Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Corning Inc (GLW)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 171124C00023500 C Nov 24, 2017 23.5 6.10 10.50
GLW 171124C00024000 C Nov 24, 2017 24.0 5.70 10.00
GLW 171124C00024500 C Nov 24, 2017 24.5 6.95 9.50
GLW 171124C00025000 C Nov 24, 2017 25.0 6.55 6.95
GLW 171124C00025500 C Nov 24, 2017 25.5 6.05 6.95
GLW 171124C00026000 C Nov 24, 2017 26.0 5.45 5.75
GLW 171124C00026500 C Nov 24, 2017 26.5 4.85 5.45
GLW 171124C00027000 C Nov 24, 2017 27.0 4.60 5.45
GLW 171124C00027500 C Nov 24, 2017 27.5 3.95 4.20
GLW 171124C00028000 C Nov 24, 2017 28.0 3.60 4.20
GLW 171124C00028500 C Nov 24, 2017 28.5 3.05 4.20
GLW 171124C00029000 C Nov 24, 2017 29.0 2.61 2.68
GLW 171124C00029500 C Nov 24, 2017 29.5 2.13 2.21
GLW 171124C00030000 C Nov 24, 2017 30.0 1.58 1.67
GLW 171124C00030500 C Nov 24, 2017 30.5 1.14 1.24
GLW 171124C00031000 C Nov 24, 2017 31.0 0.67 0.77
GLW 171124C00031500 C Nov 24, 2017 31.5 0.28 0.34
GLW 171124C00032000 C Nov 24, 2017 32.0 0.08 0.12
GLW 171124C00032500 C Nov 24, 2017 32.5 0.01 0.04
GLW 171124C00033000 C Nov 24, 2017 33.0 0.00 0.02
GLW 171124C00033500 C Nov 24, 2017 33.5 0.00 0.04
GLW 171124C00034000 C Nov 24, 2017 34.0 0.00 0.15
GLW 171124C00034500 C Nov 24, 2017 34.5 0.00 0.16
GLW 171124C00035000 C Nov 24, 2017 35.0 0.00 0.02
GLW 171124C00035500 C Nov 24, 2017 35.5 0.00 0.02
GLW 171124C00036000 C Nov 24, 2017 36.0 0.00 0.02
GLW 171124C00036500 C Nov 24, 2017 36.5 0.00 0.02
GLW 171124C00037000 C Nov 24, 2017 37.0 0.00 0.02
GLW 171124C00037500 C Nov 24, 2017 37.5 0.00 0.02
GLW 171124C00038500 C Nov 24, 2017 38.5 0.00 0.02
GLW 171124P00023500 P Nov 24, 2017 23.5 0.00 0.05
GLW 171124P00024000 P Nov 24, 2017 24.0 0.00 0.02
GLW 171124P00024500 P Nov 24, 2017 24.5 0.00 0.02
GLW 171124P00025000 P Nov 24, 2017 25.0 0.00 0.02
GLW 171124P00025500 P Nov 24, 2017 25.5 0.00 0.02
GLW 171124P00026000 P Nov 24, 2017 26.0 0.00 0.02
GLW 171124P00026500 P Nov 24, 2017 26.5 0.00 0.02
GLW 171124P00027000 P Nov 24, 2017 27.0 0.00 0.02
GLW 171124P00027500 P Nov 24, 2017 27.5 0.00 0.02
GLW 171124P00028000 P Nov 24, 2017 28.0 0.00 0.02
GLW 171124P00028500 P Nov 24, 2017 28.5 0.00 0.02
GLW 171124P00029000 P Nov 24, 2017 29.0 0.00 0.02
GLW 171124P00029500 P Nov 24, 2017 29.5 0.00 0.02
GLW 171124P00030000 P Nov 24, 2017 30.0 0.00 0.02
GLW 171124P00030500 P Nov 24, 2017 30.5 0.01 0.07
GLW 171124P00031000 P Nov 24, 2017 31.0 0.03 0.07
GLW 171124P00031500 P Nov 24, 2017 31.5 0.11 0.24
GLW 171124P00032000 P Nov 24, 2017 32.0 0.43 0.53
GLW 171124P00032500 P Nov 24, 2017 32.5 0.82 0.96
GLW 171124P00033000 P Nov 24, 2017 33.0 1.35 1.40
GLW 171124P00033500 P Nov 24, 2017 33.5 1.79 1.88
GLW 171124P00034000 P Nov 24, 2017 34.0 2.33 2.39
GLW 171124P00034500 P Nov 24, 2017 34.5 2.84 2.89
GLW 171124P00035000 P Nov 24, 2017 35.0 3.30 3.40
GLW 171124P00035500 P Nov 24, 2017 35.5 3.80 3.90
GLW 171124P00036000 P Nov 24, 2017 36.0 4.30 4.40
GLW 171124P00036500 P Nov 24, 2017 36.5 4.80 4.90
GLW 171124P00037000 P Nov 24, 2017 37.0 5.20 5.65
GLW 171124P00037500 P Nov 24, 2017 37.5 5.65 6.15
GLW 171124P00038500 P Nov 24, 2017 38.5 6.80 7.90
GLW 171201C00023000 C Dec 01, 2017 23.0 8.45 11.00
GLW 171201C00023500 C Dec 01, 2017 23.5 7.85 10.50
GLW 171201C00024000 C Dec 01, 2017 24.0 7.05 10.00
GLW 171201C00024500 C Dec 01, 2017 24.5 6.95 7.55
GLW 171201C00025000 C Dec 01, 2017 25.0 6.60 6.95
GLW 171201C00025500 C Dec 01, 2017 25.5 5.90 6.25
GLW 171201C00026000 C Dec 01, 2017 26.0 5.60 6.45
GLW 171201C00026500 C Dec 01, 2017 26.5 5.10 6.20
GLW 171201C00027000 C Dec 01, 2017 27.0 4.55 4.95
GLW 171201C00027500 C Dec 01, 2017 27.5 3.95 4.45
GLW 171201C00028000 C Dec 01, 2017 28.0 3.45 3.70
GLW 171201C00028500 C Dec 01, 2017 28.5 2.97 3.25
GLW 171201C00029000 C Dec 01, 2017 29.0 2.58 2.72
GLW 171201C00029500 C Dec 01, 2017 29.5 2.13 2.22
GLW 171201C00030000 C Dec 01, 2017 30.0 1.62 1.74
GLW 171201C00030500 C Dec 01, 2017 30.5 1.17 1.27
GLW 171201C00031000 C Dec 01, 2017 31.0 0.76 0.86
GLW 171201C00031500 C Dec 01, 2017 31.5 0.41 0.57
GLW 171201C00032000 C Dec 01, 2017 32.0 0.26 0.28
GLW 171201C00032500 C Dec 01, 2017 32.5 0.06 0.14
GLW 171201C00033000 C Dec 01, 2017 33.0 0.03 0.11
GLW 171201C00033500 C Dec 01, 2017 33.5 0.00 0.03
GLW 171201C00034000 C Dec 01, 2017 34.0 0.00 0.02
GLW 171201C00034500 C Dec 01, 2017 34.5 0.00 0.02
GLW 171201C00035000 C Dec 01, 2017 35.0 0.00 0.02
GLW 171201C00035500 C Dec 01, 2017 35.5 0.00 0.02
GLW 171201C00036000 C Dec 01, 2017 36.0 0.00 0.02
GLW 171201C00036500 C Dec 01, 2017 36.5 0.00 0.02
GLW 171201C00037000 C Dec 01, 2017 37.0 0.00 0.02
GLW 171201C00038000 C Dec 01, 2017 38.0 0.00 0.02
GLW 171201C00038500 C Dec 01, 2017 38.5 0.00 0.02
GLW 171201P00023000 P Dec 01, 2017 23.0 0.00 0.02
GLW 171201P00023500 P Dec 01, 2017 23.5 0.00 0.02
GLW 171201P00024000 P Dec 01, 2017 24.0 0.00 0.02
GLW 171201P00024500 P Dec 01, 2017 24.5 0.00 0.02
GLW 171201P00025000 P Dec 01, 2017 25.0 0.00 0.02
GLW 171201P00025500 P Dec 01, 2017 25.5 0.00 0.02
GLW 171201P00026000 P Dec 01, 2017 26.0 0.00 0.02
GLW 171201P00026500 P Dec 01, 2017 26.5 0.00 0.02
GLW 171201P00027000 P Dec 01, 2017 27.0 0.00 0.02
GLW 171201P00027500 P Dec 01, 2017 27.5 0.00 0.12
GLW 171201P00028000 P Dec 01, 2017 28.0 0.00 0.02
GLW 171201P00028500 P Dec 01, 2017 28.5 0.00 0.03
GLW 171201P00029000 P Dec 01, 2017 29.0 0.00 0.07
GLW 171201P00029500 P Dec 01, 2017 29.5 0.00 0.03
GLW 171201P00030000 P Dec 01, 2017 30.0 0.01 0.05
GLW 171201P00030500 P Dec 01, 2017 30.5 0.05 0.10
GLW 171201P00031000 P Dec 01, 2017 31.0 0.12 0.20
GLW 171201P00031500 P Dec 01, 2017 31.5 0.28 0.40
GLW 171201P00032000 P Dec 01, 2017 32.0 0.54 0.68
GLW 171201P00032500 P Dec 01, 2017 32.5 0.90 1.05
GLW 171201P00033000 P Dec 01, 2017 33.0 1.34 1.43
GLW 171201P00033500 P Dec 01, 2017 33.5 1.80 1.93
GLW 171201P00034000 P Dec 01, 2017 34.0 2.30 2.41
GLW 171201P00034500 P Dec 01, 2017 34.5 2.81 2.90
GLW 171201P00035000 P Dec 01, 2017 35.0 3.15 3.40
GLW 171201P00035500 P Dec 01, 2017 35.5 3.80 3.90
GLW 171201P00036000 P Dec 01, 2017 36.0 4.30 4.40
GLW 171201P00036500 P Dec 01, 2017 36.5 4.80 4.90
GLW 171201P00037000 P Dec 01, 2017 37.0 5.15 5.45
GLW 171201P00038000 P Dec 01, 2017 38.0 6.30 6.50
GLW 171201P00038500 P Dec 01, 2017 38.5 6.80 6.95
GLW 171208C00024500 C Dec 08, 2017 24.5 7.10 7.80
GLW 171208C00025000 C Dec 08, 2017 25.0 6.50 7.40
GLW 171208C00025500 C Dec 08, 2017 25.5 6.05 6.70
GLW 171208C00026000 C Dec 08, 2017 26.0 5.60 6.45
GLW 171208C00026500 C Dec 08, 2017 26.5 5.10 6.15
GLW 171208C00027000 C Dec 08, 2017 27.0 4.60 5.25
GLW 171208C00027500 C Dec 08, 2017 27.5 4.10 4.65
GLW 171208C00028000 C Dec 08, 2017 28.0 3.50 4.25
GLW 171208C00028500 C Dec 08, 2017 28.5 2.99 3.40
GLW 171208C00029000 C Dec 08, 2017 29.0 2.64 2.75
GLW 171208C00029500 C Dec 08, 2017 29.5 2.16 2.25
GLW 171208C00030000 C Dec 08, 2017 30.0 1.70 1.79
GLW 171208C00030500 C Dec 08, 2017 30.5 1.26 1.36
GLW 171208C00031000 C Dec 08, 2017 31.0 0.87 0.94
GLW 171208C00031500 C Dec 08, 2017 31.5 0.53 0.61
GLW 171208C00032000 C Dec 08, 2017 32.0 0.30 0.39
GLW 171208C00032500 C Dec 08, 2017 32.5 0.16 0.20
GLW 171208C00033000 C Dec 08, 2017 33.0 0.06 0.12
GLW 171208C00033500 C Dec 08, 2017 33.5 0.03 0.12
GLW 171208C00034000 C Dec 08, 2017 34.0 0.01 0.09
GLW 171208C00034500 C Dec 08, 2017 34.5 0.00 0.03
GLW 171208C00035000 C Dec 08, 2017 35.0 0.00 0.02
GLW 171208C00035500 C Dec 08, 2017 35.5 0.00 0.02
GLW 171208C00036000 C Dec 08, 2017 36.0 0.00 0.02
GLW 171208C00036500 C Dec 08, 2017 36.5 0.00 0.02
GLW 171208C00037000 C Dec 08, 2017 37.0 0.00 0.02
GLW 171208C00037500 C Dec 08, 2017 37.5 0.00 0.02
GLW 171208C00038000 C Dec 08, 2017 38.0 0.00 0.02
GLW 171208C00038500 C Dec 08, 2017 38.5 0.00 0.02
GLW 171208P00024500 P Dec 08, 2017 24.5 0.00 0.02
GLW 171208P00025000 P Dec 08, 2017 25.0 0.00 0.02
GLW 171208P00025500 P Dec 08, 2017 25.5 0.00 0.02
GLW 171208P00026000 P Dec 08, 2017 26.0 0.00 0.02
GLW 171208P00026500 P Dec 08, 2017 26.5 0.00 0.02
GLW 171208P00027000 P Dec 08, 2017 27.0 0.00 0.02
GLW 171208P00027500 P Dec 08, 2017 27.5 0.00 0.02
GLW 171208P00028000 P Dec 08, 2017 28.0 0.00 0.07
GLW 171208P00028500 P Dec 08, 2017 28.5 0.00 0.03
GLW 171208P00029000 P Dec 08, 2017 29.0 0.01 0.04
GLW 171208P00029500 P Dec 08, 2017 29.5 0.03 0.06
GLW 171208P00030000 P Dec 08, 2017 30.0 0.05 0.09
GLW 171208P00030500 P Dec 08, 2017 30.5 0.11 0.20
GLW 171208P00031000 P Dec 08, 2017 31.0 0.21 0.32
GLW 171208P00031500 P Dec 08, 2017 31.5 0.39 0.48
GLW 171208P00032000 P Dec 08, 2017 32.0 0.64 0.71
GLW 171208P00032500 P Dec 08, 2017 32.5 0.97 1.05
GLW 171208P00033000 P Dec 08, 2017 33.0 1.36 1.47
GLW 171208P00033500 P Dec 08, 2017 33.5 1.83 1.92
GLW 171208P00034000 P Dec 08, 2017 34.0 2.33 2.41
GLW 171208P00034500 P Dec 08, 2017 34.5 2.81 2.92
GLW 171208P00035000 P Dec 08, 2017 35.0 3.25 3.60
GLW 171208P00035500 P Dec 08, 2017 35.5 3.80 4.00
GLW 171208P00036000 P Dec 08, 2017 36.0 4.30 4.40
GLW 171208P00036500 P Dec 08, 2017 36.5 4.80 5.70
GLW 171208P00037000 P Dec 08, 2017 37.0 5.25 5.85
GLW 171208P00037500 P Dec 08, 2017 37.5 5.65 6.40
GLW 171208P00038000 P Dec 08, 2017 38.0 6.30 6.80
GLW 171208P00038500 P Dec 08, 2017 38.5 6.75 7.15
GLW 171215C00020000 C Dec 15, 2017 20.0 11.50 11.75
GLW 171215C00021000 C Dec 15, 2017 21.0 10.40 10.75
GLW 171215C00022000 C Dec 15, 2017 22.0 9.50 9.75
GLW 171215C00023000 C Dec 15, 2017 23.0 8.40 8.75
GLW 171215C00024000 C Dec 15, 2017 24.0 7.40 7.75
GLW 171215C00025000 C Dec 15, 2017 25.0 6.50 6.75
GLW 171215C00026000 C Dec 15, 2017 26.0 5.60 5.75
GLW 171215C00027000 C Dec 15, 2017 27.0 4.65 4.75
GLW 171215C00028000 C Dec 15, 2017 28.0 3.65 3.75
GLW 171215C00029000 C Dec 15, 2017 29.0 2.68 2.77
GLW 171215C00030000 C Dec 15, 2017 30.0 1.77 1.82
GLW 171215C00031000 C Dec 15, 2017 31.0 0.97 1.03
GLW 171215C00032000 C Dec 15, 2017 32.0 0.43 0.47
GLW 171215C00033000 C Dec 15, 2017 33.0 0.16 0.18
GLW 171215C00034000 C Dec 15, 2017 34.0 0.05 0.07
GLW 171215C00035000 C Dec 15, 2017 35.0 0.02 0.04
GLW 171215C00036000 C Dec 15, 2017 36.0 0.00 0.03
GLW 171215C00037000 C Dec 15, 2017 37.0 0.00 0.02
GLW 171215C00038000 C Dec 15, 2017 38.0 0.00 0.02
GLW 171215C00039000 C Dec 15, 2017 39.0 0.00 0.02
GLW 171215C00040000 C Dec 15, 2017 40.0 0.00 0.02
GLW 171215P00020000 P Dec 15, 2017 20.0 0.00 0.02
GLW 171215P00021000 P Dec 15, 2017 21.0 0.00 0.02
GLW 171215P00022000 P Dec 15, 2017 22.0 0.00 0.02
GLW 171215P00023000 P Dec 15, 2017 23.0 0.00 0.02
GLW 171215P00024000 P Dec 15, 2017 24.0 0.00 0.03
GLW 171215P00025000 P Dec 15, 2017 25.0 0.00 0.07
GLW 171215P00026000 P Dec 15, 2017 26.0 0.00 0.03
GLW 171215P00027000 P Dec 15, 2017 27.0 0.01 0.03
GLW 171215P00028000 P Dec 15, 2017 28.0 0.02 0.04
GLW 171215P00029000 P Dec 15, 2017 29.0 0.04 0.07
GLW 171215P00030000 P Dec 15, 2017 30.0 0.11 0.14
GLW 171215P00031000 P Dec 15, 2017 31.0 0.31 0.35
GLW 171215P00032000 P Dec 15, 2017 32.0 0.75 0.80
GLW 171215P00033000 P Dec 15, 2017 33.0 1.48 1.52
GLW 171215P00034000 P Dec 15, 2017 34.0 2.35 2.42
GLW 171215P00035000 P Dec 15, 2017 35.0 3.30 3.55
GLW 171215P00036000 P Dec 15, 2017 36.0 4.30 4.40
GLW 171215P00037000 P Dec 15, 2017 37.0 5.30 5.60
GLW 171215P00038000 P Dec 15, 2017 38.0 6.30 6.60
GLW 171215P00039000 P Dec 15, 2017 39.0 7.30 7.40
GLW 171215P00040000 P Dec 15, 2017 40.0 8.30 8.45
GLW 171222C00024500 C Dec 22, 2017 24.5 6.85 7.65
GLW 171222C00025000 C Dec 22, 2017 25.0 6.50 7.30
GLW 171222C00025500 C Dec 22, 2017 25.5 6.00 7.05
GLW 171222C00026000 C Dec 22, 2017 26.0 5.40 6.15
GLW 171222C00026500 C Dec 22, 2017 26.5 5.05 6.55
GLW 171222C00027000 C Dec 22, 2017 27.0 4.60 5.75
GLW 171222C00027500 C Dec 22, 2017 27.5 4.10 4.45
GLW 171222C00028000 C Dec 22, 2017 28.0 3.60 4.15
GLW 171222C00028500 C Dec 22, 2017 28.5 3.05 4.30
GLW 171222C00029000 C Dec 22, 2017 29.0 2.66 2.84
GLW 171222C00029500 C Dec 22, 2017 29.5 2.24 2.37
GLW 171222C00030000 C Dec 22, 2017 30.0 1.79 1.94
GLW 171222C00030500 C Dec 22, 2017 30.5 1.31 1.51
GLW 171222C00031000 C Dec 22, 2017 31.0 1.00 1.13
GLW 171222C00031500 C Dec 22, 2017 31.5 0.72 0.83
GLW 171222C00032000 C Dec 22, 2017 32.0 0.47 0.60
GLW 171222C00032500 C Dec 22, 2017 32.5 0.28 0.51
GLW 171222C00033000 C Dec 22, 2017 33.0 0.14 0.26
GLW 171222C00033500 C Dec 22, 2017 33.5 0.09 0.17
GLW 171222C00034000 C Dec 22, 2017 34.0 0.04 0.12
GLW 171222C00034500 C Dec 22, 2017 34.5 0.00 0.08
GLW 171222C00035000 C Dec 22, 2017 35.0 0.00 0.06
GLW 171222C00035500 C Dec 22, 2017 35.5 0.00 0.04
GLW 171222C00036000 C Dec 22, 2017 36.0 0.00 0.03
GLW 171222C00036500 C Dec 22, 2017 36.5 0.00 0.03
GLW 171222C00037000 C Dec 22, 2017 37.0 0.00 0.02
GLW 171222C00037500 C Dec 22, 2017 37.5 0.00 0.02
GLW 171222C00038000 C Dec 22, 2017 38.0 0.00 0.02
GLW 171222C00038500 C Dec 22, 2017 38.5 0.00 0.02
GLW 171222P00024500 P Dec 22, 2017 24.5 0.00 0.08
GLW 171222P00025000 P Dec 22, 2017 25.0 0.00 0.03
GLW 171222P00025500 P Dec 22, 2017 25.5 0.00 0.08
GLW 171222P00026000 P Dec 22, 2017 26.0 0.00 0.09
GLW 171222P00026500 P Dec 22, 2017 26.5 0.00 0.04
GLW 171222P00027000 P Dec 22, 2017 27.0 0.00 0.05
GLW 171222P00027500 P Dec 22, 2017 27.5 0.00 0.05
GLW 171222P00028000 P Dec 22, 2017 28.0 0.00 0.11
GLW 171222P00028500 P Dec 22, 2017 28.5 0.00 0.08
GLW 171222P00029000 P Dec 22, 2017 29.0 0.00 0.10
GLW 171222P00029500 P Dec 22, 2017 29.5 0.07 0.14
GLW 171222P00030000 P Dec 22, 2017 30.0 0.13 0.33
GLW 171222P00030500 P Dec 22, 2017 30.5 0.20 0.35
GLW 171222P00031000 P Dec 22, 2017 31.0 0.32 0.50
GLW 171222P00031500 P Dec 22, 2017 31.5 0.50 0.60
GLW 171222P00032000 P Dec 22, 2017 32.0 0.75 0.87
GLW 171222P00032500 P Dec 22, 2017 32.5 1.09 1.26
GLW 171222P00033000 P Dec 22, 2017 33.0 1.48 1.63
GLW 171222P00033500 P Dec 22, 2017 33.5 1.89 2.04
GLW 171222P00034000 P Dec 22, 2017 34.0 2.26 2.49
GLW 171222P00034500 P Dec 22, 2017 34.5 2.81 2.94
GLW 171222P00035000 P Dec 22, 2017 35.0 3.20 3.70
GLW 171222P00035500 P Dec 22, 2017 35.5 3.70 4.10
GLW 171222P00036000 P Dec 22, 2017 36.0 4.30 5.60
GLW 171222P00036500 P Dec 22, 2017 36.5 4.75 5.05
GLW 171222P00037000 P Dec 22, 2017 37.0 5.25 5.85
GLW 171222P00037500 P Dec 22, 2017 37.5 5.75 6.20
GLW 171222P00038000 P Dec 22, 2017 38.0 6.30 6.80
GLW 171222P00038500 P Dec 22, 2017 38.5 6.60 7.20
GLW 171229C00025000 C Dec 29, 2017 25.0 6.50 7.30
GLW 171229C00025500 C Dec 29, 2017 25.5 5.80 7.60
GLW 171229C00026000 C Dec 29, 2017 26.0 5.40 6.60
GLW 171229C00026500 C Dec 29, 2017 26.5 4.95 6.30
GLW 171229C00027000 C Dec 29, 2017 27.0 4.55 5.50
GLW 171229C00027500 C Dec 29, 2017 27.5 4.05 4.55
GLW 171229C00028000 C Dec 29, 2017 28.0 3.60 4.05
GLW 171229C00028500 C Dec 29, 2017 28.5 3.00 3.60
GLW 171229C00029000 C Dec 29, 2017 29.0 2.65 2.87
GLW 171229C00029500 C Dec 29, 2017 29.5 2.30 2.41
GLW 171229C00030000 C Dec 29, 2017 30.0 1.88 1.96
GLW 171229C00030500 C Dec 29, 2017 30.5 1.48 1.55
GLW 171229C00031000 C Dec 29, 2017 31.0 1.12 1.19
GLW 171229C00031500 C Dec 29, 2017 31.5 0.82 0.87
GLW 171229C00032000 C Dec 29, 2017 32.0 0.57 0.62
GLW 171229C00032500 C Dec 29, 2017 32.5 0.37 0.47
GLW 171229C00033000 C Dec 29, 2017 33.0 0.24 0.29
GLW 171229C00033500 C Dec 29, 2017 33.5 0.14 0.20
GLW 171229C00034000 C Dec 29, 2017 34.0 0.09 0.14
GLW 171229C00034500 C Dec 29, 2017 34.5 0.00 0.10
GLW 171229C00035000 C Dec 29, 2017 35.0 0.00 0.07
GLW 171229C00035500 C Dec 29, 2017 35.5 0.00 0.05
GLW 171229C00036000 C Dec 29, 2017 36.0 0.00 0.04
GLW 171229C00036500 C Dec 29, 2017 36.5 0.00 0.04
GLW 171229C00037000 C Dec 29, 2017 37.0 0.00 0.03
GLW 171229C00037500 C Dec 29, 2017 37.5 0.00 0.03
GLW 171229C00038000 C Dec 29, 2017 38.0 0.00 0.03
GLW 171229C00038500 C Dec 29, 2017 38.5 0.00 0.07
GLW 171229C00039000 C Dec 29, 2017 39.0 0.00 0.02
GLW 171229P00025000 P Dec 29, 2017 25.0 0.00 0.04
GLW 171229P00025500 P Dec 29, 2017 25.5 0.00 0.04
GLW 171229P00026000 P Dec 29, 2017 26.0 0.00 0.09
GLW 171229P00026500 P Dec 29, 2017 26.5 0.00 0.05
GLW 171229P00027000 P Dec 29, 2017 27.0 0.00 0.05
GLW 171229P00027500 P Dec 29, 2017 27.5 0.00 0.06
GLW 171229P00028000 P Dec 29, 2017 28.0 0.00 0.07
GLW 171229P00028500 P Dec 29, 2017 28.5 0.00 0.09
GLW 171229P00029000 P Dec 29, 2017 29.0 0.08 0.12
GLW 171229P00029500 P Dec 29, 2017 29.5 0.12 0.16
GLW 171229P00030000 P Dec 29, 2017 30.0 0.19 0.23
GLW 171229P00030500 P Dec 29, 2017 30.5 0.28 0.38
GLW 171229P00031000 P Dec 29, 2017 31.0 0.42 0.52
GLW 171229P00031500 P Dec 29, 2017 31.5 0.61 0.72
GLW 171229P00032000 P Dec 29, 2017 32.0 0.86 0.95
GLW 171229P00032500 P Dec 29, 2017 32.5 1.17 1.28
GLW 171229P00033000 P Dec 29, 2017 33.0 1.52 1.66
GLW 171229P00033500 P Dec 29, 2017 33.5 1.90 2.03
GLW 171229P00034000 P Dec 29, 2017 34.0 2.35 2.47
GLW 171229P00034500 P Dec 29, 2017 34.5 2.83 3.00
GLW 171229P00035000 P Dec 29, 2017 35.0 2.95 3.70
GLW 171229P00035500 P Dec 29, 2017 35.5 3.65 4.05
GLW 171229P00036000 P Dec 29, 2017 36.0 4.15 4.90
GLW 171229P00036500 P Dec 29, 2017 36.5 4.75 5.55
GLW 171229P00037000 P Dec 29, 2017 37.0 5.15 6.15
GLW 171229P00037500 P Dec 29, 2017 37.5 5.75 7.30
GLW 171229P00038000 P Dec 29, 2017 38.0 6.25 7.00
GLW 171229P00038500 P Dec 29, 2017 38.5 6.55 7.75
GLW 171229P00039000 P Dec 29, 2017 39.0 7.25 8.30
GLW 180119C00003000 C Jan 19, 2018 3.0 28.55 29.75
GLW 180119C00005000 C Jan 19, 2018 5.0 26.60 27.10
GLW 180119C00008000 C Jan 19, 2018 8.0 23.40 24.00
GLW 180119C00010000 C Jan 19, 2018 10.0 21.60 21.75
GLW 180119C00013000 C Jan 19, 2018 13.0 18.60 19.00
GLW 180119C00015000 C Jan 19, 2018 15.0 16.65 17.20
GLW 180119C00016000 C Jan 19, 2018 16.0 15.60 15.75
GLW 180119C00017000 C Jan 19, 2018 17.0 14.65 14.75
GLW 180119C00018000 C Jan 19, 2018 18.0 13.65 13.75
GLW 180119C00019000 C Jan 19, 2018 19.0 12.60 12.80
GLW 180119C00020000 C Jan 19, 2018 20.0 11.65 12.20
GLW 180119C00021000 C Jan 19, 2018 21.0 10.65 10.80
GLW 180119C00022000 C Jan 19, 2018 22.0 9.65 10.20
GLW 180119C00023000 C Jan 19, 2018 23.0 8.45 9.05
GLW 180119C00024000 C Jan 19, 2018 24.0 7.50 7.80
GLW 180119C00025000 C Jan 19, 2018 25.0 6.70 6.80
GLW 180119C00026000 C Jan 19, 2018 26.0 5.70 6.05
GLW 180119C00027000 C Jan 19, 2018 27.0 4.75 4.85
GLW 180119C00028000 C Jan 19, 2018 28.0 3.80 3.90
GLW 180119C00029000 C Jan 19, 2018 29.0 2.88 3.05
GLW 180119C00030000 C Jan 19, 2018 30.0 2.05 2.16
GLW 180119C00031000 C Jan 19, 2018 31.0 1.35 1.43
GLW 180119C00032000 C Jan 19, 2018 32.0 0.81 0.89
GLW 180119C00033000 C Jan 19, 2018 33.0 0.45 0.52
GLW 180119C00034000 C Jan 19, 2018 34.0 0.23 0.31
GLW 180119C00035000 C Jan 19, 2018 35.0 0.12 0.21
GLW 180119C00036000 C Jan 19, 2018 36.0 0.09 0.11
GLW 180119C00037000 C Jan 19, 2018 37.0 0.04 0.07
GLW 180119C00038000 C Jan 19, 2018 38.0 0.02 0.06
GLW 180119C00039000 C Jan 19, 2018 39.0 0.01 0.04
GLW 180119C00040000 C Jan 19, 2018 40.0 0.00 0.04
GLW 180119P00003000 P Jan 19, 2018 3.0 0.00 0.02
GLW 180119P00005000 P Jan 19, 2018 5.0 0.00 0.02
GLW 180119P00008000 P Jan 19, 2018 8.0 0.00 0.02
GLW 180119P00010000 P Jan 19, 2018 10.0 0.00 0.02
GLW 180119P00013000 P Jan 19, 2018 13.0 0.00 0.02
GLW 180119P00015000 P Jan 19, 2018 15.0 0.00 0.02
GLW 180119P00016000 P Jan 19, 2018 16.0 0.00 0.02
GLW 180119P00017000 P Jan 19, 2018 17.0 0.00 0.03
GLW 180119P00018000 P Jan 19, 2018 18.0 0.00 0.03
GLW 180119P00019000 P Jan 19, 2018 19.0 0.00 0.03
GLW 180119P00020000 P Jan 19, 2018 20.0 0.00 0.03
GLW 180119P00021000 P Jan 19, 2018 21.0 0.01 0.04
GLW 180119P00022000 P Jan 19, 2018 22.0 0.01 0.05
GLW 180119P00023000 P Jan 19, 2018 23.0 0.01 0.05
GLW 180119P00024000 P Jan 19, 2018 24.0 0.01 0.05
GLW 180119P00025000 P Jan 19, 2018 25.0 0.03 0.07
GLW 180119P00026000 P Jan 19, 2018 26.0 0.05 0.08
GLW 180119P00027000 P Jan 19, 2018 27.0 0.06 0.10
GLW 180119P00028000 P Jan 19, 2018 28.0 0.11 0.16
GLW 180119P00029000 P Jan 19, 2018 29.0 0.20 0.25
GLW 180119P00030000 P Jan 19, 2018 30.0 0.36 0.41
GLW 180119P00031000 P Jan 19, 2018 31.0 0.64 0.70
GLW 180119P00032000 P Jan 19, 2018 32.0 1.09 1.14
GLW 180119P00033000 P Jan 19, 2018 33.0 1.73 1.82
GLW 180119P00034000 P Jan 19, 2018 34.0 2.53 2.63
GLW 180119P00035000 P Jan 19, 2018 35.0 3.35 3.50
GLW 180119P00036000 P Jan 19, 2018 36.0 4.35 4.45
GLW 180119P00037000 P Jan 19, 2018 37.0 5.30 5.45
GLW 180119P00038000 P Jan 19, 2018 38.0 6.30 6.60
GLW 180119P00039000 P Jan 19, 2018 39.0 7.30 7.60
GLW 180119P00040000 P Jan 19, 2018 40.0 8.30 10.75
GLW 180216C00016000 C Feb 16, 2018 16.0 15.30 15.80
GLW 180216C00017000 C Feb 16, 2018 17.0 14.45 14.80
GLW 180216C00018000 C Feb 16, 2018 18.0 13.65 13.80
GLW 180216C00019000 C Feb 16, 2018 19.0 12.60 12.80
GLW 180216C00020000 C Feb 16, 2018 20.0 11.60 11.80
GLW 180216C00021000 C Feb 16, 2018 21.0 10.60 10.85
GLW 180216C00022000 C Feb 16, 2018 22.0 9.70 9.85
GLW 180216C00023000 C Feb 16, 2018 23.0 8.65 8.85
GLW 180216C00024000 C Feb 16, 2018 24.0 7.50 8.10
GLW 180216C00025000 C Feb 16, 2018 25.0 6.75 6.90
GLW 180216C00026000 C Feb 16, 2018 26.0 5.50 5.95
GLW 180216C00027000 C Feb 16, 2018 27.0 4.80 5.25
GLW 180216C00028000 C Feb 16, 2018 28.0 4.00 4.10
GLW 180216C00029000 C Feb 16, 2018 29.0 3.15 3.25
GLW 180216C00030000 C Feb 16, 2018 30.0 2.37 2.47
GLW 180216C00031000 C Feb 16, 2018 31.0 1.77 1.81
GLW 180216C00032000 C Feb 16, 2018 32.0 1.22 1.29
GLW 180216C00033000 C Feb 16, 2018 33.0 0.77 0.86
GLW 180216C00034000 C Feb 16, 2018 34.0 0.52 0.55
GLW 180216C00035000 C Feb 16, 2018 35.0 0.33 0.36
GLW 180216C00036000 C Feb 16, 2018 36.0 0.20 0.23
GLW 180216C00037000 C Feb 16, 2018 37.0 0.12 0.15
GLW 180216C00038000 C Feb 16, 2018 38.0 0.07 0.15
GLW 180216C00039000 C Feb 16, 2018 39.0 0.04 0.08
GLW 180216C00040000 C Feb 16, 2018 40.0 0.02 0.33
GLW 180216C00041000 C Feb 16, 2018 41.0 0.01 0.05
GLW 180216P00016000 P Feb 16, 2018 16.0 0.00 0.02
GLW 180216P00017000 P Feb 16, 2018 17.0 0.00 0.02
GLW 180216P00018000 P Feb 16, 2018 18.0 0.00 0.02
GLW 180216P00019000 P Feb 16, 2018 19.0 0.00 0.03
GLW 180216P00020000 P Feb 16, 2018 20.0 0.00 0.03
GLW 180216P00021000 P Feb 16, 2018 21.0 0.01 0.03
GLW 180216P00022000 P Feb 16, 2018 22.0 0.02 0.05
GLW 180216P00023000 P Feb 16, 2018 23.0 0.03 0.06
GLW 180216P00024000 P Feb 16, 2018 24.0 0.04 0.07
GLW 180216P00025000 P Feb 16, 2018 25.0 0.07 0.09
GLW 180216P00026000 P Feb 16, 2018 26.0 0.10 0.15
GLW 180216P00027000 P Feb 16, 2018 27.0 0.12 0.23
GLW 180216P00028000 P Feb 16, 2018 28.0 0.27 0.30
GLW 180216P00029000 P Feb 16, 2018 29.0 0.39 0.46
GLW 180216P00030000 P Feb 16, 2018 30.0 0.62 0.70
GLW 180216P00031000 P Feb 16, 2018 31.0 1.00 1.04
GLW 180216P00032000 P Feb 16, 2018 32.0 1.46 1.50
GLW 180216P00033000 P Feb 16, 2018 33.0 2.05 2.10
GLW 180216P00034000 P Feb 16, 2018 34.0 2.76 2.81
GLW 180216P00035000 P Feb 16, 2018 35.0 3.50 3.65
GLW 180216P00036000 P Feb 16, 2018 36.0 4.40 4.75
GLW 180216P00037000 P Feb 16, 2018 37.0 5.35 5.45
GLW 180216P00038000 P Feb 16, 2018 38.0 6.35 6.45
GLW 180216P00039000 P Feb 16, 2018 39.0 7.30 7.45
GLW 180216P00040000 P Feb 16, 2018 40.0 6.80 10.80
GLW 180216P00041000 P Feb 16, 2018 41.0 8.70 11.70
GLW 180518C00018000 C May 18, 2018 18.0 11.50 16.15
GLW 180518C00019000 C May 18, 2018 19.0 10.75 15.15
GLW 180518C00020000 C May 18, 2018 20.0 9.75 14.10
GLW 180518C00021000 C May 18, 2018 21.0 9.00 13.20
GLW 180518C00022000 C May 18, 2018 22.0 7.80 11.90
GLW 180518C00023000 C May 18, 2018 23.0 6.55 11.20
GLW 180518C00024000 C May 18, 2018 24.0 6.10 10.30
GLW 180518C00025000 C May 18, 2018 25.0 5.80 9.00
GLW 180518C00026000 C May 18, 2018 26.0 6.10 8.60
GLW 180518C00027000 C May 18, 2018 27.0 5.20 5.35
GLW 180518C00028000 C May 18, 2018 28.0 4.40 4.55
GLW 180518C00029000 C May 18, 2018 29.0 3.70 3.80
GLW 180518C00030000 C May 18, 2018 30.0 3.00 3.10
GLW 180518C00031000 C May 18, 2018 31.0 2.44 2.50
GLW 180518C00032000 C May 18, 2018 32.0 1.91 1.99
GLW 180518C00033000 C May 18, 2018 33.0 1.47 1.67
GLW 180518C00034000 C May 18, 2018 34.0 1.11 1.23
GLW 180518C00035000 C May 18, 2018 35.0 0.84 0.88
GLW 180518C00036000 C May 18, 2018 36.0 0.62 0.68
GLW 180518C00037000 C May 18, 2018 37.0 0.46 0.52
GLW 180518C00038000 C May 18, 2018 38.0 0.34 0.39
GLW 180518C00039000 C May 18, 2018 39.0 0.25 0.30
GLW 180518C00040000 C May 18, 2018 40.0 0.18 0.24
GLW 180518P00018000 P May 18, 2018 18.0 0.03 0.06
GLW 180518P00019000 P May 18, 2018 19.0 0.04 0.07
GLW 180518P00020000 P May 18, 2018 20.0 0.06 0.09
GLW 180518P00021000 P May 18, 2018 21.0 0.08 0.11
GLW 180518P00022000 P May 18, 2018 22.0 0.11 0.13
GLW 180518P00023000 P May 18, 2018 23.0 0.15 0.18
GLW 180518P00024000 P May 18, 2018 24.0 0.21 0.24
GLW 180518P00025000 P May 18, 2018 25.0 0.28 0.32
GLW 180518P00026000 P May 18, 2018 26.0 0.38 0.44
GLW 180518P00027000 P May 18, 2018 27.0 0.53 0.58
GLW 180518P00028000 P May 18, 2018 28.0 0.66 0.78
GLW 180518P00029000 P May 18, 2018 29.0 0.98 1.02
GLW 180518P00030000 P May 18, 2018 30.0 1.30 1.34
GLW 180518P00031000 P May 18, 2018 31.0 1.69 1.74
GLW 180518P00032000 P May 18, 2018 32.0 2.16 2.23
GLW 180518P00033000 P May 18, 2018 33.0 2.72 2.80
GLW 180518P00034000 P May 18, 2018 34.0 3.35 3.45
GLW 180518P00035000 P May 18, 2018 35.0 4.05 4.15
GLW 180518P00036000 P May 18, 2018 36.0 4.80 4.95
GLW 180518P00037000 P May 18, 2018 37.0 5.65 8.10
GLW 180518P00038000 P May 18, 2018 38.0 6.45 6.70
GLW 180518P00039000 P May 18, 2018 39.0 5.20 9.80
GLW 180518P00040000 P May 18, 2018 40.0 6.65 10.80
GLW 190118C00013000 C Jan 18, 2019 13.0 16.30 21.00
GLW 190118C00015000 C Jan 18, 2019 15.0 14.30 19.00
GLW 190118C00018000 C Jan 18, 2019 18.0 11.70 16.10
GLW 190118C00020000 C Jan 18, 2019 20.0 11.65 14.40
GLW 190118C00022000 C Jan 18, 2019 22.0 8.15 12.50
GLW 190118C00025000 C Jan 18, 2019 25.0 7.55 8.60
GLW 190118C00027000 C Jan 18, 2019 27.0 6.05 6.20
GLW 190118C00030000 C Jan 18, 2019 30.0 4.15 4.30
GLW 190118C00032000 C Jan 18, 2019 32.0 3.15 3.25
GLW 190118C00035000 C Jan 18, 2019 35.0 1.98 2.04
GLW 190118C00040000 C Jan 18, 2019 40.0 0.86 0.91
GLW 190118C00045000 C Jan 18, 2019 45.0 0.37 0.47
GLW 190118P00013000 P Jan 18, 2019 13.0 0.04 0.08
GLW 190118P00015000 P Jan 18, 2019 15.0 0.08 0.13
GLW 190118P00018000 P Jan 18, 2019 18.0 0.18 0.24
GLW 190118P00020000 P Jan 18, 2019 20.0 0.29 0.38
GLW 190118P00022000 P Jan 18, 2019 22.0 0.49 0.58
GLW 190118P00025000 P Jan 18, 2019 25.0 0.95 1.04
GLW 190118P00027000 P Jan 18, 2019 27.0 1.43 1.53
GLW 190118P00030000 P Jan 18, 2019 30.0 2.48 2.56
GLW 190118P00032000 P Jan 18, 2019 32.0 3.40 3.55
GLW 190118P00035000 P Jan 18, 2019 35.0 5.20 5.35
GLW 190118P00040000 P Jan 18, 2019 40.0 9.00 9.15
GLW 190118P00045000 P Jan 18, 2019 45.0 11.50 15.80
GLW 200117C00015000 C Jan 17, 2020 15.0 14.50 19.40
GLW 200117C00018000 C Jan 17, 2020 18.0 11.70 16.40
GLW 200117C00020000 C Jan 17, 2020 20.0 10.15 14.80
GLW 200117C00023000 C Jan 17, 2020 23.0 8.60 11.25
GLW 200117C00025000 C Jan 17, 2020 25.0 7.85 9.85
GLW 200117C00027000 C Jan 17, 2020 27.0 5.55 8.75
GLW 200117C00030000 C Jan 17, 2020 30.0 4.90 5.60
GLW 200117C00032000 C Jan 17, 2020 32.0 4.25 4.70
GLW 200117C00035000 C Jan 17, 2020 35.0 2.93 3.40
GLW 200117C00037000 C Jan 17, 2020 37.0 2.22 3.40
GLW 200117C00040000 C Jan 17, 2020 40.0 1.59 2.62
GLW 200117C00045000 C Jan 17, 2020 45.0 0.79 1.39
GLW 200117P00015000 P Jan 17, 2020 15.0 0.12 0.40
GLW 200117P00018000 P Jan 17, 2020 18.0 0.39 0.79
GLW 200117P00020000 P Jan 17, 2020 20.0 0.54 1.11
GLW 200117P00023000 P Jan 17, 2020 23.0 1.12 1.57
GLW 200117P00025000 P Jan 17, 2020 25.0 1.61 2.09
GLW 200117P00027000 P Jan 17, 2020 27.0 2.25 3.05
GLW 200117P00030000 P Jan 17, 2020 30.0 3.55 3.80
GLW 200117P00032000 P Jan 17, 2020 32.0 4.50 7.15
GLW 200117P00035000 P Jan 17, 2020 35.0 6.15 6.50
GLW 200117P00037000 P Jan 17, 2020 37.0 7.45 7.80
GLW 200117P00040000 P Jan 17, 2020 40.0 7.65 12.20
GLW 200117P00045000 P Jan 17, 2020 45.0 11.65 16.20
OPRA data is delayed 15 minutes.