CORNING INCORPORATED

(NYSE: GLW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
21.04Up+0.31+1.50%Today's Close  |  21.01 -0.02 -0.14% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
10.000 126.2.GLW4DJC010000 NA NA NA NA 9.150 12.6 NA NA
11.000 126.2.GLW4DJC011000 NA NA NA NA 8.350 10.35 NA NA
12.000 126.2.GLW4DJC012000 NA NA NA NA 8.150 9.4 NA NA
13.000 126.2.GLW4DJC013000 7.10 +0.75 +11.81% 0.06 7.450 8.1 2 12
14.000 126.2.GLW4DJC014000 4.50 +0.50 +12.50% 0.21 6.200 7.25 40 40
14.500 126.2.GLW4DJC014500 NA NA NA NA 6.000 6.7 NA NA
15.000 126.2.GLW4DJC015000 5.25 -0.95 -15.32% 0.06 5.500 6.1 1 31
15.500 126.2.GLW4DJC015500 NA NA NA NA 5.050 5.65 NA NA
16.000 126.2.GLW4DJC016000 3.00 +0.64 +27.12% 0.06 4.550 5.1 1 231
16.500 126.2.GLW4DJC016500 NA NA NA NA 4.050 4.6 NA NA
17.000 126.2.GLW4DJC017000 3.95 +0.20 +5.33% 0.06 3.800 4.1 2 374
17.500 126.2.GLW4DJC017500 NA NA NA NA 3.050 3.6 NA NA
18.000 126.2.GLW4DJC018000 3.00 +0.27 +9.89% 0.01 2.930 3.05 91 911
18.500 126.2.GLW4DJC018500 2.52 +0.67 +36.22% 0.03 2.430 2.57 20 40
19.000 126.2.GLW4DJC019000 1.99 +0.23 +13.07% -0.01 1.940 2.03 1,542 18,867
19.500 126.2.GLW4DJC019500 0.96 +0.96 NA 0.02 1.430 1.56 2 2
20.000 126.2.GLW4DJC020000 1.02 +0.30 +41.67% 0.02 1.010 1.06 647 11,903
20.500 126.2.GLW4DJC020500 0.46 +0.17 +58.62% 0.01 0.460 0.55 219 644
21.000 126.2.GLW4DJC021000 0.04 +0.03 +300.00% -0.01 0.010 0.03 406 2,622
21.500 126.2.GLW4DJC021500 0.01 +0.01 NA 0.01 NA 0.01 2 2
22.000 126.2.GLW4DJC022000 0.05 -0.03 -37.50% 0.01 NA 0.01 1 649
22.500 126.2.GLW4DJC022500 NA NA NA NA NA 0.01 NA NA
23.000 126.2.GLW4DJC023000 0.03 -0.02 -40.00% 0.01 NA 0.01 500 555
23.500 126.2.GLW4DJC023500 NA NA NA NA NA 0.01 NA NA
24.000 126.2.GLW4DJC024000 0.02 -0.01 -33.33% 0.01 NA 0.01 3 2
24.500 126.2.GLW4DJC024500 NA NA NA NA NA 0.01 NA NA
25.000 126.2.GLW4DJC025000 NA NA NA NA NA 0.01 NA NA
25.500 126.2.GLW4DJC025500 NA NA NA NA NA 0.01 NA NA
26.000 126.2.GLW4DJC026000 NA NA NA NA NA 0.01 NA NA
26.500 126.2.GLW4DJC026500 NA NA NA NA NA 0.01 NA NA
27.000 126.2.GLW4DJC027000 NA NA NA NA NA 0.01 NA NA
27.500 126.2.GLW4DJC027500 NA NA NA NA NA 0.01 NA NA
28.000 126.2.GLW4DJC028000 NA NA NA NA NA 0.01 NA NA
28.500 126.2.GLW4DJC028500 NA NA NA NA NA 0.01 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
10.000 126.2.GLW4PJC010000 NA NA NA NA NA 0.02 NA NA
11.000 126.2.GLW4PJC011000 NA NA NA NA NA 0.02 NA NA
12.000 126.2.GLW4PJC012000 NA NA NA NA NA 0.02 NA NA
13.000 126.2.GLW4PJC013000 NA NA NA NA NA 0.02 NA NA
14.000 126.2.GLW4PJC014000 0.09 unch unch 0.02 NA 0.02 4 10
14.500 126.2.GLW4PJC014500 NA NA NA NA NA 0.02 NA NA
15.000 126.2.GLW4PJC015000 0.01 unch unch 0.02 NA 0.02 5 61
15.500 126.2.GLW4PJC015500 NA NA NA NA NA 0.02 NA NA
16.000 126.2.GLW4PJC016000 0.01 -0.04 -80.00% 0.02 NA 0.02 10 146
16.500 126.2.GLW4PJC016500 NA NA NA NA NA 0.02 NA NA
17.000 126.2.GLW4PJC017000 0.03 +0.02 +200.00% 0.02 NA 0.02 1 1,253
17.500 126.2.GLW4PJC017500 NA NA NA NA NA 0.02 NA NA
18.000 126.2.GLW4PJC018000 0.03 -0.01 -25.00% 0.01 NA 0.01 1 2,316
18.500 126.2.GLW4PJC018500 NA NA NA NA NA 0.02 NA NA
19.000 126.2.GLW4PJC019000 0.01 unch unch 0.01 NA 0.01 3 5,696
19.500 126.2.GLW4PJC019500 NA NA NA NA NA 0.02 5 5
20.000 126.2.GLW4PJC020000 0.06 -0.05 -45.45% 0.01 NA 0.01 65 2,919
20.500 126.2.GLW4PJC020500 0.02 -0.15 -88.24% 0.01 NA 0.01 42 4,885
21.000 126.2.GLW4PJC021000 0.01 -0.29 -96.67% 0.01 NA 0.01 385 3,323
21.500 126.2.GLW4PJC021500 NA NA NA NA 0.430 0.56 NA NA
22.000 126.2.GLW4PJC022000 0.92 +0.42 +84.00% 0.43 0.930 1.39 7 1
22.500 126.2.GLW4PJC022500 NA NA NA NA 1.430 1.89 NA NA
23.000 126.2.GLW4PJC023000 NA NA NA NA 1.920 2.47 NA NA
23.500 126.2.GLW4PJC023500 NA NA NA NA 2.430 2.97 NA NA
24.000 126.2.GLW4PJC024000 NA NA NA NA 2.930 3.45 NA NA
24.500 126.2.GLW4PJC024500 NA NA NA NA 3.400 3.95 NA NA
25.000 126.2.GLW4PJC025000 NA NA NA NA 3.900 4.45 NA NA
25.500 126.2.GLW4PJC025500 NA NA NA NA 4.400 4.95 NA NA
26.000 126.2.GLW4PJC026000 NA NA NA NA 4.900 5.6 NA NA
26.500 126.2.GLW4PJC026500 NA NA NA NA 5.300 6 NA NA
27.000 126.2.GLW4PJC027000 NA NA NA NA 5.800 6.55 NA NA
27.500 126.2.GLW4PJC027500 NA NA NA NA 6.300 7 NA NA
28.000 126.2.GLW4PJC028000 NA NA NA NA 6.800 7.55 NA NA
28.500 126.2.GLW4PJC028500 NA NA NA NA 7.300 8.25 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:04 PM ET