Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GLW Feb 20 2010 7.50 — — — — — 9.95 10.55 — —
GLW Feb 20 2010 10.00 8.00 -0.70 -8.05 8.00 8.00 7.45 8.05 2 3
GLW Feb 20 2010 11.00 6.64 0.99 17.52 6.64 6.64 6.45 7.05 5 10
GLW Feb 20 2010 12.00 6.80 — — 6.80 6.80 5.50 6.00 3 28
GLW Feb 20 2010 13.00 6.60 0.03 0.46 6.60 6.60 4.70 5.00 4 274
GLW Feb 20 2010 14.00 4.05 -0.46 -10.20 4.05 4.05 3.70 4.00 30 345
GLW Feb 20 2010 15.00 2.72 -0.53 -16.31 2.72 2.72 2.72 2.97 477 1,146
GLW Feb 20 2010 16.00 2.00 0.45 29.03 2.00 1.96 1.78 1.81 38 5,694
GLW Feb 20 2010 17.00 0.99 -0.09 -8.33 1.18 0.81 0.90 0.94 124 4,925
GLW Feb 20 2010 18.00 0.37 -0.11 -22.92 0.54 0.32 0.32 0.34 2,671 4,423
GLW Feb 20 2010 19.00 0.10 -0.05 -33.33 0.13 0.10 0.07 0.09 100 11,233
GLW Feb 20 2010 20.00 0.04 -0.01 -20.00 0.05 0.02 0.02 0.03 870 15,506
GLW Feb 20 2010 21.00 0.02 -0.01 -33.33 0.02 0.01 0.01 0.03 136 26,908
GLW Feb 20 2010 22.50 0.02 — — 0.02 0.02 0.05 0.02 16 4,501
GLW Feb 20 2010 24.00 — — — — — 0.05 0.01 — —
GLW Feb 20 2010 25.00 0.05 — — 0.05 0.05 0.05 0.02 10 340
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GLW Feb 20 2010 7.50 0.05 -0.05 -50.00 0.05 0.05 0.05 0.01 5 35
GLW Feb 20 2010 10.00 0.05 — — 0.05 0.05 0.05 0.01 7 135
GLW Feb 20 2010 11.00 0.20 0.04 25.00 0.20 0.20 0.05 0.01 10 232
GLW Feb 20 2010 12.00 0.01 -0.01 -50.00 0.01 0.01 0.05 0.02 4 630
GLW Feb 20 2010 13.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.02 10 1,479
GLW Feb 20 2010 14.00 0.02 -0.03 -60.00 0.03 0.02 0.01 0.02 110 3,952
GLW Feb 20 2010 15.00 0.03 0.02 200.00 0.03 0.03 0.01 0.03 100 4,213
GLW Feb 20 2010 16.00 0.03 -0.06 -66.67 0.06 0.03 0.03 0.06 12 1,641
GLW Feb 20 2010 17.00 0.16 — — 0.24 0.14 0.17 0.19 4,330 2,359
GLW Feb 20 2010 18.00 0.53 0.01 1.92 0.74 0.41 0.57 0.60 545 11,604
GLW Feb 20 2010 19.00 1.28 0.10 8.47 1.50 1.06 1.30 1.35 182 9,228
GLW Feb 20 2010 20.00 2.41 0.33 15.87 2.50 2.17 2.24 2.29 40 2,854
GLW Feb 20 2010 21.00 3.20 0.27 9.21 3.50 3.20 3.05 3.30 415 2,505
GLW Feb 20 2010 22.50 4.10 -0.30 -6.82 4.10 4.10 4.70 4.80 2 223
GLW Feb 20 2010 24.00 3.30 — — 3.30 3.30 5.95 6.55 152 152
GLW Feb 20 2010 25.00 5.10 0.49 10.63 5.10 5.10 6.95 7.55 2 3
Return to Top