Corning Inc (GLW)
| As of May 21 2013 4:58PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| GLW 130622C00005000 |
C |
06/22/13 |
5.0 |
9.65 |
12.75 |
| GLW 130622C00006000 |
C |
06/22/13 |
6.0 |
8.65 |
11.75 |
| GLW 130622C00007000 |
C |
06/22/13 |
7.0 |
8.80 |
9.85 |
| GLW 130622C00008000 |
C |
06/22/13 |
8.0 |
7.75 |
9.65 |
| GLW 130622C00009000 |
C |
06/22/13 |
9.0 |
6.80 |
7.85 |
| GLW 130622C00010000 |
C |
06/22/13 |
10.0 |
6.10 |
6.20 |
| GLW 130622C00011000 |
C |
06/22/13 |
11.0 |
4.90 |
5.30 |
| GLW 130622C00012000 |
C |
06/22/13 |
12.0 |
4.15 |
4.20 |
| GLW 130622C00013000 |
C |
06/22/13 |
13.0 |
3.15 |
3.20 |
| GLW 130622C00014000 |
C |
06/22/13 |
14.0 |
2.17 |
2.20 |
| GLW 130622C00015000 |
C |
06/22/13 |
15.0 |
1.19 |
1.22 |
| GLW 130622C00016000 |
C |
06/22/13 |
16.0 |
0.43 |
0.44 |
| GLW 130622C00017000 |
C |
06/22/13 |
17.0 |
0.10 |
0.11 |
| GLW 130622C00018000 |
C |
06/22/13 |
18.0 |
0.01 |
0.03 |
| GLW 130622C00019000 |
C |
06/22/13 |
19.0 |
0.00 |
0.02 |
| GLW 130622C00020000 |
C |
06/22/13 |
20.0 |
0.00 |
0.02 |
| GLW 130622C00021000 |
C |
06/22/13 |
21.0 |
0.00 |
0.02 |
| GLW 130622C00022000 |
C |
06/22/13 |
22.0 |
0.00 |
0.01 |
| GLW 130622C00023000 |
C |
06/22/13 |
23.0 |
0.00 |
0.01 |
| GLW 130622C00024000 |
C |
06/22/13 |
24.0 |
0.00 |
0.01 |
| GLW 130622C00025000 |
C |
06/22/13 |
25.0 |
0.00 |
0.01 |
| GLW 130622P00005000 |
P |
06/22/13 |
5.0 |
0.00 |
0.02 |
| GLW 130622P00006000 |
P |
06/22/13 |
6.0 |
0.00 |
0.02 |
| GLW 130622P00007000 |
P |
06/22/13 |
7.0 |
0.00 |
0.02 |
| GLW 130622P00008000 |
P |
06/22/13 |
8.0 |
0.00 |
0.02 |
| GLW 130622P00009000 |
P |
06/22/13 |
9.0 |
0.00 |
0.02 |
| GLW 130622P00010000 |
P |
06/22/13 |
10.0 |
0.00 |
0.02 |
| GLW 130622P00011000 |
P |
06/22/13 |
11.0 |
0.00 |
0.02 |
| GLW 130622P00012000 |
P |
06/22/13 |
12.0 |
0.00 |
0.02 |
| GLW 130622P00013000 |
P |
06/22/13 |
13.0 |
0.01 |
0.02 |
| GLW 130622P00014000 |
P |
06/22/13 |
14.0 |
0.02 |
0.03 |
| GLW 130622P00015000 |
P |
06/22/13 |
15.0 |
0.08 |
0.09 |
| GLW 130622P00016000 |
P |
06/22/13 |
16.0 |
0.35 |
0.37 |
| GLW 130622P00017000 |
P |
06/22/13 |
17.0 |
1.01 |
1.04 |
| GLW 130622P00018000 |
P |
06/22/13 |
18.0 |
1.92 |
1.96 |
| GLW 130622P00019000 |
P |
06/22/13 |
19.0 |
2.76 |
3.05 |
| GLW 130622P00020000 |
P |
06/22/13 |
20.0 |
3.65 |
4.15 |
| GLW 130622P00021000 |
P |
06/22/13 |
21.0 |
4.65 |
5.15 |
| GLW 130622P00022000 |
P |
06/22/13 |
22.0 |
5.75 |
6.20 |
| GLW 130622P00023000 |
P |
06/22/13 |
23.0 |
6.75 |
7.20 |
| GLW 130622P00024000 |
P |
06/22/13 |
24.0 |
7.75 |
8.20 |
| GLW 130622P00025000 |
P |
06/22/13 |
25.0 |
8.80 |
9.20 |
| GLW 130720C00008000 |
C |
07/20/13 |
8.0 |
7.20 |
9.35 |
| GLW 130720C00009000 |
C |
07/20/13 |
9.0 |
5.65 |
8.85 |
| GLW 130720C00010000 |
C |
07/20/13 |
10.0 |
5.55 |
6.90 |
| GLW 130720C00011000 |
C |
07/20/13 |
11.0 |
3.70 |
6.75 |
| GLW 130720C00012000 |
C |
07/20/13 |
12.0 |
4.15 |
4.20 |
| GLW 130720C00013000 |
C |
07/20/13 |
13.0 |
3.15 |
3.20 |
| GLW 130720C00014000 |
C |
07/20/13 |
14.0 |
2.18 |
2.21 |
| GLW 130720C00015000 |
C |
07/20/13 |
15.0 |
1.28 |
1.30 |
| GLW 130720C00016000 |
C |
07/20/13 |
16.0 |
0.61 |
0.63 |
| GLW 130720C00017000 |
C |
07/20/13 |
17.0 |
0.23 |
0.24 |
| GLW 130720C00018000 |
C |
07/20/13 |
18.0 |
0.07 |
0.08 |
| GLW 130720C00019000 |
C |
07/20/13 |
19.0 |
0.02 |
0.04 |
| GLW 130720C00020000 |
C |
07/20/13 |
20.0 |
0.00 |
0.02 |
| GLW 130720C00021000 |
C |
07/20/13 |
21.0 |
0.00 |
0.02 |
| GLW 130720C00022000 |
C |
07/20/13 |
22.0 |
0.00 |
0.01 |
| GLW 130720C00023000 |
C |
07/20/13 |
23.0 |
0.00 |
0.01 |
| GLW 130720C00024000 |
C |
07/20/13 |
24.0 |
0.00 |
0.01 |
| GLW 130720C00025000 |
C |
07/20/13 |
25.0 |
0.00 |
0.01 |
| GLW 130720P00008000 |
P |
07/20/13 |
8.0 |
0.00 |
0.02 |
| GLW 130720P00009000 |
P |
07/20/13 |
9.0 |
0.00 |
0.02 |
| GLW 130720P00010000 |
P |
07/20/13 |
10.0 |
0.00 |
0.02 |
| GLW 130720P00011000 |
P |
07/20/13 |
11.0 |
0.00 |
0.02 |
| GLW 130720P00012000 |
P |
07/20/13 |
12.0 |
0.00 |
0.02 |
| GLW 130720P00013000 |
P |
07/20/13 |
13.0 |
0.00 |
0.03 |
| GLW 130720P00014000 |
P |
07/20/13 |
14.0 |
0.06 |
0.08 |
| GLW 130720P00015000 |
P |
07/20/13 |
15.0 |
0.19 |
0.21 |
| GLW 130720P00016000 |
P |
07/20/13 |
16.0 |
0.52 |
0.54 |
| GLW 130720P00017000 |
P |
07/20/13 |
17.0 |
1.14 |
1.16 |
| GLW 130720P00018000 |
P |
07/20/13 |
18.0 |
1.96 |
2.06 |
| GLW 130720P00019000 |
P |
07/20/13 |
19.0 |
2.66 |
3.15 |
| GLW 130720P00020000 |
P |
07/20/13 |
20.0 |
3.65 |
4.20 |
| GLW 130720P00021000 |
P |
07/20/13 |
21.0 |
4.65 |
5.15 |
| GLW 130720P00022000 |
P |
07/20/13 |
22.0 |
5.20 |
6.55 |
| GLW 130720P00023000 |
P |
07/20/13 |
23.0 |
5.85 |
7.85 |
| GLW 130720P00024000 |
P |
07/20/13 |
24.0 |
6.65 |
9.00 |
| GLW 130720P00025000 |
P |
07/20/13 |
25.0 |
8.30 |
9.70 |
| GLW 130817C00005000 |
C |
08/17/13 |
5.0 |
9.60 |
12.75 |
| GLW 130817C00006000 |
C |
08/17/13 |
6.0 |
8.60 |
11.70 |
| GLW 130817C00007000 |
C |
08/17/13 |
7.0 |
7.60 |
10.70 |
| GLW 130817C00008000 |
C |
08/17/13 |
8.0 |
6.65 |
9.85 |
| GLW 130817C00009000 |
C |
08/17/13 |
9.0 |
7.10 |
7.25 |
| GLW 130817C00010000 |
C |
08/17/13 |
10.0 |
6.10 |
6.25 |
| GLW 130817C00011000 |
C |
08/17/13 |
11.0 |
5.15 |
5.25 |
| GLW 130817C00012000 |
C |
08/17/13 |
12.0 |
4.15 |
4.25 |
| GLW 130817C00013000 |
C |
08/17/13 |
13.0 |
3.15 |
3.25 |
| GLW 130817C00014000 |
C |
08/17/13 |
14.0 |
2.25 |
2.27 |
| GLW 130817C00015000 |
C |
08/17/13 |
15.0 |
1.44 |
1.47 |
| GLW 130817C00016000 |
C |
08/17/13 |
16.0 |
0.82 |
0.84 |
| GLW 130817C00017000 |
C |
08/17/13 |
17.0 |
0.41 |
0.43 |
| GLW 130817C00018000 |
C |
08/17/13 |
18.0 |
0.19 |
0.20 |
| GLW 130817C00019000 |
C |
08/17/13 |
19.0 |
0.08 |
0.10 |
| GLW 130817C00020000 |
C |
08/17/13 |
20.0 |
0.03 |
0.05 |
| GLW 130817C00021000 |
C |
08/17/13 |
21.0 |
0.01 |
0.03 |
| GLW 130817C00022000 |
C |
08/17/13 |
22.0 |
0.00 |
0.02 |
| GLW 130817C00023000 |
C |
08/17/13 |
23.0 |
0.00 |
0.02 |
| GLW 130817C00024000 |
C |
08/17/13 |
24.0 |
0.00 |
0.01 |
| GLW 130817C00025000 |
C |
08/17/13 |
25.0 |
0.00 |
0.01 |
| GLW 130817P00005000 |
P |
08/17/13 |
5.0 |
0.00 |
0.02 |
| GLW 130817P00006000 |
P |
08/17/13 |
6.0 |
0.00 |
0.02 |
| GLW 130817P00007000 |
P |
08/17/13 |
7.0 |
0.00 |
0.02 |
| GLW 130817P00008000 |
P |
08/17/13 |
8.0 |
0.00 |
0.02 |
| GLW 130817P00009000 |
P |
08/17/13 |
9.0 |
0.00 |
0.02 |
| GLW 130817P00010000 |
P |
08/17/13 |
10.0 |
0.00 |
0.02 |
| GLW 130817P00011000 |
P |
08/17/13 |
11.0 |
0.01 |
0.02 |
| GLW 130817P00012000 |
P |
08/17/13 |
12.0 |
0.02 |
0.04 |
| GLW 130817P00013000 |
P |
08/17/13 |
13.0 |
0.06 |
0.08 |
| GLW 130817P00014000 |
P |
08/17/13 |
14.0 |
0.16 |
0.18 |
| GLW 130817P00015000 |
P |
08/17/13 |
15.0 |
0.36 |
0.37 |
| GLW 130817P00016000 |
P |
08/17/13 |
16.0 |
0.74 |
0.75 |
| GLW 130817P00017000 |
P |
08/17/13 |
17.0 |
1.32 |
1.34 |
| GLW 130817P00018000 |
P |
08/17/13 |
18.0 |
2.09 |
2.12 |
| GLW 130817P00019000 |
P |
08/17/13 |
19.0 |
2.97 |
3.05 |
| GLW 130817P00020000 |
P |
08/17/13 |
20.0 |
3.65 |
4.15 |
| GLW 130817P00021000 |
P |
08/17/13 |
21.0 |
4.45 |
5.15 |
| GLW 130817P00022000 |
P |
08/17/13 |
22.0 |
5.80 |
6.05 |
| GLW 130817P00023000 |
P |
08/17/13 |
23.0 |
6.80 |
7.05 |
| GLW 130817P00024000 |
P |
08/17/13 |
24.0 |
7.75 |
8.15 |
| GLW 130817P00025000 |
P |
08/17/13 |
25.0 |
8.75 |
9.20 |
| GLW 131116C00005000 |
C |
11/16/13 |
5.0 |
9.60 |
12.80 |
| GLW 131116C00006000 |
C |
11/16/13 |
6.0 |
8.60 |
11.80 |
| GLW 131116C00007000 |
C |
11/16/13 |
7.0 |
7.70 |
10.75 |
| GLW 131116C00008000 |
C |
11/16/13 |
8.0 |
6.65 |
9.80 |
| GLW 131116C00009000 |
C |
11/16/13 |
9.0 |
5.70 |
8.85 |
| GLW 131116C00010000 |
C |
11/16/13 |
10.0 |
4.70 |
7.75 |
| GLW 131116C00011000 |
C |
11/16/13 |
11.0 |
4.95 |
5.45 |
| GLW 131116C00012000 |
C |
11/16/13 |
12.0 |
4.15 |
4.25 |
| GLW 131116C00013000 |
C |
11/16/13 |
13.0 |
3.25 |
3.30 |
| GLW 131116C00014000 |
C |
11/16/13 |
14.0 |
2.42 |
2.46 |
| GLW 131116C00015000 |
C |
11/16/13 |
15.0 |
1.70 |
1.73 |
| GLW 131116C00016000 |
C |
11/16/13 |
16.0 |
1.13 |
1.15 |
| GLW 131116C00017000 |
C |
11/16/13 |
17.0 |
0.70 |
0.73 |
| GLW 131116C00018000 |
C |
11/16/13 |
18.0 |
0.42 |
0.44 |
| GLW 131116C00019000 |
C |
11/16/13 |
19.0 |
0.24 |
0.26 |
| GLW 131116C00020000 |
C |
11/16/13 |
20.0 |
0.13 |
0.15 |
| GLW 131116C00021000 |
C |
11/16/13 |
21.0 |
0.08 |
0.10 |
| GLW 131116C00022000 |
C |
11/16/13 |
22.0 |
0.04 |
0.06 |
| GLW 131116C00023000 |
C |
11/16/13 |
23.0 |
0.02 |
0.04 |
| GLW 131116C00024000 |
C |
11/16/13 |
24.0 |
0.01 |
0.03 |
| GLW 131116C00025000 |
C |
11/16/13 |
25.0 |
0.00 |
0.03 |
| GLW 131116P00005000 |
P |
11/16/13 |
5.0 |
0.00 |
0.02 |
| GLW 131116P00006000 |
P |
11/16/13 |
6.0 |
0.00 |
0.03 |
| GLW 131116P00007000 |
P |
11/16/13 |
7.0 |
0.00 |
0.03 |
| GLW 131116P00008000 |
P |
11/16/13 |
8.0 |
0.00 |
0.03 |
| GLW 131116P00009000 |
P |
11/16/13 |
9.0 |
0.01 |
0.04 |
| GLW 131116P00010000 |
P |
11/16/13 |
10.0 |
0.04 |
0.05 |
| GLW 131116P00011000 |
P |
11/16/13 |
11.0 |
0.07 |
0.09 |
| GLW 131116P00012000 |
P |
11/16/13 |
12.0 |
0.13 |
0.15 |
| GLW 131116P00013000 |
P |
11/16/13 |
13.0 |
0.24 |
0.26 |
| GLW 131116P00014000 |
P |
11/16/13 |
14.0 |
0.43 |
0.45 |
| GLW 131116P00015000 |
P |
11/16/13 |
15.0 |
0.73 |
0.75 |
| GLW 131116P00016000 |
P |
11/16/13 |
16.0 |
1.17 |
1.20 |
| GLW 131116P00017000 |
P |
11/16/13 |
17.0 |
1.76 |
1.79 |
| GLW 131116P00018000 |
P |
11/16/13 |
18.0 |
2.48 |
2.51 |
| GLW 131116P00019000 |
P |
11/16/13 |
19.0 |
3.25 |
3.35 |
| GLW 131116P00020000 |
P |
11/16/13 |
20.0 |
4.15 |
4.30 |
| GLW 131116P00021000 |
P |
11/16/13 |
21.0 |
5.05 |
5.25 |
| GLW 131116P00022000 |
P |
11/16/13 |
22.0 |
6.00 |
6.25 |
| GLW 131116P00023000 |
P |
11/16/13 |
23.0 |
6.95 |
7.20 |
| GLW 131116P00024000 |
P |
11/16/13 |
24.0 |
7.95 |
8.20 |
| GLW 131116P00025000 |
P |
11/16/13 |
25.0 |
8.95 |
9.20 |
| GLW 140118C00003000 |
C |
01/18/14 |
3.0 |
13.10 |
13.25 |
| GLW 140118C00005000 |
C |
01/18/14 |
5.0 |
11.05 |
11.25 |
| GLW 140118C00007000 |
C |
01/18/14 |
7.0 |
9.10 |
9.25 |
| GLW 140118C00008000 |
C |
01/18/14 |
8.0 |
8.15 |
8.25 |
| GLW 140118C00009000 |
C |
01/18/14 |
9.0 |
7.15 |
7.25 |
| GLW 140118C00010000 |
C |
01/18/14 |
10.0 |
6.15 |
6.25 |
| GLW 140118C00011000 |
C |
01/18/14 |
11.0 |
5.15 |
5.25 |
| GLW 140118C00012000 |
C |
01/18/14 |
12.0 |
4.20 |
4.30 |
| GLW 140118C00013000 |
C |
01/18/14 |
13.0 |
3.30 |
3.40 |
| GLW 140118C00014000 |
C |
01/18/14 |
14.0 |
2.53 |
2.57 |
| GLW 140118C00015000 |
C |
01/18/14 |
15.0 |
1.84 |
1.87 |
| GLW 140118C00016000 |
C |
01/18/14 |
16.0 |
1.29 |
1.31 |
| GLW 140118C00017000 |
C |
01/18/14 |
17.0 |
0.87 |
0.89 |
| GLW 140118C00018000 |
C |
01/18/14 |
18.0 |
0.57 |
0.59 |
| GLW 140118C00019000 |
C |
01/18/14 |
19.0 |
0.36 |
0.39 |
| GLW 140118C00020000 |
C |
01/18/14 |
20.0 |
0.24 |
0.26 |
| GLW 140118C00021000 |
C |
01/18/14 |
21.0 |
0.15 |
0.17 |
| GLW 140118C00022000 |
C |
01/18/14 |
22.0 |
0.10 |
0.12 |
| GLW 140118C00023000 |
C |
01/18/14 |
23.0 |
0.06 |
0.08 |
| GLW 140118C00024000 |
C |
01/18/14 |
24.0 |
0.04 |
0.06 |
| GLW 140118C00025000 |
C |
01/18/14 |
25.0 |
0.03 |
0.05 |
| GLW 140118P00003000 |
P |
01/18/14 |
3.0 |
0.00 |
0.03 |
| GLW 140118P00005000 |
P |
01/18/14 |
5.0 |
0.01 |
0.03 |
| GLW 140118P00007000 |
P |
01/18/14 |
7.0 |
0.02 |
0.04 |
| GLW 140118P00008000 |
P |
01/18/14 |
8.0 |
0.03 |
0.06 |
| GLW 140118P00009000 |
P |
01/18/14 |
9.0 |
0.04 |
0.07 |
| GLW 140118P00010000 |
P |
01/18/14 |
10.0 |
0.09 |
0.10 |
| GLW 140118P00011000 |
P |
01/18/14 |
11.0 |
0.12 |
0.15 |
| GLW 140118P00012000 |
P |
01/18/14 |
12.0 |
0.22 |
0.24 |
| GLW 140118P00013000 |
P |
01/18/14 |
13.0 |
0.36 |
0.38 |
| GLW 140118P00014000 |
P |
01/18/14 |
14.0 |
0.58 |
0.60 |
| GLW 140118P00015000 |
P |
01/18/14 |
15.0 |
0.90 |
0.92 |
| GLW 140118P00016000 |
P |
01/18/14 |
16.0 |
1.36 |
1.38 |
| GLW 140118P00017000 |
P |
01/18/14 |
17.0 |
1.94 |
1.96 |
| GLW 140118P00018000 |
P |
01/18/14 |
18.0 |
2.63 |
2.67 |
| GLW 140118P00019000 |
P |
01/18/14 |
19.0 |
3.40 |
3.50 |
| GLW 140118P00020000 |
P |
01/18/14 |
20.0 |
4.25 |
4.35 |
| GLW 140118P00021000 |
P |
01/18/14 |
21.0 |
5.20 |
5.30 |
| GLW 140118P00022000 |
P |
01/18/14 |
22.0 |
6.15 |
6.25 |
| GLW 140118P00023000 |
P |
01/18/14 |
23.0 |
7.10 |
7.20 |
| GLW 140118P00024000 |
P |
01/18/14 |
24.0 |
8.10 |
8.15 |
| GLW 140118P00025000 |
P |
01/18/14 |
25.0 |
9.05 |
9.15 |
| GLW 150117C00003000 |
C |
01/17/15 |
3.0 |
13.05 |
13.35 |
| GLW 150117C00005000 |
C |
01/17/15 |
5.0 |
11.05 |
11.35 |
| GLW 150117C00008000 |
C |
01/17/15 |
8.0 |
8.10 |
8.25 |
| GLW 150117C00010000 |
C |
01/17/15 |
10.0 |
6.15 |
6.35 |
| GLW 150117C00012000 |
C |
01/17/15 |
12.0 |
4.45 |
4.55 |
| GLW 150117C00015000 |
C |
01/17/15 |
15.0 |
2.47 |
2.53 |
| GLW 150117C00017000 |
C |
01/17/15 |
17.0 |
1.55 |
1.63 |
| GLW 150117C00020000 |
C |
01/17/15 |
20.0 |
0.74 |
0.75 |
| GLW 150117C00022000 |
C |
01/17/15 |
22.0 |
0.44 |
0.47 |
| GLW 150117C00025000 |
C |
01/17/15 |
25.0 |
0.22 |
0.28 |
| GLW 150117P00003000 |
P |
01/17/15 |
3.0 |
0.00 |
0.04 |
| GLW 150117P00005000 |
P |
01/17/15 |
5.0 |
0.00 |
0.08 |
| GLW 150117P00008000 |
P |
01/17/15 |
8.0 |
0.16 |
0.19 |
| GLW 150117P00010000 |
P |
01/17/15 |
10.0 |
0.36 |
0.41 |
| GLW 150117P00012000 |
P |
01/17/15 |
12.0 |
0.75 |
0.80 |
| GLW 150117P00015000 |
P |
01/17/15 |
15.0 |
1.84 |
1.90 |
| GLW 150117P00017000 |
P |
01/17/15 |
17.0 |
2.93 |
3.05 |
| GLW 150117P00020000 |
P |
01/17/15 |
20.0 |
5.05 |
5.25 |
| GLW 150117P00022000 |
P |
01/17/15 |
22.0 |
6.80 |
6.95 |
| GLW 150117P00025000 |
P |
01/17/15 |
25.0 |
9.50 |
9.70 |
|
