Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Corning Inc (GLW)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 180427C00020500 C Apr 27, 2018 20.5 6.60 8.95
GLW 180427C00021000 C Apr 27, 2018 21.0 4.70 8.30
GLW 180427C00022000 C Apr 27, 2018 22.0 4.10 7.55
GLW 180427C00022500 C Apr 27, 2018 22.5 4.80 7.05
GLW 180427C00023000 C Apr 27, 2018 23.0 4.15 6.50
GLW 180427C00023500 C Apr 27, 2018 23.5 3.75 5.95
GLW 180427C00024000 C Apr 27, 2018 24.0 2.71 5.50
GLW 180427C00024500 C Apr 27, 2018 24.5 2.94 5.15
GLW 180427C00025000 C Apr 27, 2018 25.0 2.49 4.45
GLW 180427C00025500 C Apr 27, 2018 25.5 1.51 4.00
GLW 180427C00026000 C Apr 27, 2018 26.0 1.75 1.84
GLW 180427C00026500 C Apr 27, 2018 26.5 1.38 1.42
GLW 180427C00027000 C Apr 27, 2018 27.0 1.05 1.08
GLW 180427C00027500 C Apr 27, 2018 27.5 0.78 0.80
GLW 180427C00028000 C Apr 27, 2018 28.0 0.55 0.57
GLW 180427C00028500 C Apr 27, 2018 28.5 0.37 0.39
GLW 180427C00029000 C Apr 27, 2018 29.0 0.25 0.27
GLW 180427C00029500 C Apr 27, 2018 29.5 0.16 0.20
GLW 180427C00030000 C Apr 27, 2018 30.0 0.10 0.13
GLW 180427C00030500 C Apr 27, 2018 30.5 0.07 0.13
GLW 180427C00031000 C Apr 27, 2018 31.0 0.04 0.13
GLW 180427C00031500 C Apr 27, 2018 31.5 0.02 0.13
GLW 180427C00032000 C Apr 27, 2018 32.0 0.00 0.19
GLW 180427C00032500 C Apr 27, 2018 32.5 0.01 0.15
GLW 180427C00033000 C Apr 27, 2018 33.0 0.00 0.01
GLW 180427C00033500 C Apr 27, 2018 33.5 0.00 0.01
GLW 180427C00034000 C Apr 27, 2018 34.0 0.00 0.50
GLW 180427C00034500 C Apr 27, 2018 34.5 0.00 0.29
GLW 180427C00035000 C Apr 27, 2018 35.0 0.00 0.29
GLW 180427C00035500 C Apr 27, 2018 35.5 0.00 0.33
GLW 180427C00036000 C Apr 27, 2018 36.0 0.00 0.02
GLW 180427P00020500 P Apr 27, 2018 20.5 0.00 0.03
GLW 180427P00021000 P Apr 27, 2018 21.0 0.00 0.23
GLW 180427P00022000 P Apr 27, 2018 22.0 0.01 0.11
GLW 180427P00022500 P Apr 27, 2018 22.5 0.01 0.16
GLW 180427P00023000 P Apr 27, 2018 23.0 0.02 0.13
GLW 180427P00023500 P Apr 27, 2018 23.5 0.03 0.18
GLW 180427P00024000 P Apr 27, 2018 24.0 0.05 0.07
GLW 180427P00024500 P Apr 27, 2018 24.5 0.05 0.09
GLW 180427P00025000 P Apr 27, 2018 25.0 0.09 0.15
GLW 180427P00025500 P Apr 27, 2018 25.5 0.15 0.20
GLW 180427P00026000 P Apr 27, 2018 26.0 0.24 0.28
GLW 180427P00026500 P Apr 27, 2018 26.5 0.36 0.40
GLW 180427P00027000 P Apr 27, 2018 27.0 0.54 0.56
GLW 180427P00027500 P Apr 27, 2018 27.5 0.76 0.79
GLW 180427P00028000 P Apr 27, 2018 28.0 1.03 1.06
GLW 180427P00028500 P Apr 27, 2018 28.5 1.36 1.39
GLW 180427P00029000 P Apr 27, 2018 29.0 1.73 1.79
GLW 180427P00029500 P Apr 27, 2018 29.5 2.09 3.80
GLW 180427P00030000 P Apr 27, 2018 30.0 2.49 4.30
GLW 180427P00030500 P Apr 27, 2018 30.5 3.00 4.95
GLW 180427P00031000 P Apr 27, 2018 31.0 2.99 4.25
GLW 180427P00031500 P Apr 27, 2018 31.5 3.75 5.85
GLW 180427P00032000 P Apr 27, 2018 32.0 4.25 6.40
GLW 180427P00032500 P Apr 27, 2018 32.5 4.65 6.95
GLW 180427P00033000 P Apr 27, 2018 33.0 4.70 7.40
GLW 180427P00033500 P Apr 27, 2018 33.5 5.15 8.05
GLW 180427P00034000 P Apr 27, 2018 34.0 5.55 8.55
GLW 180427P00034500 P Apr 27, 2018 34.5 6.80 9.05
GLW 180427P00035000 P Apr 27, 2018 35.0 7.35 9.35
GLW 180427P00035500 P Apr 27, 2018 35.5 7.50 10.30
GLW 180427P00036000 P Apr 27, 2018 36.0 7.70 10.50
GLW 180504C00020500 C May 04, 2018 20.5 6.30 9.00
GLW 180504C00021000 C May 04, 2018 21.0 6.20 8.40
GLW 180504C00021500 C May 04, 2018 21.5 5.70 8.00
GLW 180504C00022500 C May 04, 2018 22.5 4.85 7.00
GLW 180504C00023000 C May 04, 2018 23.0 4.20 6.50
GLW 180504C00023500 C May 04, 2018 23.5 3.65 5.95
GLW 180504C00024000 C May 04, 2018 24.0 3.15 5.40
GLW 180504C00024500 C May 04, 2018 24.5 2.95 5.00
GLW 180504C00025000 C May 04, 2018 25.0 2.51 3.20
GLW 180504C00025500 C May 04, 2018 25.5 2.09 2.29
GLW 180504C00026000 C May 04, 2018 26.0 1.67 1.89
GLW 180504C00026500 C May 04, 2018 26.5 1.43 1.50
GLW 180504C00027000 C May 04, 2018 27.0 1.11 1.15
GLW 180504C00027500 C May 04, 2018 27.5 0.82 0.86
GLW 180504C00028000 C May 04, 2018 28.0 0.58 0.63
GLW 180504C00028500 C May 04, 2018 28.5 0.38 0.44
GLW 180504C00029000 C May 04, 2018 29.0 0.25 0.31
GLW 180504C00029500 C May 04, 2018 29.5 0.15 0.21
GLW 180504C00030000 C May 04, 2018 30.0 0.10 0.15
GLW 180504C00030500 C May 04, 2018 30.5 0.07 0.16
GLW 180504C00031000 C May 04, 2018 31.0 0.05 0.12
GLW 180504C00031500 C May 04, 2018 31.5 0.02 0.09
GLW 180504C00032000 C May 04, 2018 32.0 0.02 0.15
GLW 180504C00032500 C May 04, 2018 32.5 0.01 0.14
GLW 180504C00033000 C May 04, 2018 33.0 0.00 0.14
GLW 180504C00033500 C May 04, 2018 33.5 0.00 0.13
GLW 180504C00034000 C May 04, 2018 34.0 0.00 0.15
GLW 180504C00034500 C May 04, 2018 34.5 0.00 0.15
GLW 180504C00035000 C May 04, 2018 35.0 0.00 0.14
GLW 180504C00035500 C May 04, 2018 35.5 0.00 0.08
GLW 180504C00036000 C May 04, 2018 36.0 0.00 0.11
GLW 180504C00036500 C May 04, 2018 36.5 0.00 0.12
GLW 180504P00020500 P May 04, 2018 20.5 0.00 0.11
GLW 180504P00021000 P May 04, 2018 21.0 0.00 0.10
GLW 180504P00021500 P May 04, 2018 21.5 0.00 0.11
GLW 180504P00022500 P May 04, 2018 22.5 0.02 0.07
GLW 180504P00023000 P May 04, 2018 23.0 0.02 0.13
GLW 180504P00023500 P May 04, 2018 23.5 0.04 0.13
GLW 180504P00024000 P May 04, 2018 24.0 0.07 0.13
GLW 180504P00024500 P May 04, 2018 24.5 0.09 0.19
GLW 180504P00025000 P May 04, 2018 25.0 0.14 0.20
GLW 180504P00025500 P May 04, 2018 25.5 0.20 0.24
GLW 180504P00026000 P May 04, 2018 26.0 0.29 0.33
GLW 180504P00026500 P May 04, 2018 26.5 0.42 0.45
GLW 180504P00027000 P May 04, 2018 27.0 0.59 0.62
GLW 180504P00027500 P May 04, 2018 27.5 0.80 0.84
GLW 180504P00028000 P May 04, 2018 28.0 1.06 1.14
GLW 180504P00028500 P May 04, 2018 28.5 1.35 1.45
GLW 180504P00029000 P May 04, 2018 29.0 1.67 1.83
GLW 180504P00029500 P May 04, 2018 29.5 2.05 2.22
GLW 180504P00030000 P May 04, 2018 30.0 2.54 2.83
GLW 180504P00030500 P May 04, 2018 30.5 2.80 4.95
GLW 180504P00031000 P May 04, 2018 31.0 3.25 4.35
GLW 180504P00031500 P May 04, 2018 31.5 3.70 5.90
GLW 180504P00032000 P May 04, 2018 32.0 4.40 6.40
GLW 180504P00032500 P May 04, 2018 32.5 4.20 5.90
GLW 180504P00033000 P May 04, 2018 33.0 5.35 7.35
GLW 180504P00033500 P May 04, 2018 33.5 5.50 7.95
GLW 180504P00034000 P May 04, 2018 34.0 5.95 8.35
GLW 180504P00034500 P May 04, 2018 34.5 6.80 8.80
GLW 180504P00035000 P May 04, 2018 35.0 5.65 9.85
GLW 180504P00035500 P May 04, 2018 35.5 6.35 10.30
GLW 180504P00036000 P May 04, 2018 36.0 6.55 10.65
GLW 180504P00036500 P May 04, 2018 36.5 6.90 11.40
GLW 180511C00020500 C May 11, 2018 20.5 6.40 8.90
GLW 180511C00021000 C May 11, 2018 21.0 5.60 8.30
GLW 180511C00021500 C May 11, 2018 21.5 4.95 8.00
GLW 180511C00022000 C May 11, 2018 22.0 4.25 7.45
GLW 180511C00022500 C May 11, 2018 22.5 4.00 6.95
GLW 180511C00023000 C May 11, 2018 23.0 4.45 6.55
GLW 180511C00023500 C May 11, 2018 23.5 3.80 5.85
GLW 180511C00024000 C May 11, 2018 24.0 2.42 5.55
GLW 180511C00024500 C May 11, 2018 24.5 1.79 4.95
GLW 180511C00025000 C May 11, 2018 25.0 2.54 3.30
GLW 180511C00025500 C May 11, 2018 25.5 2.14 2.35
GLW 180511C00026000 C May 11, 2018 26.0 1.70 1.94
GLW 180511C00026500 C May 11, 2018 26.5 1.49 1.56
GLW 180511C00027000 C May 11, 2018 27.0 1.15 1.23
GLW 180511C00027500 C May 11, 2018 27.5 0.85 0.94
GLW 180511C00028000 C May 11, 2018 28.0 0.65 0.70
GLW 180511C00028500 C May 11, 2018 28.5 0.45 0.51
GLW 180511C00029000 C May 11, 2018 29.0 0.32 0.36
GLW 180511C00029500 C May 11, 2018 29.5 0.21 0.27
GLW 180511C00030000 C May 11, 2018 30.0 0.14 0.20
GLW 180511C00030500 C May 11, 2018 30.5 0.09 0.15
GLW 180511C00031000 C May 11, 2018 31.0 0.06 0.12
GLW 180511C00031500 C May 11, 2018 31.5 0.03 0.13
GLW 180511C00032000 C May 11, 2018 32.0 0.02 0.09
GLW 180511C00032500 C May 11, 2018 32.5 0.01 0.12
GLW 180511C00033000 C May 11, 2018 33.0 0.00 0.11
GLW 180511C00033500 C May 11, 2018 33.5 0.00 0.13
GLW 180511C00034000 C May 11, 2018 34.0 0.00 0.06
GLW 180511C00034500 C May 11, 2018 34.5 0.00 0.14
GLW 180511P00020500 P May 11, 2018 20.5 0.00 0.12
GLW 180511P00021000 P May 11, 2018 21.0 0.00 0.07
GLW 180511P00021500 P May 11, 2018 21.5 0.00 0.10
GLW 180511P00022000 P May 11, 2018 22.0 0.01 0.08
GLW 180511P00022500 P May 11, 2018 22.5 0.02 0.09
GLW 180511P00023000 P May 11, 2018 23.0 0.03 0.11
GLW 180511P00023500 P May 11, 2018 23.5 0.05 0.12
GLW 180511P00024000 P May 11, 2018 24.0 0.08 0.15
GLW 180511P00024500 P May 11, 2018 24.5 0.11 0.18
GLW 180511P00025000 P May 11, 2018 25.0 0.17 0.23
GLW 180511P00025500 P May 11, 2018 25.5 0.25 0.32
GLW 180511P00026000 P May 11, 2018 26.0 0.32 0.39
GLW 180511P00026500 P May 11, 2018 26.5 0.47 0.51
GLW 180511P00027000 P May 11, 2018 27.0 0.64 0.67
GLW 180511P00027500 P May 11, 2018 27.5 0.85 0.89
GLW 180511P00028000 P May 11, 2018 28.0 1.12 1.15
GLW 180511P00028500 P May 11, 2018 28.5 1.43 1.50
GLW 180511P00029000 P May 11, 2018 29.0 1.76 1.89
GLW 180511P00029500 P May 11, 2018 29.5 2.13 2.42
GLW 180511P00030000 P May 11, 2018 30.0 2.59 3.10
GLW 180511P00030500 P May 11, 2018 30.5 3.05 3.55
GLW 180511P00031000 P May 11, 2018 31.0 3.30 5.40
GLW 180511P00031500 P May 11, 2018 31.5 3.90 5.85
GLW 180511P00032000 P May 11, 2018 32.0 4.20 6.40
GLW 180511P00032500 P May 11, 2018 32.5 4.65 6.85
GLW 180511P00033000 P May 11, 2018 33.0 5.30 7.35
GLW 180511P00033500 P May 11, 2018 33.5 4.95 8.00
GLW 180511P00034000 P May 11, 2018 34.0 6.35 8.35
GLW 180511P00034500 P May 11, 2018 34.5 5.85 8.90
GLW 180518C00018000 C May 18, 2018 18.0 7.65 11.80
GLW 180518C00019000 C May 18, 2018 19.0 6.65 10.80
GLW 180518C00020000 C May 18, 2018 20.0 6.10 9.35
GLW 180518C00021000 C May 18, 2018 21.0 6.45 8.40
GLW 180518C00022000 C May 18, 2018 22.0 5.40 7.25
GLW 180518C00023000 C May 18, 2018 23.0 4.00 6.00
GLW 180518C00024000 C May 18, 2018 24.0 3.50 4.70
GLW 180518C00025000 C May 18, 2018 25.0 2.61 2.85
GLW 180518C00026000 C May 18, 2018 26.0 1.94 1.98
GLW 180518C00027000 C May 18, 2018 27.0 1.25 1.27
GLW 180518C00028000 C May 18, 2018 28.0 0.72 0.75
GLW 180518C00029000 C May 18, 2018 29.0 0.40 0.41
GLW 180518C00030000 C May 18, 2018 30.0 0.20 0.23
GLW 180518C00031000 C May 18, 2018 31.0 0.10 0.13
GLW 180518C00032000 C May 18, 2018 32.0 0.04 0.10
GLW 180518C00033000 C May 18, 2018 33.0 0.01 0.07
GLW 180518C00034000 C May 18, 2018 34.0 0.00 0.06
GLW 180518C00035000 C May 18, 2018 35.0 0.00 0.05
GLW 180518C00036000 C May 18, 2018 36.0 0.00 0.05
GLW 180518C00037000 C May 18, 2018 37.0 0.00 0.04
GLW 180518C00038000 C May 18, 2018 38.0 0.00 0.04
GLW 180518C00039000 C May 18, 2018 39.0 0.00 0.04
GLW 180518C00040000 C May 18, 2018 40.0 0.00 0.04
GLW 180518C00041000 C May 18, 2018 41.0 0.00 0.04
GLW 180518P00018000 P May 18, 2018 18.0 0.00 0.04
GLW 180518P00019000 P May 18, 2018 19.0 0.00 0.05
GLW 180518P00020000 P May 18, 2018 20.0 0.00 0.07
GLW 180518P00021000 P May 18, 2018 21.0 0.00 0.10
GLW 180518P00022000 P May 18, 2018 22.0 0.02 0.09
GLW 180518P00023000 P May 18, 2018 23.0 0.04 0.12
GLW 180518P00024000 P May 18, 2018 24.0 0.11 0.15
GLW 180518P00025000 P May 18, 2018 25.0 0.22 0.25
GLW 180518P00026000 P May 18, 2018 26.0 0.38 0.41
GLW 180518P00027000 P May 18, 2018 27.0 0.70 0.72
GLW 180518P00028000 P May 18, 2018 28.0 1.16 1.20
GLW 180518P00029000 P May 18, 2018 29.0 1.83 1.87
GLW 180518P00030000 P May 18, 2018 30.0 2.65 2.69
GLW 180518P00031000 P May 18, 2018 31.0 3.50 4.25
GLW 180518P00032000 P May 18, 2018 32.0 4.50 4.75
GLW 180518P00033000 P May 18, 2018 33.0 5.45 6.60
GLW 180518P00034000 P May 18, 2018 34.0 6.25 8.05
GLW 180518P00035000 P May 18, 2018 35.0 7.00 9.65
GLW 180518P00036000 P May 18, 2018 36.0 6.85 10.95
GLW 180518P00037000 P May 18, 2018 37.0 7.95 11.40
GLW 180518P00038000 P May 18, 2018 38.0 8.30 12.95
GLW 180518P00039000 P May 18, 2018 39.0 9.40 13.95
GLW 180518P00040000 P May 18, 2018 40.0 10.95 14.95
GLW 180518P00041000 P May 18, 2018 41.0 11.50 15.95
GLW 180525C00020000 C May 25, 2018 20.0 5.75 9.90
GLW 180525C00020500 C May 25, 2018 20.5 4.90 9.30
GLW 180525C00021000 C May 25, 2018 21.0 4.50 8.85
GLW 180525C00021500 C May 25, 2018 21.5 4.05 8.40
GLW 180525C00022000 C May 25, 2018 22.0 3.80 8.00
GLW 180525C00022500 C May 25, 2018 22.5 2.94 7.35
GLW 180525C00023000 C May 25, 2018 23.0 2.58 6.95
GLW 180525C00023500 C May 25, 2018 23.5 2.15 6.25
GLW 180525C00024000 C May 25, 2018 24.0 1.61 6.00
GLW 180525C00024500 C May 25, 2018 24.5 1.20 5.00
GLW 180525C00025000 C May 25, 2018 25.0 2.04 4.85
GLW 180525C00025500 C May 25, 2018 25.5 2.22 2.98
GLW 180525C00026000 C May 25, 2018 26.0 1.86 4.05
GLW 180525C00026500 C May 25, 2018 26.5 1.60 1.70
GLW 180525C00027000 C May 25, 2018 27.0 1.28 1.36
GLW 180525C00027500 C May 25, 2018 27.5 1.01 1.08
GLW 180525C00028000 C May 25, 2018 28.0 0.78 0.83
GLW 180525C00028500 C May 25, 2018 28.5 0.54 0.65
GLW 180525C00029000 C May 25, 2018 29.0 0.42 0.46
GLW 180525C00029500 C May 25, 2018 29.5 0.30 0.33
GLW 180525C00030000 C May 25, 2018 30.0 0.20 0.26
GLW 180525C00030500 C May 25, 2018 30.5 0.14 0.18
GLW 180525C00031000 C May 25, 2018 31.0 0.09 0.16
GLW 180525C00031500 C May 25, 2018 31.5 0.07 0.13
GLW 180525C00032000 C May 25, 2018 32.0 0.05 0.11
GLW 180525C00032500 C May 25, 2018 32.5 0.03 0.13
GLW 180525C00033000 C May 25, 2018 33.0 0.00 0.08
GLW 180525C00033500 C May 25, 2018 33.5 0.00 0.14
GLW 180525C00034000 C May 25, 2018 34.0 0.00 0.13
GLW 180525C00034500 C May 25, 2018 34.5 0.00 0.12
GLW 180525C00035000 C May 25, 2018 35.0 0.00 0.12
GLW 180525C00035500 C May 25, 2018 35.5 0.00 0.10
GLW 180525C00036000 C May 25, 2018 36.0 0.00 0.14
GLW 180525C00036500 C May 25, 2018 36.5 0.00 0.10
GLW 180525P00020000 P May 25, 2018 20.0 0.00 0.18
GLW 180525P00020500 P May 25, 2018 20.5 0.00 0.11
GLW 180525P00021000 P May 25, 2018 21.0 0.00 0.11
GLW 180525P00021500 P May 25, 2018 21.5 0.00 0.12
GLW 180525P00022000 P May 25, 2018 22.0 0.00 0.13
GLW 180525P00022500 P May 25, 2018 22.5 0.00 0.22
GLW 180525P00023000 P May 25, 2018 23.0 0.06 0.23
GLW 180525P00023500 P May 25, 2018 23.5 0.08 0.19
GLW 180525P00024000 P May 25, 2018 24.0 0.12 0.23
GLW 180525P00024500 P May 25, 2018 24.5 0.17 0.27
GLW 180525P00025000 P May 25, 2018 25.0 0.23 0.34
GLW 180525P00025500 P May 25, 2018 25.5 0.31 0.43
GLW 180525P00026000 P May 25, 2018 26.0 0.43 0.53
GLW 180525P00026500 P May 25, 2018 26.5 0.56 0.61
GLW 180525P00027000 P May 25, 2018 27.0 0.74 0.77
GLW 180525P00027500 P May 25, 2018 27.5 0.96 1.00
GLW 180525P00028000 P May 25, 2018 28.0 1.21 1.28
GLW 180525P00028500 P May 25, 2018 28.5 1.53 1.57
GLW 180525P00029000 P May 25, 2018 29.0 1.39 4.90
GLW 180525P00029500 P May 25, 2018 29.5 2.08 2.86
GLW 180525P00030000 P May 25, 2018 30.0 2.64 3.25
GLW 180525P00030500 P May 25, 2018 30.5 3.05 4.75
GLW 180525P00031000 P May 25, 2018 31.0 1.52 6.00
GLW 180525P00031500 P May 25, 2018 31.5 2.01 6.40
GLW 180525P00032000 P May 25, 2018 32.0 2.57 6.90
GLW 180525P00032500 P May 25, 2018 32.5 2.93 7.35
GLW 180525P00033000 P May 25, 2018 33.0 3.50 8.00
GLW 180525P00033500 P May 25, 2018 33.5 4.05 8.40
GLW 180525P00034000 P May 25, 2018 34.0 4.65 8.95
GLW 180525P00034500 P May 25, 2018 34.5 5.10 9.40
GLW 180525P00035000 P May 25, 2018 35.0 5.25 9.90
GLW 180525P00035500 P May 25, 2018 35.5 5.75 10.40
GLW 180525P00036000 P May 25, 2018 36.0 6.20 10.90
GLW 180525P00036500 P May 25, 2018 36.5 6.70 11.40
GLW 180601C00020500 C Jun 01, 2018 20.5 5.05 8.85
GLW 180601C00021000 C Jun 01, 2018 21.0 4.40 8.60
GLW 180601C00021500 C Jun 01, 2018 21.5 4.00 7.90
GLW 180601C00022000 C Jun 01, 2018 22.0 3.80 7.50
GLW 180601C00022500 C Jun 01, 2018 22.5 2.99 7.00
GLW 180601C00023000 C Jun 01, 2018 23.0 2.48 6.70
GLW 180601C00023500 C Jun 01, 2018 23.5 2.02 6.00
GLW 180601C00024000 C Jun 01, 2018 24.0 1.56 5.85
GLW 180601C00024500 C Jun 01, 2018 24.5 2.82 3.90
GLW 180601C00025000 C Jun 01, 2018 25.0 2.64 3.45
GLW 180601C00025500 C Jun 01, 2018 25.5 2.26 3.00
GLW 180601C00026000 C Jun 01, 2018 26.0 2.00 2.06
GLW 180601C00026500 C Jun 01, 2018 26.5 1.65 1.70
GLW 180601C00027000 C Jun 01, 2018 27.0 1.33 1.37
GLW 180601C00027500 C Jun 01, 2018 27.5 1.05 1.09
GLW 180601C00028000 C Jun 01, 2018 28.0 0.80 0.85
GLW 180601C00028500 C Jun 01, 2018 28.5 0.60 0.65
GLW 180601C00029000 C Jun 01, 2018 29.0 0.44 0.49
GLW 180601C00029500 C Jun 01, 2018 29.5 0.30 0.38
GLW 180601C00030000 C Jun 01, 2018 30.0 0.22 0.26
GLW 180601C00030500 C Jun 01, 2018 30.5 0.15 0.22
GLW 180601C00031000 C Jun 01, 2018 31.0 0.10 0.14
GLW 180601C00031500 C Jun 01, 2018 31.5 0.07 0.14
GLW 180601C00032000 C Jun 01, 2018 32.0 0.05 0.13
GLW 180601C00032500 C Jun 01, 2018 32.5 0.00 0.13
GLW 180601C00033000 C Jun 01, 2018 33.0 0.00 0.14
GLW 180601C00033500 C Jun 01, 2018 33.5 0.00 0.13
GLW 180601C00034000 C Jun 01, 2018 34.0 0.00 0.14
GLW 180601C00034500 C Jun 01, 2018 34.5 0.00 0.13
GLW 180601P00020500 P Jun 01, 2018 20.5 0.00 0.11
GLW 180601P00021000 P Jun 01, 2018 21.0 0.00 0.10
GLW 180601P00021500 P Jun 01, 2018 21.5 0.00 0.11
GLW 180601P00022000 P Jun 01, 2018 22.0 0.00 0.14
GLW 180601P00022500 P Jun 01, 2018 22.5 0.06 0.16
GLW 180601P00023000 P Jun 01, 2018 23.0 0.08 0.16
GLW 180601P00023500 P Jun 01, 2018 23.5 0.11 0.19
GLW 180601P00024000 P Jun 01, 2018 24.0 0.17 0.25
GLW 180601P00024500 P Jun 01, 2018 24.5 0.23 0.31
GLW 180601P00025000 P Jun 01, 2018 25.0 0.30 0.35
GLW 180601P00025500 P Jun 01, 2018 25.5 0.38 0.45
GLW 180601P00026000 P Jun 01, 2018 26.0 0.51 0.57
GLW 180601P00026500 P Jun 01, 2018 26.5 0.64 0.74
GLW 180601P00027000 P Jun 01, 2018 27.0 0.85 0.89
GLW 180601P00027500 P Jun 01, 2018 27.5 1.08 1.11
GLW 180601P00028000 P Jun 01, 2018 28.0 1.35 1.38
GLW 180601P00028500 P Jun 01, 2018 28.5 1.66 1.70
GLW 180601P00029000 P Jun 01, 2018 29.0 1.97 2.67
GLW 180601P00029500 P Jun 01, 2018 29.5 1.77 2.60
GLW 180601P00030000 P Jun 01, 2018 30.0 2.76 3.50
GLW 180601P00030500 P Jun 01, 2018 30.5 3.15 3.45
GLW 180601P00031000 P Jun 01, 2018 31.0 3.20 4.35
GLW 180601P00031500 P Jun 01, 2018 31.5 2.09 6.05
GLW 180601P00032000 P Jun 01, 2018 32.0 2.68 6.45
GLW 180601P00032500 P Jun 01, 2018 32.5 3.05 7.15
GLW 180601P00033000 P Jun 01, 2018 33.0 3.65 7.55
GLW 180601P00033500 P Jun 01, 2018 33.5 4.30 8.15
GLW 180601P00034000 P Jun 01, 2018 34.0 4.95 8.45
GLW 180601P00034500 P Jun 01, 2018 34.5 5.15 9.25
GLW 180817C00018000 C Aug 17, 2018 18.0 8.40 11.50
GLW 180817C00019000 C Aug 17, 2018 19.0 7.55 10.35
GLW 180817C00020000 C Aug 17, 2018 20.0 6.35 9.55
GLW 180817C00021000 C Aug 17, 2018 21.0 5.80 8.45
GLW 180817C00022000 C Aug 17, 2018 22.0 5.45 7.55
GLW 180817C00023000 C Aug 17, 2018 23.0 4.75 4.95
GLW 180817C00024000 C Aug 17, 2018 24.0 3.95 4.05
GLW 180817C00025000 C Aug 17, 2018 25.0 3.10 3.30
GLW 180817C00026000 C Aug 17, 2018 26.0 2.48 2.54
GLW 180817C00027000 C Aug 17, 2018 27.0 1.82 1.91
GLW 180817C00028000 C Aug 17, 2018 28.0 1.35 1.38
GLW 180817C00029000 C Aug 17, 2018 29.0 0.94 0.96
GLW 180817C00030000 C Aug 17, 2018 30.0 0.62 0.65
GLW 180817C00031000 C Aug 17, 2018 31.0 0.40 0.42
GLW 180817C00032000 C Aug 17, 2018 32.0 0.22 0.28
GLW 180817C00033000 C Aug 17, 2018 33.0 0.13 0.17
GLW 180817C00034000 C Aug 17, 2018 34.0 0.08 0.13
GLW 180817C00035000 C Aug 17, 2018 35.0 0.05 0.08
GLW 180817C00036000 C Aug 17, 2018 36.0 0.02 0.07
GLW 180817C00037000 C Aug 17, 2018 37.0 0.01 0.06
GLW 180817C00038000 C Aug 17, 2018 38.0 0.00 0.07
GLW 180817C00039000 C Aug 17, 2018 39.0 0.00 0.07
GLW 180817C00040000 C Aug 17, 2018 40.0 0.00 0.06
GLW 180817C00041000 C Aug 17, 2018 41.0 0.00 0.05
GLW 180817C00042000 C Aug 17, 2018 42.0 0.00 0.05
GLW 180817C00043000 C Aug 17, 2018 43.0 0.00 0.05
GLW 180817P00018000 P Aug 17, 2018 18.0 0.04 0.10
GLW 180817P00019000 P Aug 17, 2018 19.0 0.06 0.11
GLW 180817P00020000 P Aug 17, 2018 20.0 0.10 0.15
GLW 180817P00021000 P Aug 17, 2018 21.0 0.14 0.19
GLW 180817P00022000 P Aug 17, 2018 22.0 0.20 0.24
GLW 180817P00023000 P Aug 17, 2018 23.0 0.30 0.35
GLW 180817P00024000 P Aug 17, 2018 24.0 0.46 0.49
GLW 180817P00025000 P Aug 17, 2018 25.0 0.66 0.69
GLW 180817P00026000 P Aug 17, 2018 26.0 0.94 0.97
GLW 180817P00027000 P Aug 17, 2018 27.0 1.33 1.36
GLW 180817P00028000 P Aug 17, 2018 28.0 1.81 1.85
GLW 180817P00029000 P Aug 17, 2018 29.0 2.40 2.43
GLW 180817P00030000 P Aug 17, 2018 30.0 3.10 3.20
GLW 180817P00031000 P Aug 17, 2018 31.0 3.80 4.05
GLW 180817P00032000 P Aug 17, 2018 32.0 4.70 4.85
GLW 180817P00033000 P Aug 17, 2018 33.0 5.60 7.40
GLW 180817P00034000 P Aug 17, 2018 34.0 6.40 8.10
GLW 180817P00035000 P Aug 17, 2018 35.0 7.20 9.40
GLW 180817P00036000 P Aug 17, 2018 36.0 8.15 10.10
GLW 180817P00037000 P Aug 17, 2018 37.0 8.20 11.50
GLW 180817P00038000 P Aug 17, 2018 38.0 9.35 12.20
GLW 180817P00039000 P Aug 17, 2018 39.0 9.45 13.95
GLW 180817P00040000 P Aug 17, 2018 40.0 10.35 15.00
GLW 180817P00041000 P Aug 17, 2018 41.0 11.45 16.00
GLW 180817P00042000 P Aug 17, 2018 42.0 12.40 17.00
GLW 180817P00043000 P Aug 17, 2018 43.0 13.45 17.95
GLW 181116C00018000 C Nov 16, 2018 18.0 7.80 11.50
GLW 181116C00019000 C Nov 16, 2018 19.0 6.85 10.55
GLW 181116C00020000 C Nov 16, 2018 20.0 6.20 9.45
GLW 181116C00021000 C Nov 16, 2018 21.0 5.00 8.65
GLW 181116C00022000 C Nov 16, 2018 22.0 5.80 6.15
GLW 181116C00023000 C Nov 16, 2018 23.0 4.85 5.30
GLW 181116C00024000 C Nov 16, 2018 24.0 4.10 4.55
GLW 181116C00025000 C Nov 16, 2018 25.0 3.45 3.70
GLW 181116C00026000 C Nov 16, 2018 26.0 2.88 3.10
GLW 181116C00027000 C Nov 16, 2018 27.0 2.29 2.36
GLW 181116C00028000 C Nov 16, 2018 28.0 1.78 1.83
GLW 181116C00029000 C Nov 16, 2018 29.0 1.27 1.40
GLW 181116C00030000 C Nov 16, 2018 30.0 0.99 1.05
GLW 181116C00031000 C Nov 16, 2018 31.0 0.71 0.79
GLW 181116C00032000 C Nov 16, 2018 32.0 0.41 0.70
GLW 181116C00033000 C Nov 16, 2018 33.0 0.35 0.46
GLW 181116C00034000 C Nov 16, 2018 34.0 0.19 0.34
GLW 181116C00035000 C Nov 16, 2018 35.0 0.16 0.32
GLW 181116C00036000 C Nov 16, 2018 36.0 0.11 0.21
GLW 181116C00037000 C Nov 16, 2018 37.0 0.07 0.18
GLW 181116C00038000 C Nov 16, 2018 38.0 0.04 0.12
GLW 181116C00039000 C Nov 16, 2018 39.0 0.02 0.11
GLW 181116C00040000 C Nov 16, 2018 40.0 0.01 0.09
GLW 181116P00018000 P Nov 16, 2018 18.0 0.10 0.19
GLW 181116P00019000 P Nov 16, 2018 19.0 0.17 0.27
GLW 181116P00020000 P Nov 16, 2018 20.0 0.22 0.28
GLW 181116P00021000 P Nov 16, 2018 21.0 0.28 0.45
GLW 181116P00022000 P Nov 16, 2018 22.0 0.45 0.59
GLW 181116P00023000 P Nov 16, 2018 23.0 0.59 0.76
GLW 181116P00024000 P Nov 16, 2018 24.0 0.81 0.86
GLW 181116P00025000 P Nov 16, 2018 25.0 1.08 1.12
GLW 181116P00026000 P Nov 16, 2018 26.0 1.42 1.46
GLW 181116P00027000 P Nov 16, 2018 27.0 1.75 1.92
GLW 181116P00028000 P Nov 16, 2018 28.0 2.23 2.42
GLW 181116P00029000 P Nov 16, 2018 29.0 2.69 3.05
GLW 181116P00030000 P Nov 16, 2018 30.0 3.45 3.70
GLW 181116P00031000 P Nov 16, 2018 31.0 4.20 4.45
GLW 181116P00032000 P Nov 16, 2018 32.0 4.95 5.30
GLW 181116P00033000 P Nov 16, 2018 33.0 5.85 6.10
GLW 181116P00034000 P Nov 16, 2018 34.0 6.70 6.95
GLW 181116P00035000 P Nov 16, 2018 35.0 5.80 9.70
GLW 181116P00036000 P Nov 16, 2018 36.0 6.90 10.70
GLW 181116P00037000 P Nov 16, 2018 37.0 7.85 11.45
GLW 181116P00038000 P Nov 16, 2018 38.0 8.85 12.55
GLW 181116P00039000 P Nov 16, 2018 39.0 9.50 13.65
GLW 181116P00040000 P Nov 16, 2018 40.0 10.25 14.80
GLW 190118C00013000 C Jan 18, 2019 13.0 12.75 16.30
GLW 190118C00015000 C Jan 18, 2019 15.0 10.85 14.10
GLW 190118C00018000 C Jan 18, 2019 18.0 8.65 11.45
GLW 190118C00020000 C Jan 18, 2019 20.0 6.70 9.10
GLW 190118C00022000 C Jan 18, 2019 22.0 5.85 6.45
GLW 190118C00025000 C Jan 18, 2019 25.0 3.50 3.90
GLW 190118C00027000 C Jan 18, 2019 27.0 2.45 2.70
GLW 190118C00030000 C Jan 18, 2019 30.0 1.20 1.49
GLW 190118C00032000 C Jan 18, 2019 32.0 0.77 0.85
GLW 190118C00035000 C Jan 18, 2019 35.0 0.30 0.38
GLW 190118C00040000 C Jan 18, 2019 40.0 0.06 0.17
GLW 190118C00045000 C Jan 18, 2019 45.0 0.00 0.08
GLW 190118P00013000 P Jan 18, 2019 13.0 0.02 0.22
GLW 190118P00015000 P Jan 18, 2019 15.0 0.06 0.15
GLW 190118P00018000 P Jan 18, 2019 18.0 0.17 0.29
GLW 190118P00020000 P Jan 18, 2019 20.0 0.28 0.46
GLW 190118P00022000 P Jan 18, 2019 22.0 0.51 0.75
GLW 190118P00025000 P Jan 18, 2019 25.0 1.20 1.49
GLW 190118P00027000 P Jan 18, 2019 27.0 1.95 2.28
GLW 190118P00030000 P Jan 18, 2019 30.0 3.65 4.45
GLW 190118P00032000 P Jan 18, 2019 32.0 5.15 5.40
GLW 190118P00035000 P Jan 18, 2019 35.0 7.75 8.05
GLW 190118P00040000 P Jan 18, 2019 40.0 10.85 14.35
GLW 190118P00045000 P Jan 18, 2019 45.0 15.25 19.80
GLW 200117C00015000 C Jan 17, 2020 15.0 11.55 15.00
GLW 200117C00018000 C Jan 17, 2020 18.0 9.10 13.00
GLW 200117C00020000 C Jan 17, 2020 20.0 8.20 9.10
GLW 200117C00023000 C Jan 17, 2020 23.0 6.10 7.45
GLW 200117C00025000 C Jan 17, 2020 25.0 5.00 5.85
GLW 200117C00027000 C Jan 17, 2020 27.0 4.00 4.25
GLW 200117C00030000 C Jan 17, 2020 30.0 2.75 3.00
GLW 200117C00032000 C Jan 17, 2020 32.0 2.11 2.37
GLW 200117C00035000 C Jan 17, 2020 35.0 1.28 1.61
GLW 200117C00037000 C Jan 17, 2020 37.0 0.90 1.22
GLW 200117C00040000 C Jan 17, 2020 40.0 0.75 0.83
GLW 200117C00045000 C Jan 17, 2020 45.0 0.25 0.66
GLW 200117C00050000 C Jan 17, 2020 50.0 0.15 0.39
GLW 200117P00015000 P Jan 17, 2020 15.0 0.28 0.71
GLW 200117P00018000 P Jan 17, 2020 18.0 0.63 1.14
GLW 200117P00020000 P Jan 17, 2020 20.0 0.96 1.77
GLW 200117P00023000 P Jan 17, 2020 23.0 1.70 2.09
GLW 200117P00025000 P Jan 17, 2020 25.0 2.27 2.81
GLW 200117P00027000 P Jan 17, 2020 27.0 3.15 3.65
GLW 200117P00030000 P Jan 17, 2020 30.0 4.80 5.45
GLW 200117P00032000 P Jan 17, 2020 32.0 6.05 7.05
GLW 200117P00035000 P Jan 17, 2020 35.0 8.25 9.75
GLW 200117P00037000 P Jan 17, 2020 37.0 9.80 11.05
GLW 200117P00040000 P Jan 17, 2020 40.0 12.35 13.45
GLW 200117P00045000 P Jan 17, 2020 45.0 15.20 20.00
GLW 200117P00050000 P Jan 17, 2020 50.0 20.20 25.00
OPRA data is delayed 15 minutes.