$33.86 +0.26 (0.77%) Owens Corning Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 33.86
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.26 (0.77%)
Prev Close: 33.60
Open: 33.59
Bid: 33.36
Ask: 35.89
Options:

Call Options: OC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 OC1420I27 6.40 0.00 6.40 449.0 7.00 186.0 0.0 0
28.00 OC1420I28 6.50 1.50 5.40 713.0 6.00 336.0 4.0 3
29.00 OC1420I29 5.60 1.30 4.40 453.0 5.00 238.0 1.0 1
30.00 OC1420I30 4.50 1.10 3.40 713.0 4.00 318.0 5.0 2
31.00 OC1420I31 3.60 1.50 2.45 708.0 2.95 268.0 2.0 18
32.00 OC1420I32 2.65 1.20 1.45 772.0 1.95 269.0 2.0 9
33.00 OC1420I33 1.55 1.00 0.60 804.0 0.95 110.0 30.0 83
34.00 OC1420I34 0.15 0.00 0.05 359.0 0.15 659.0 42.0 320
35.00 OC1420I35 0.05 0.00 0.05 233.0 0.05 398.0 1000.0 1,420
36.00 OC1420I36 0.15 0.10 0.05 997.0 0.05 354.0 9.0 317
37.00 OC1420I37 0.04 -0.01 0.05 659.0 0.05 343.0 20.0 269
38.00 OC1420I38 0.20 0.15 0.05 738.0 0.05 250.0 4.0 114
39.00 OC1420I39 0.85 0.80 0.05 452.0 0.05 253.0 9.0 9
40.00 OC1420I40 0.05 0.00 0.05 519.0 0.05 251.0 0.0 0
41.00 OC1420I41 0.25 0.20 0.10 914.0 0.05 265.0 30.0 70
42.00 OC1420I42 0.05 0.00 0.15 818.0 0.05 251.0 0.0 0
43.00 OC1420I43 0.05 0.00 0.10 659.0 0.05 245.0 0.0 0
44.00 OC1420I44 0.02 -0.03 0.05 644.0 0.05 245.0 1.0 1
45.00 OC1420I45 0.05 0.00 0.00 0.0 0.05 247.0 0.0 0

Put Options: OC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 OC1420U27 0.05 0.00 0.00 0.0 0.05 230.0 2.0 5
28.00 OC1420U28 0.05 0.00 0.00 0.0 0.05 277.0 0.0 0
29.00 OC1420U29 0.05 0.00 0.05 859.0 0.05 235.0 0.0 0
30.00 OC1420U30 0.17 0.12 0.05 34.0 0.05 228.0 5.0 5
31.00 OC1420U31 0.25 0.20 0.05 134.0 0.05 229.0 2.0 2
32.00 OC1420U32 0.05 -0.10 0.05 8.0 0.05 256.0 8.0 61
33.00 OC1420U33 0.15 0.10 0.05 15.0 0.10 1242.0 102.0 209
34.00 OC1420U34 0.52 0.07 0.15 151.0 0.30 550.0 4.0 335
35.00 OC1420U35 1.29 0.29 1.05 227.0 1.55 1256.0 3.0 460
36.00 OC1420U36 2.47 0.52 2.05 272.0 2.60 1164.0 3.0 180
37.00 OC1420U37 3.00 0.05 3.00 570.0 3.40 1156.0 34.0 248
38.00 OC1420U38 1.75 -2.15 4.00 480.0 4.60 1159.0 14.0 18
39.00 OC1420U39 3.70 -0.80 5.00 223.0 5.60 381.0 6.0 20
40.00 OC1420U40 4.80 -0.80 6.00 213.0 6.60 381.0 23.0 23
41.00 OC1420U41 7.20 0.60 7.00 58.0 7.60 65.0 3.0 3
42.00 OC1420U42 6.80 -0.80 7.90 42.0 8.40 42.0 22.0 10
43.00 OC1420U43 8.40 0.00 9.00 43.0 9.40 28.0 0.0 0
44.00 OC1420U44 9.40 0.00 10.00 43.0 10.40 28.0 0.0 0
45.00 OC1420U45 7.70 -3.10 10.80 440.0 12.00 440.0 9.0 3