.0 2.0 730
21.50 GLW1428K21.5 0.02 -0.02 0.02 36.0 0.06 1333.0 40.0 40
22.00 GLW1428K22 0.02 -0.02 0.01 657.0 0.01 434.0 250.0 401
22.50 GLW1428K22.5 0.03 0.02 0.01 165.0 0.01 150.0 30.0 30
23.00 GLW1428K23 0.05 0.00 0.01 104.0 0.06 1218.0 0.0 0
23.50 GLW1428K23.5 0.02 0.00 0.01 30.0 0.02 470.0 0.0 0
24.00 GLW1428K24 0.03 0.00 0.01 10.0 0.05 1065.0 0.0 0
24.50 GLW1428K24.5 0.03 0.00 0.00 0.0 0.05 986.0 0.0 0
25.00 GLW1428K25 0.02 0.00 0.00 0.0 0.02 413.0 0.0 0
25.50 GLW1428K25.5 0.03 0.00 0.00 0.0 0.05 988.0 0.0 0
26.00 GLW1428K26 0.03 0.00 0.00 0.0 0.05 988.0 0.0 0
26.50 GLW1428K26.5 0.03 0.00 0.00 0.0 0.05 989.0 0.0 0
27.00 GLW1428K27 0.03 0.00 0.00 0.0 0.05 682.0 0.0 0
27.50 GLW1428K27.5 0.02 0.00 0.00 0.0 0.02 238.0 0.0 0
28.00 GLW1428K28 0.06 0.00 0.00 0.0 0.05 605.0 0.0 0
28.50 GLW1428K28.5 0.06 0.00 0.00 0.0 0.05 551.0 0.0 0
29.00 GLW1428K29 0.02 0.00 0.00 0.0 0.02 240.0 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 0.02 235.0 0.0 0
12.00 GLW1428W12 0.02 0.00 0.01 36.0 0.02 238.0 0.0 0
12.50 GLW1428W12.5 0.02 0.00 0.01 36.0 0.02 236.0 0.0 0
13.00 GLW1428W13 0.02 0.00 0.01 79.0 0.02 236.0 0.0 0
13.50 GLW1428W13.5 0.02 0.00 0.01 177.0 0.02 240.0 0.0 0
14.00 GLW1428W14 0.02 0.00 0.01 543.0 0.02 236.0 0.0 0
14.50 GLW1428W14.5 0.02 0.00 0.01 1.0 0.02 238.0 0.0 0
15.00 GLW1428W15 0.11 0.09 0.01 539.0 0.02 268.0 1.0 1
15.50 GLW1428W15.5 0.17 0.15 0.01 26.0 0.02 264.0 8.0 12
16.00 GLW1428W16 0.02 0.00 0.01 192.0 0.02 236.0 0.0 0
16.50 GLW1428W16.5 0.02 0.00 0.01 36.0 0.02 238.0 0.0 0
17.00 GLW1428W17 0.02 0.00 0.01 762.0 0.02 479.0 50.0 136
17.50 GLW1428W17.5 0.10 0.08 0.01 318.0 0.02 495.0 3.0 36
18.00 GLW1428W18 0.04 0.02 0.01 834.0 0.02 460.0 50.0 55
18.50 GLW1428W18.5 0.09 0.07 0.01 333.0 0.02 447.0 10.0 82
19.00 GLW1428W19 0.03 0.01 0.01 1015.0 0.02 424.0 200.0 222
19.50 GLW1428W19.5 0.19 0.17 0.01 493.0 0.02 416.0 5.0 34
20.00 GLW1428W20 0.10 0.08 0.01 107.0 0.01 117.0 2.0 7
20.50 GLW1428W20.5 0.08 0.03 0.01 374.0 0.02 404.0 207.0 293
21.00 GLW1428W21 0.11 0.00 0.03 14.0 0.06 751.0 1.0 242
21.50 GLW1428W21.5 0.39 0.00 0.39 172.0 0.56 1318.0 0.0 0
22.00 GLW1428W22 0.87 0.00 0.88 298.0 1.03 1240.0 0.0 0
22.50 GLW1428W22.5 1.18 0.00 1.38 291.0 1.54 1079.0 0.0 0
23.00 GLW1428W23 1.86 0.00 1.85 1053.0 2.10 1256.0 0.0 0
23.50 GLW1428W23.5 2.18 0.00 2.29 280.0 2.64 280.0 0.0 0
24.00 GLW1428W24 2.73 0.00 2.78 547.0 3.15 887.0 0.0 0
24.50 GLW1428W24.5 2.98 0.00 3.25 469.0 3.65 457.0 0.0 0
25.00 GLW1428W25 3.40 0.00 3.70 531.0 4.20 280.0 0.0 0
25.50 GLW1428W25.5 4.10 0.00 4.30 288.0 4.65 428.0 0.0 0
26.00 GLW1428W26 4.60 0.00 4.75 469.0 5.15 428.0 0.0 0
26.50 GLW1428W26.5 5.10 0.00 5.25 490.0 5.65 490.0 0.0 0
27.00 GLW1428W27 5.60 0.00 5.75 490.0 6.15 490.0 0.0 0
27.50 GLW1428W27.5 6.15 0.00 6.25 490.0 6.65 490.0 0.0 0
28.00 GLW1428W28 5.90 0.00 6.70 490.0 7.30 420.0 0.0 0
28.50 GLW1428W28.5 5.00 0.00 7.25 321.0 7.75 280.0 0.0 0
29.00 GLW1428W29 6.95 0.00 7.70 420.0 8.30 420.0 0.0 0