OPTION CHAIN FOR CORNING INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 29, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 7.85 | 10.30 | 29.50 | quote | 0.01 | -0.05 | 42.00 | 0.01 | 0.06 | 158.00 | |
| quote | 7.02 | 0.00 | 0.00 | 7.85 | 9.45 | 1.00 | 30.50 | quote | 0.05 | -0.23 | 1.00 | 0.00 | 0.19 | 25.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.65 | 9.10 | 31.00 | quote | 0.07 | 0.00 | 0.00 | 0.02 | 0.19 | 151.00 | |
| quote | 6.58 | 0.00 | 0.00 | 6.70 | 7.75 | 22.00 | 31.50 | quote | 0.09 | 0.00 | 0.00 | 0.02 | 0.10 | 329.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.60 | 8.10 | 32.00 | quote | 0.06 | -0.04 | 2.00 | 0.01 | 0.06 | 235.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.95 | 7.50 | 32.50 | quote | 0.07 | -0.02 | 15.00 | 0.02 | 0.09 | 167.00 | |
| quote | 5.44 | 0.00 | 0.00 | 5.05 | 7.20 | 19.00 | 33.00 | quote | 0.09 | -0.01 | 3.00 | 0.06 | 0.09 | 81.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.80 | 6.25 | 33.50 | quote | 0.10 | -0.05 | 9.00 | 0.08 | 0.11 | 232.00 | |
| quote | 4.35 | -0.35 | 1.00 | 4.10 | 6.25 | 16.00 | 34.00 | quote | 0.14 | -0.02 | 2.00 | 0.09 | 0.15 | 192.00 |
| quote | 3.75 | 0.00 | 0.00 | 4.05 | 4.50 | 10.00 | 34.50 | quote | 0.15 | -0.07 | 12.00 | 0.13 | 0.27 | 68.00 |
| quote | 3.70 | 0.00 | 0.00 | 3.55 | 3.80 | 46.00 | 35.00 | quote | 0.18 | -0.08 | 48.00 | 0.16 | 0.19 | 230.00 |
| quote | 3.24 | 1.02 | 5.00 | 3.15 | 3.45 | 34.00 | 35.50 | quote | 0.28 | -0.06 | 5.00 | 0.21 | 0.28 | 156.00 |
| quote | 2.62 | 0.24 | 5.00 | 2.72 | 2.81 | 114.00 | 36.00 | quote | 0.40 | -0.04 | 17.00 | 0.28 | 0.32 | 248.00 |
| quote | 2.28 | 0.58 | 8.00 | 2.31 | 2.40 | 50.00 | 36.50 | quote | 0.44 | -0.16 | 32.00 | 0.36 | 0.41 | 180.00 |
| quote | 1.77 | 0.26 | 3.00 | 1.94 | 2.02 | 827.00 | 37.00 | quote | 0.68 | -0.10 | 36.00 | 0.49 | 0.53 | 148.00 |
| quote | 1.64 | 0.49 | 52.00 | 1.59 | 1.66 | 1,200 | 37.50 | quote | 0.71 | -0.28 | 46.00 | 0.64 | 0.68 | 832.00 |
| quote | 1.29 | 0.35 | 142.00 | 1.30 | 1.36 | 741.00 | 38.00 | quote | 0.87 | -0.38 | 107.00 | 0.82 | 0.87 | 484.00 |
| 38.46 | Current price as of 1/25/2021 04:02:15 PM | |||||||||||||
| quote | 1.05 | 0.31 | 240.00 | 1.02 | 1.07 | 427.00 | 38.50 | quote | 1.03 | -0.37 | 11.00 | 1.04 | 1.10 | 154.00 |
| quote | 0.82 | 0.27 | 83.00 | 0.80 | 0.84 | 689.00 | 39.00 | quote | 1.62 | -0.18 | 10.00 | 1.32 | 1.39 | 44.00 |
| quote | 0.61 | 0.16 | 85.00 | 0.61 | 0.66 | 308.00 | 39.50 | quote | 2.00 | 0.00 | 0.00 | 1.62 | 1.72 | 23.00 |
| quote | 0.49 | 0.19 | 441.00 | 0.46 | 0.50 | 807.00 | 40.00 | quote | 2.39 | -0.12 | 11.00 | 1.97 | 2.06 | 408.00 |
| quote | 0.37 | 0.13 | 50.00 | 0.35 | 0.38 | 206.00 | 40.50 | quote | 2.53 | 0.00 | 0.00 | 1.62 | 2.63 | 2.00 |
| quote | 0.26 | 0.08 | 38.00 | 0.27 | 0.29 | 186.00 | 41.00 | quote | 0.00 | 0.00 | 0.00 | 1.93 | 3.40 | |
| quote | 0.16 | 0.04 | 5.00 | 0.19 | 0.22 | 34.00 | 41.50 | quote | 0.00 | 0.00 | 0.00 | 2.91 | 4.35 | |
| quote | 0.14 | 0.03 | 101.00 | 0.14 | 0.17 | 69.00 | 42.00 | quote | 0.00 | 0.00 | 0.00 | 2.22 | 4.55 | |
| quote | 0.12 | -0.06 | 17.00 | 0.11 | 0.14 | 30.00 | 42.50 | quote | 0.00 | 0.00 | 0.00 | 3.80 | 5.15 | |
| quote | 0.08 | -0.04 | 93.00 | 0.08 | 0.10 | 13.00 | 43.00 | quote | 0.00 | 0.00 | 0.00 | 4.30 | 5.10 | |
| quote | 0.06 | 0.00 | 53.00 | 0.06 | 0.07 | 43.50 | quote | 0.00 | 0.00 | 0.00 | 4.65 | 5.70 | ||
| quote | 0.08 | 0.00 | 0.00 | 0.04 | 0.09 | 34.00 | 44.00 | quote | 0.00 | 0.00 | 0.00 | 4.30 | 7.65 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.16 | 44.00 | 44.50 | quote | 0.00 | 0.00 | 0.00 | 5.45 | 8.20 | |
| quote | 0.07 | 0.00 | 0.00 | 0.01 | 0.11 | 22.00 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 6.45 | 6.65 | |
Show All |
