Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Corning Inc (GLW)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 140419C00010000 C 04/19/14 10.0 9.15 12.60
GLW 140419C00011000 C 04/19/14 11.0 8.35 10.35
GLW 140419C00012000 C 04/19/14 12.0 8.15 9.40
GLW 140419C00013000 C 04/19/14 13.0 7.45 8.10
GLW 140419C00014000 C 04/19/14 14.0 6.20 7.25
GLW 140419C00014500 C 04/19/14 14.5 6.00 6.70
GLW 140419C00015000 C 04/19/14 15.0 5.50 6.10
GLW 140419C00015500 C 04/19/14 15.5 5.05 5.65
GLW 140419C00016000 C 04/19/14 16.0 4.55 5.10
GLW 140419C00016500 C 04/19/14 16.5 4.05 4.60
GLW 140419C00017000 C 04/19/14 17.0 3.80 4.10
GLW 140419C00017500 C 04/19/14 17.5 3.05 3.60
GLW 140419C00018000 C 04/19/14 18.0 2.93 3.10
GLW 140419C00018500 C 04/19/14 18.5 2.43 2.57
GLW 140419C00019000 C 04/19/14 19.0 1.94 2.07
GLW 140419C00019500 C 04/19/14 19.5 1.43 1.56
GLW 140419C00020000 C 04/19/14 20.0 1.01 1.06
GLW 140419C00020500 C 04/19/14 20.5 0.46 0.56
GLW 140419C00021000 C 04/19/14 21.0 0.03 0.05
GLW 140419C00021500 C 04/19/14 21.5 0.00 0.01
GLW 140419C00022000 C 04/19/14 22.0 0.00 0.01
GLW 140419C00022500 C 04/19/14 22.5 0.00 0.01
GLW 140419C00023000 C 04/19/14 23.0 0.00 0.01
GLW 140419C00023500 C 04/19/14 23.5 0.00 0.01
GLW 140419C00024000 C 04/19/14 24.0 0.00 0.01
GLW 140419C00024500 C 04/19/14 24.5 0.00 0.01
GLW 140419C00025000 C 04/19/14 25.0 0.00 0.01
GLW 140419C00025500 C 04/19/14 25.5 0.00 0.01
GLW 140419C00026000 C 04/19/14 26.0 0.00 0.01
GLW 140419C00026500 C 04/19/14 26.5 0.00 0.01
GLW 140419C00027000 C 04/19/14 27.0 0.00 0.01
GLW 140419C00027500 C 04/19/14 27.5 0.00 0.01
GLW 140419C00028000 C 04/19/14 28.0 0.00 0.01
GLW 140419C00028500 C 04/19/14 28.5 0.00 0.01
GLW 140419P00010000 P 04/19/14 10.0 0.00 0.02
GLW 140419P00011000 P 04/19/14 11.0 0.00 0.02
GLW 140419P00012000 P 04/19/14 12.0 0.00 0.02
GLW 140419P00013000 P 04/19/14 13.0 0.00 0.02
GLW 140419P00014000 P 04/19/14 14.0 0.00 0.02
GLW 140419P00014500 P 04/19/14 14.5 0.00 0.02
GLW 140419P00015000 P 04/19/14 15.0 0.00 0.02
GLW 140419P00015500 P 04/19/14 15.5 0.00 0.02
GLW 140419P00016000 P 04/19/14 16.0 0.00 0.02
GLW 140419P00016500 P 04/19/14 16.5 0.00 0.02
GLW 140419P00017000 P 04/19/14 17.0 0.00 0.02
GLW 140419P00017500 P 04/19/14 17.5 0.00 0.02
GLW 140419P00018000 P 04/19/14 18.0 0.00 0.01
GLW 140419P00018500 P 04/19/14 18.5 0.00 0.02
GLW 140419P00019000 P 04/19/14 19.0 0.00 0.01
GLW 140419P00019500 P 04/19/14 19.5 0.00 0.02
GLW 140419P00020000 P 04/19/14 20.0 0.00 0.01
GLW 140419P00020500 P 04/19/14 20.5 0.00 0.01
GLW 140419P00021000 P 04/19/14 21.0 0.00 0.01
GLW 140419P00021500 P 04/19/14 21.5 0.43 0.56
GLW 140419P00022000 P 04/19/14 22.0 0.93 1.39
GLW 140419P00022500 P 04/19/14 22.5 1.43 1.89
GLW 140419P00023000 P 04/19/14 23.0 1.92 2.47
GLW 140419P00023500 P 04/19/14 23.5 2.43 2.97
GLW 140419P00024000 P 04/19/14 24.0 2.93 3.45
GLW 140419P00024500 P 04/19/14 24.5 3.40 3.95
GLW 140419P00025000 P 04/19/14 25.0 3.90 4.45
GLW 140419P00025500 P 04/19/14 25.5 4.40 4.95
GLW 140419P00026000 P 04/19/14 26.0 4.90 5.60
GLW 140419P00026500 P 04/19/14 26.5 5.30 6.00
GLW 140419P00027000 P 04/19/14 27.0 5.80 6.55
GLW 140419P00027500 P 04/19/14 27.5 6.30 7.00
GLW 140419P00028000 P 04/19/14 28.0 6.80 7.55
GLW 140419P00028500 P 04/19/14 28.5 7.30 8.25
GLW 140425C00009500 C 04/25/14 9.5 9.60 13.10
GLW 140425C00010000 C 04/25/14 10.0 9.10 12.60
GLW 140425C00011000 C 04/25/14 11.0 8.10 11.60
GLW 140425C00012000 C 04/25/14 12.0 7.20 10.55
GLW 140425C00013000 C 04/25/14 13.0 6.35 9.50
GLW 140425C00013500 C 04/25/14 13.5 7.25 7.70
GLW 140425C00014000 C 04/25/14 14.0 6.30 7.45
GLW 140425C00014500 C 04/25/14 14.5 6.30 6.60
GLW 140425C00015000 C 04/25/14 15.0 5.30 6.45
GLW 140425C00015500 C 04/25/14 15.5 5.25 5.70
GLW 140425C00016000 C 04/25/14 16.0 4.50 5.20
GLW 140425C00016500 C 04/25/14 16.5 4.00 4.70
GLW 140425C00017000 C 04/25/14 17.0 3.55 4.15
GLW 140425C00017500 C 04/25/14 17.5 3.30 3.60
GLW 140425C00018000 C 04/25/14 18.0 2.56 3.10
GLW 140425C00018500 C 04/25/14 18.5 2.30 2.57
GLW 140425C00019000 C 04/25/14 19.0 1.95 2.08
GLW 140425C00019500 C 04/25/14 19.5 1.45 1.58
GLW 140425C00020000 C 04/25/14 20.0 0.97 1.09
GLW 140425C00020500 C 04/25/14 20.5 0.59 0.64
GLW 140425C00021000 C 04/25/14 21.0 0.23 0.26
GLW 140425C00021500 C 04/25/14 21.5 0.04 0.06
GLW 140425C00022000 C 04/25/14 22.0 0.00 0.02
GLW 140425C00022500 C 04/25/14 22.5 0.00 0.02
GLW 140425C00023000 C 04/25/14 23.0 0.00 0.01
GLW 140425C00023500 C 04/25/14 23.5 0.00 0.01
GLW 140425C00024000 C 04/25/14 24.0 0.00 0.01
GLW 140425C00024500 C 04/25/14 24.5 0.00 0.01
GLW 140425C00025000 C 04/25/14 25.0 0.00 0.01
GLW 140425C00025500 C 04/25/14 25.5 0.00 0.01
GLW 140425C00026000 C 04/25/14 26.0 0.00 0.01
GLW 140425C00026500 C 04/25/14 26.5 0.00 0.01
GLW 140425C00027000 C 04/25/14 27.0 0.00 0.01
GLW 140425C00027500 C 04/25/14 27.5 0.00 0.01
GLW 140425C00028000 C 04/25/14 28.0 0.00 0.01
GLW 140425P00009500 P 04/25/14 9.5 0.00 0.02
GLW 140425P00010000 P 04/25/14 10.0 0.00 0.02
GLW 140425P00011000 P 04/25/14 11.0 0.00 0.02
GLW 140425P00012000 P 04/25/14 12.0 0.00 0.02
GLW 140425P00013000 P 04/25/14 13.0 0.00 0.02
GLW 140425P00013500 P 04/25/14 13.5 0.00 0.02
GLW 140425P00014000 P 04/25/14 14.0 0.00 0.02
GLW 140425P00014500 P 04/25/14 14.5 0.00 0.02
GLW 140425P00015000 P 04/25/14 15.0 0.00 0.02
GLW 140425P00015500 P 04/25/14 15.5 0.00 0.02
GLW 140425P00016000 P 04/25/14 16.0 0.00 0.02
GLW 140425P00016500 P 04/25/14 16.5 0.00 0.02
GLW 140425P00017000 P 04/25/14 17.0 0.00 0.02
GLW 140425P00017500 P 04/25/14 17.5 0.00 0.02
GLW 140425P00018000 P 04/25/14 18.0 0.00 0.02
GLW 140425P00018500 P 04/25/14 18.5 0.00 0.02
GLW 140425P00019000 P 04/25/14 19.0 0.00 0.02
GLW 140425P00019500 P 04/25/14 19.5 0.00 0.03
GLW 140425P00020000 P 04/25/14 20.0 0.02 0.03
GLW 140425P00020500 P 04/25/14 20.5 0.06 0.08
GLW 140425P00021000 P 04/25/14 21.0 0.20 0.23
GLW 140425P00021500 P 04/25/14 21.5 0.50 0.61
GLW 140425P00022000 P 04/25/14 22.0 0.94 1.08
GLW 140425P00022500 P 04/25/14 22.5 1.43 1.58
GLW 140425P00023000 P 04/25/14 23.0 1.93 2.08
GLW 140425P00023500 P 04/25/14 23.5 2.43 2.58
GLW 140425P00024000 P 04/25/14 24.0 2.92 3.10
GLW 140425P00024500 P 04/25/14 24.5 3.40 3.95
GLW 140425P00025000 P 04/25/14 25.0 3.90 4.45
GLW 140425P00025500 P 04/25/14 25.5 4.35 4.70
GLW 140425P00026000 P 04/25/14 26.0 4.50 5.70
GLW 140425P00026500 P 04/25/14 26.5 5.40 5.70
GLW 140425P00027000 P 04/25/14 27.0 5.35 6.95
GLW 140425P00027500 P 04/25/14 27.5 6.35 6.75
GLW 140425P00028000 P 04/25/14 28.0 6.50 7.85
GLW 140502C00009000 C 05/02/14 9.0 10.25 13.65
GLW 140502C00009500 C 05/02/14 9.5 9.60 13.15
GLW 140502C00010000 C 05/02/14 10.0 9.10 12.65
GLW 140502C00011000 C 05/02/14 11.0 8.20 11.60
GLW 140502C00012000 C 05/02/14 12.0 7.40 10.60
GLW 140502C00012500 C 05/02/14 12.5 7.90 9.65
GLW 140502C00013000 C 05/02/14 13.0 7.30 8.95
GLW 140502C00013500 C 05/02/14 13.5 6.85 8.35
GLW 140502C00014000 C 05/02/14 14.0 6.50 7.55
GLW 140502C00014500 C 05/02/14 14.5 6.00 6.75
GLW 140502C00015000 C 05/02/14 15.0 5.50 6.10
GLW 140502C00015500 C 05/02/14 15.5 5.05 5.60
GLW 140502C00016000 C 05/02/14 16.0 4.55 5.10
GLW 140502C00016500 C 05/02/14 16.5 4.10 4.60
GLW 140502C00017000 C 05/02/14 17.0 3.55 4.10
GLW 140502C00017500 C 05/02/14 17.5 3.10 3.60
GLW 140502C00018000 C 05/02/14 18.0 2.59 3.15
GLW 140502C00018500 C 05/02/14 18.5 2.14 2.63
GLW 140502C00019000 C 05/02/14 19.0 2.00 2.16
GLW 140502C00019500 C 05/02/14 19.5 1.59 1.70
GLW 140502C00020000 C 05/02/14 20.0 1.18 1.30
GLW 140502C00020500 C 05/02/14 20.5 0.88 0.91
GLW 140502C00021000 C 05/02/14 21.0 0.57 0.61
GLW 140502C00021500 C 05/02/14 21.5 0.34 0.36
GLW 140502C00022000 C 05/02/14 22.0 0.19 0.20
GLW 140502C00022500 C 05/02/14 22.5 0.09 0.12
GLW 140502C00023000 C 05/02/14 23.0 0.03 0.07
GLW 140502C00023500 C 05/02/14 23.5 0.01 0.05
GLW 140502C00024000 C 05/02/14 24.0 0.00 0.05
GLW 140502C00024500 C 05/02/14 24.5 0.00 0.04
GLW 140502C00025000 C 05/02/14 25.0 0.00 0.04
GLW 140502C00025500 C 05/02/14 25.5 0.00 0.03
GLW 140502C00026000 C 05/02/14 26.0 0.00 0.03
GLW 140502C00026500 C 05/02/14 26.5 0.00 0.03
GLW 140502C00027000 C 05/02/14 27.0 0.00 0.03
GLW 140502P00009000 P 05/02/14 9.0 0.00 0.02
GLW 140502P00009500 P 05/02/14 9.5 0.00 0.02
GLW 140502P00010000 P 05/02/14 10.0 0.00 0.02
GLW 140502P00011000 P 05/02/14 11.0 0.00 0.02
GLW 140502P00012000 P 05/02/14 12.0 0.00 0.02
GLW 140502P00012500 P 05/02/14 12.5 0.00 0.02
GLW 140502P00013000 P 05/02/14 13.0 0.00 0.02
GLW 140502P00013500 P 05/02/14 13.5 0.00 0.02
GLW 140502P00014000 P 05/02/14 14.0 0.00 0.02
GLW 140502P00014500 P 05/02/14 14.5 0.00 0.02
GLW 140502P00015000 P 05/02/14 15.0 0.00 0.02
GLW 140502P00015500 P 05/02/14 15.5 0.00 0.02
GLW 140502P00016000 P 05/02/14 16.0 0.00 0.02
GLW 140502P00016500 P 05/02/14 16.5 0.00 0.03
GLW 140502P00017000 P 05/02/14 17.0 0.01 0.03
GLW 140502P00017500 P 05/02/14 17.5 0.01 0.05
GLW 140502P00018000 P 05/02/14 18.0 0.02 0.07
GLW 140502P00018500 P 05/02/14 18.5 0.05 0.08
GLW 140502P00019000 P 05/02/14 19.0 0.08 0.11
GLW 140502P00019500 P 05/02/14 19.5 0.13 0.16
GLW 140502P00020000 P 05/02/14 20.0 0.22 0.24
GLW 140502P00020500 P 05/02/14 20.5 0.35 0.37
GLW 140502P00021000 P 05/02/14 21.0 0.54 0.57
GLW 140502P00021500 P 05/02/14 21.5 0.81 0.84
GLW 140502P00022000 P 05/02/14 22.0 1.13 1.19
GLW 140502P00022500 P 05/02/14 22.5 1.53 1.69
GLW 140502P00023000 P 05/02/14 23.0 1.97 2.18
GLW 140502P00023500 P 05/02/14 23.5 2.44 2.97
GLW 140502P00024000 P 05/02/14 24.0 2.94 3.45
GLW 140502P00024500 P 05/02/14 24.5 3.40 3.95
GLW 140502P00025000 P 05/02/14 25.0 3.90 4.45
GLW 140502P00025500 P 05/02/14 25.5 4.30 4.95
GLW 140502P00026000 P 05/02/14 26.0 4.80 5.70
GLW 140502P00026500 P 05/02/14 26.5 5.25 5.70
GLW 140502P00027000 P 05/02/14 27.0 5.40 6.80
GLW 140509C00012000 C 05/09/14 12.0 8.50 9.10
GLW 140509C00013000 C 05/09/14 13.0 7.50 8.10
GLW 140509C00013500 C 05/09/14 13.5 7.00 7.60
GLW 140509C00014000 C 05/09/14 14.0 6.50 7.10
GLW 140509C00014500 C 05/09/14 14.5 6.00 6.60
GLW 140509C00015000 C 05/09/14 15.0 5.50 6.10
GLW 140509C00015500 C 05/09/14 15.5 5.05 5.60
GLW 140509C00016000 C 05/09/14 16.0 4.55 5.10
GLW 140509C00016500 C 05/09/14 16.5 4.05 4.60
GLW 140509C00017000 C 05/09/14 17.0 3.55 4.15
GLW 140509C00017500 C 05/09/14 17.5 3.10 3.60
GLW 140509C00018000 C 05/09/14 18.0 2.66 3.15
GLW 140509C00018500 C 05/09/14 18.5 2.17 2.65
GLW 140509C00019000 C 05/09/14 19.0 2.02 2.18
GLW 140509C00019500 C 05/09/14 19.5 1.67 1.72
GLW 140509C00020000 C 05/09/14 20.0 1.25 1.31
GLW 140509C00020500 C 05/09/14 20.5 0.92 0.95
GLW 140509C00021000 C 05/09/14 21.0 0.62 0.65
GLW 140509C00021500 C 05/09/14 21.5 0.39 0.41
GLW 140509C00022000 C 05/09/14 22.0 0.22 0.25
GLW 140509C00022500 C 05/09/14 22.5 0.11 0.15
GLW 140509C00023000 C 05/09/14 23.0 0.04 0.08
GLW 140509C00023500 C 05/09/14 23.5 0.01 0.07
GLW 140509C00024000 C 05/09/14 24.0 0.00 0.05
GLW 140509C00024500 C 05/09/14 24.5 0.00 0.04
GLW 140509C00025000 C 05/09/14 25.0 0.00 0.04
GLW 140509C00025500 C 05/09/14 25.5 0.00 0.04
GLW 140509C00026000 C 05/09/14 26.0 0.00 0.03
GLW 140509C00026500 C 05/09/14 26.5 0.00 0.03
GLW 140509C00027000 C 05/09/14 27.0 0.00 0.03
GLW 140509C00027500 C 05/09/14 27.5 0.00 0.03
GLW 140509P00012000 P 05/09/14 12.0 0.00 0.02
GLW 140509P00013000 P 05/09/14 13.0 0.00 0.02
GLW 140509P00013500 P 05/09/14 13.5 0.00 0.02
GLW 140509P00014000 P 05/09/14 14.0 0.00 0.02
GLW 140509P00014500 P 05/09/14 14.5 0.00 0.02
GLW 140509P00015000 P 05/09/14 15.0 0.00 0.03
GLW 140509P00015500 P 05/09/14 15.5 0.00 0.03
GLW 140509P00016000 P 05/09/14 16.0 0.00 0.04
GLW 140509P00016500 P 05/09/14 16.5 0.01 0.04
GLW 140509P00017000 P 05/09/14 17.0 0.01 0.06
GLW 140509P00017500 P 05/09/14 17.5 0.02 0.07
GLW 140509P00018000 P 05/09/14 18.0 0.03 0.09
GLW 140509P00018500 P 05/09/14 18.5 0.06 0.12
GLW 140509P00019000 P 05/09/14 19.0 0.10 0.13
GLW 140509P00019500 P 05/09/14 19.5 0.15 0.18
GLW 140509P00020000 P 05/09/14 20.0 0.24 0.27
GLW 140509P00020500 P 05/09/14 20.5 0.39 0.41
GLW 140509P00021000 P 05/09/14 21.0 0.59 0.61
GLW 140509P00021500 P 05/09/14 21.5 0.85 0.88
GLW 140509P00022000 P 05/09/14 22.0 1.18 1.22
GLW 140509P00022500 P 05/09/14 22.5 1.55 1.71
GLW 140509P00023000 P 05/09/14 23.0 1.99 2.21
GLW 140509P00023500 P 05/09/14 23.5 2.47 2.97
GLW 140509P00024000 P 05/09/14 24.0 2.93 3.45
GLW 140509P00024500 P 05/09/14 24.5 3.40 3.95
GLW 140509P00025000 P 05/09/14 25.0 3.90 4.45
GLW 140509P00025500 P 05/09/14 25.5 4.40 4.95
GLW 140509P00026000 P 05/09/14 26.0 4.90 5.20
GLW 140509P00026500 P 05/09/14 26.5 5.10 6.25
GLW 140509P00027000 P 05/09/14 27.0 5.60 6.90
GLW 140509P00027500 P 05/09/14 27.5 4.90 7.75
GLW 140517C00007000 C 05/17/14 7.0 12.10 15.65
GLW 140517C00008000 C 05/17/14 8.0 11.10 14.60
GLW 140517C00009000 C 05/17/14 9.0 10.10 13.65
GLW 140517C00010000 C 05/17/14 10.0 9.15 12.40
GLW 140517C00011000 C 05/17/14 11.0 9.50 10.10
GLW 140517C00012000 C 05/17/14 12.0 8.50 9.10
GLW 140517C00013000 C 05/17/14 13.0 7.50 8.10
GLW 140517C00014000 C 05/17/14 14.0 6.50 7.10
GLW 140517C00015000 C 05/17/14 15.0 5.50 6.10
GLW 140517C00016000 C 05/17/14 16.0 4.80 5.10
GLW 140517C00017000 C 05/17/14 17.0 3.80 4.10
GLW 140517C00018000 C 05/17/14 18.0 2.90 3.15
GLW 140517C00019000 C 05/17/14 19.0 2.10 2.17
GLW 140517C00020000 C 05/17/14 20.0 1.25 1.35
GLW 140517C00021000 C 05/17/14 21.0 0.67 0.68
GLW 140517C00022000 C 05/17/14 22.0 0.25 0.28
GLW 140517C00023000 C 05/17/14 23.0 0.06 0.09
GLW 140517C00024000 C 05/17/14 24.0 0.01 0.03
GLW 140517C00025000 C 05/17/14 25.0 0.00 0.02
GLW 140517C00026000 C 05/17/14 26.0 0.00 0.01
GLW 140517C00027000 C 05/17/14 27.0 0.00 0.02
GLW 140517C00028000 C 05/17/14 28.0 0.00 0.01
GLW 140517P00007000 P 05/17/14 7.0 0.00 0.02
GLW 140517P00008000 P 05/17/14 8.0 0.00 0.02
GLW 140517P00009000 P 05/17/14 9.0 0.00 0.02
GLW 140517P00010000 P 05/17/14 10.0 0.00 0.02
GLW 140517P00011000 P 05/17/14 11.0 0.00 0.02
GLW 140517P00012000 P 05/17/14 12.0 0.00 0.02
GLW 140517P00013000 P 05/17/14 13.0 0.00 0.02
GLW 140517P00014000 P 05/17/14 14.0 0.00 0.02
GLW 140517P00015000 P 05/17/14 15.0 0.01 0.03
GLW 140517P00016000 P 05/17/14 16.0 0.01 0.04
GLW 140517P00017000 P 05/17/14 17.0 0.03 0.06
GLW 140517P00018000 P 05/17/14 18.0 0.06 0.07
GLW 140517P00019000 P 05/17/14 19.0 0.12 0.14
GLW 140517P00020000 P 05/17/14 20.0 0.28 0.30
GLW 140517P00021000 P 05/17/14 21.0 0.63 0.65
GLW 140517P00022000 P 05/17/14 22.0 1.20 1.25
GLW 140517P00023000 P 05/17/14 23.0 2.01 2.42
GLW 140517P00024000 P 05/17/14 24.0 2.95 3.50
GLW 140517P00025000 P 05/17/14 25.0 3.90 4.45
GLW 140517P00026000 P 05/17/14 26.0 4.90 5.60
GLW 140517P00027000 P 05/17/14 27.0 5.75 6.75
GLW 140517P00028000 P 05/17/14 28.0 6.80 7.60
GLW 140523C00012000 C 05/23/14 12.0 8.30 10.50
GLW 140523C00013000 C 05/23/14 13.0 7.50 8.10
GLW 140523C00013500 C 05/23/14 13.5 7.00 7.60
GLW 140523C00014000 C 05/23/14 14.0 6.50 7.10
GLW 140523C00014500 C 05/23/14 14.5 6.00 6.60
GLW 140523C00015000 C 05/23/14 15.0 5.55 6.10
GLW 140523C00015500 C 05/23/14 15.5 5.05 5.60
GLW 140523C00016000 C 05/23/14 16.0 4.60 5.10
GLW 140523C00016500 C 05/23/14 16.5 4.10 4.65
GLW 140523C00017000 C 05/23/14 17.0 3.75 4.15
GLW 140523C00017500 C 05/23/14 17.5 3.25 3.65
GLW 140523C00018000 C 05/23/14 18.0 2.78 3.15
GLW 140523C00018500 C 05/23/14 18.5 2.52 2.67
GLW 140523C00019000 C 05/23/14 19.0 2.07 2.22
GLW 140523C00019500 C 05/23/14 19.5 1.64 1.78
GLW 140523C00020000 C 05/23/14 20.0 1.32 1.39
GLW 140523C00020500 C 05/23/14 20.5 0.98 1.03
GLW 140523C00021000 C 05/23/14 21.0 0.70 0.73
GLW 140523C00021500 C 05/23/14 21.5 0.46 0.50
GLW 140523C00022000 C 05/23/14 22.0 0.29 0.32
GLW 140523C00022500 C 05/23/14 22.5 0.17 0.20
GLW 140523C00023000 C 05/23/14 23.0 0.09 0.12
GLW 140523C00023500 C 05/23/14 23.5 0.04 0.09
GLW 140523C00024000 C 05/23/14 24.0 0.02 0.07
GLW 140523C00024500 C 05/23/14 24.5 0.01 0.05
GLW 140523C00025000 C 05/23/14 25.0 0.00 0.04
GLW 140523C00025500 C 05/23/14 25.5 0.00 0.04
GLW 140523C00026000 C 05/23/14 26.0 0.00 0.04
GLW 140523C00026500 C 05/23/14 26.5 0.00 0.03
GLW 140523C00027000 C 05/23/14 27.0 0.00 0.03
GLW 140523C00027500 C 05/23/14 27.5 0.00 0.03
GLW 140523C00028000 C 05/23/14 28.0 0.00 0.03
GLW 140523P00012000 P 05/23/14 12.0 0.00 0.02
GLW 140523P00013000 P 05/23/14 13.0 0.00 0.02
GLW 140523P00013500 P 05/23/14 13.5 0.00 0.02
GLW 140523P00014000 P 05/23/14 14.0 0.00 0.03
GLW 140523P00014500 P 05/23/14 14.5 0.00 0.03
GLW 140523P00015000 P 05/23/14 15.0 0.00 0.03
GLW 140523P00015500 P 05/23/14 15.5 0.00 0.04
GLW 140523P00016000 P 05/23/14 16.0 0.01 0.05
GLW 140523P00016500 P 05/23/14 16.5 0.02 0.05
GLW 140523P00017000 P 05/23/14 17.0 0.03 0.07
GLW 140523P00017500 P 05/23/14 17.5 0.04 0.09
GLW 140523P00018000 P 05/23/14 18.0 0.06 0.11
GLW 140523P00018500 P 05/23/14 18.5 0.09 0.11
GLW 140523P00019000 P 05/23/14 19.0 0.13 0.17
GLW 140523P00019500 P 05/23/14 19.5 0.21 0.23
GLW 140523P00020000 P 05/23/14 20.0 0.30 0.34
GLW 140523P00020500 P 05/23/14 20.5 0.44 0.48
GLW 140523P00021000 P 05/23/14 21.0 0.64 0.69
GLW 140523P00021500 P 05/23/14 21.5 0.90 0.96
GLW 140523P00022000 P 05/23/14 22.0 1.21 1.38
GLW 140523P00022500 P 05/23/14 22.5 1.60 1.77
GLW 140523P00023000 P 05/23/14 23.0 2.02 2.20
GLW 140523P00023500 P 05/23/14 23.5 2.48 3.00
GLW 140523P00024000 P 05/23/14 24.0 2.95 3.50
GLW 140523P00024500 P 05/23/14 24.5 3.40 3.95
GLW 140523P00025000 P 05/23/14 25.0 3.90 4.45
GLW 140523P00025500 P 05/23/14 25.5 4.40 4.95
GLW 140523P00026000 P 05/23/14 26.0 4.90 5.70
GLW 140523P00026500 P 05/23/14 26.5 4.30 7.15
GLW 140523P00027000 P 05/23/14 27.0 4.65 7.60
GLW 140523P00027500 P 05/23/14 27.5 5.05 8.05
GLW 140523P00028000 P 05/23/14 28.0 5.80 8.70
GLW 140530C00013000 C 05/30/14 13.0 7.50 8.10
GLW 140530C00014000 C 05/30/14 14.0 6.50 7.10
GLW 140530C00014500 C 05/30/14 14.5 6.00 6.60
GLW 140530C00015000 C 05/30/14 15.0 5.50 6.10
GLW 140530C00015500 C 05/30/14 15.5 5.05 5.60
GLW 140530C00016000 C 05/30/14 16.0 4.60 5.10
GLW 140530C00016500 C 05/30/14 16.5 4.10 4.60
GLW 140530C00017000 C 05/30/14 17.0 3.75 4.15
GLW 140530C00017500 C 05/30/14 17.5 3.25 3.65
GLW 140530C00018000 C 05/30/14 18.0 2.78 3.15
GLW 140530C00018500 C 05/30/14 18.5 2.52 2.68
GLW 140530C00019000 C 05/30/14 19.0 2.07 2.23
GLW 140530C00019500 C 05/30/14 19.5 1.65 1.79
GLW 140530C00020000 C 05/30/14 20.0 1.33 1.41
GLW 140530C00020500 C 05/30/14 20.5 1.00 1.05
GLW 140530C00021000 C 05/30/14 21.0 0.71 0.75
GLW 140530C00021500 C 05/30/14 21.5 0.49 0.52
GLW 140530C00022000 C 05/30/14 22.0 0.31 0.34
GLW 140530C00022500 C 05/30/14 22.5 0.19 0.21
GLW 140530C00023000 C 05/30/14 23.0 0.10 0.14
GLW 140530C00023500 C 05/30/14 23.5 0.05 0.08
GLW 140530C00024000 C 05/30/14 24.0 0.03 0.07
GLW 140530C00024500 C 05/30/14 24.5 0.01 0.05
GLW 140530C00025000 C 05/30/14 25.0 0.00 0.05
GLW 140530C00025500 C 05/30/14 25.5 0.00 0.04
GLW 140530C00026000 C 05/30/14 26.0 0.00 0.04
GLW 140530C00026500 C 05/30/14 26.5 0.00 0.03
GLW 140530C00027000 C 05/30/14 27.0 0.00 0.03
GLW 140530C00027500 C 05/30/14 27.5 0.00 0.03
GLW 140530C00028000 C 05/30/14 28.0 0.00 0.03
GLW 140530C00028500 C 05/30/14 28.5 0.00 0.03
GLW 140530P00013000 P 05/30/14 13.0 0.00 0.02
GLW 140530P00014000 P 05/30/14 14.0 0.00 0.03
GLW 140530P00014500 P 05/30/14 14.5 0.00 0.03
GLW 140530P00015000 P 05/30/14 15.0 0.00 0.04
GLW 140530P00015500 P 05/30/14 15.5 0.01 0.04
GLW 140530P00016000 P 05/30/14 16.0 0.01 0.05
GLW 140530P00016500 P 05/30/14 16.5 0.02 0.07
GLW 140530P00017000 P 05/30/14 17.0 0.03 0.08
GLW 140530P00017500 P 05/30/14 17.5 0.05 0.10
GLW 140530P00018000 P 05/30/14 18.0 0.08 0.13
GLW 140530P00018500 P 05/30/14 18.5 0.12 0.14
GLW 140530P00019000 P 05/30/14 19.0 0.17 0.20
GLW 140530P00019500 P 05/30/14 19.5 0.25 0.28
GLW 140530P00020000 P 05/30/14 20.0 0.37 0.40
GLW 140530P00020500 P 05/30/14 20.5 0.53 0.56
GLW 140530P00021000 P 05/30/14 21.0 0.74 0.78
GLW 140530P00021500 P 05/30/14 21.5 1.01 1.05
GLW 140530P00022000 P 05/30/14 22.0 1.32 1.48
GLW 140530P00022500 P 05/30/14 22.5 1.70 1.87
GLW 140530P00023000 P 05/30/14 23.0 2.14 2.30
GLW 140530P00023500 P 05/30/14 23.5 2.58 3.10
GLW 140530P00024000 P 05/30/14 24.0 3.00 3.60
GLW 140530P00024500 P 05/30/14 24.5 3.50 4.05
GLW 140530P00025000 P 05/30/14 25.0 4.00 4.55
GLW 140530P00025500 P 05/30/14 25.5 4.50 5.05
GLW 140530P00026000 P 05/30/14 26.0 5.00 5.60
GLW 140530P00026500 P 05/30/14 26.5 4.90 6.80
GLW 140530P00027000 P 05/30/14 27.0 5.20 7.20
GLW 140530P00027500 P 05/30/14 27.5 5.55 8.35
GLW 140530P00028000 P 05/30/14 28.0 6.30 8.85
GLW 140530P00028500 P 05/30/14 28.5 6.00 9.50
GLW 140621C00010000 C 06/21/14 10.0 9.10 12.65
GLW 140621C00011000 C 06/21/14 11.0 9.30 10.25
GLW 140621C00013000 C 06/21/14 13.0 7.50 8.10
GLW 140621C00014000 C 06/21/14 14.0 6.50 7.10
GLW 140621C00015000 C 06/21/14 15.0 5.50 6.25
GLW 140621C00016000 C 06/21/14 16.0 4.60 5.15
GLW 140621C00017000 C 06/21/14 17.0 3.75 4.15
GLW 140621C00018000 C 06/21/14 18.0 2.94 3.20
GLW 140621C00019000 C 06/21/14 19.0 2.13 2.27
GLW 140621C00020000 C 06/21/14 20.0 1.43 1.46
GLW 140621C00021000 C 06/21/14 21.0 0.81 0.84
GLW 140621C00022000 C 06/21/14 22.0 0.39 0.42
GLW 140621C00023000 C 06/21/14 23.0 0.16 0.19
GLW 140621C00024000 C 06/21/14 24.0 0.05 0.08
GLW 140621C00025000 C 06/21/14 25.0 0.01 0.04
GLW 140621C00026000 C 06/21/14 26.0 0.00 0.02
GLW 140621C00027000 C 06/21/14 27.0 0.00 0.02
GLW 140621C00028000 C 06/21/14 28.0 0.00 0.02
GLW 140621P00010000 P 06/21/14 10.0 0.00 0.02
GLW 140621P00011000 P 06/21/14 11.0 0.00 0.02
GLW 140621P00013000 P 06/21/14 13.0 0.00 0.03
GLW 140621P00014000 P 06/21/14 14.0 0.00 0.04
GLW 140621P00015000 P 06/21/14 15.0 0.02 0.06
GLW 140621P00016000 P 06/21/14 16.0 0.04 0.07
GLW 140621P00017000 P 06/21/14 17.0 0.08 0.10
GLW 140621P00018000 P 06/21/14 18.0 0.14 0.16
GLW 140621P00019000 P 06/21/14 19.0 0.25 0.27
GLW 140621P00020000 P 06/21/14 20.0 0.46 0.49
GLW 140621P00021000 P 06/21/14 21.0 0.85 0.88
GLW 140621P00022000 P 06/21/14 22.0 1.44 1.50
GLW 140621P00023000 P 06/21/14 23.0 2.21 2.37
GLW 140621P00024000 P 06/21/14 24.0 3.05 3.60
GLW 140621P00025000 P 06/21/14 25.0 4.05 4.55
GLW 140621P00026000 P 06/21/14 26.0 5.00 5.60
GLW 140621P00027000 P 06/21/14 27.0 6.00 6.60
GLW 140621P00028000 P 06/21/14 28.0 6.90 7.70
GLW 140816C00009000 C 08/16/14 9.0 10.20 13.65
GLW 140816C00010000 C 08/16/14 10.0 9.20 12.65
GLW 140816C00011000 C 08/16/14 11.0 8.10 11.60
GLW 140816C00012000 C 08/16/14 12.0 8.35 9.25
GLW 140816C00013000 C 08/16/14 13.0 7.50 8.10
GLW 140816C00014000 C 08/16/14 14.0 6.50 7.20
GLW 140816C00015000 C 08/16/14 15.0 5.55 6.10
GLW 140816C00016000 C 08/16/14 16.0 4.85 5.15
GLW 140816C00017000 C 08/16/14 17.0 4.05 4.20
GLW 140816C00018000 C 08/16/14 18.0 3.15 3.30
GLW 140816C00019000 C 08/16/14 19.0 2.37 2.48
GLW 140816C00020000 C 08/16/14 20.0 1.72 1.76
GLW 140816C00021000 C 08/16/14 21.0 1.15 1.17
GLW 140816C00022000 C 08/16/14 22.0 0.71 0.73
GLW 140816C00023000 C 08/16/14 23.0 0.41 0.43
GLW 140816C00024000 C 08/16/14 24.0 0.22 0.24
GLW 140816C00025000 C 08/16/14 25.0 0.11 0.14
GLW 140816C00026000 C 08/16/14 26.0 0.06 0.08
GLW 140816C00027000 C 08/16/14 27.0 0.02 0.05
GLW 140816C00028000 C 08/16/14 28.0 0.01 0.04
GLW 140816P00009000 P 08/16/14 9.0 0.00 0.02
GLW 140816P00010000 P 08/16/14 10.0 0.00 0.03
GLW 140816P00011000 P 08/16/14 11.0 0.00 0.03
GLW 140816P00012000 P 08/16/14 12.0 0.01 0.04
GLW 140816P00013000 P 08/16/14 13.0 0.02 0.05
GLW 140816P00014000 P 08/16/14 14.0 0.03 0.07
GLW 140816P00015000 P 08/16/14 15.0 0.06 0.10
GLW 140816P00016000 P 08/16/14 16.0 0.11 0.13
GLW 140816P00017000 P 08/16/14 17.0 0.18 0.20
GLW 140816P00018000 P 08/16/14 18.0 0.30 0.31
GLW 140816P00019000 P 08/16/14 19.0 0.49 0.51
GLW 140816P00020000 P 08/16/14 20.0 0.77 0.80
GLW 140816P00021000 P 08/16/14 21.0 1.19 1.22
GLW 140816P00022000 P 08/16/14 22.0 1.75 1.79
GLW 140816P00023000 P 08/16/14 23.0 2.45 2.50
GLW 140816P00024000 P 08/16/14 24.0 3.20 3.40
GLW 140816P00025000 P 08/16/14 25.0 4.10 4.65
GLW 140816P00026000 P 08/16/14 26.0 5.05 5.65
GLW 140816P00027000 P 08/16/14 27.0 5.95 6.60
GLW 140816P00028000 P 08/16/14 28.0 7.00 7.60
GLW 141122C00010000 C 11/22/14 10.0 9.10 12.60
GLW 141122C00011000 C 11/22/14 11.0 9.50 10.10
GLW 141122C00012000 C 11/22/14 12.0 8.50 9.10
GLW 141122C00013000 C 11/22/14 13.0 7.50 8.10
GLW 141122C00014000 C 11/22/14 14.0 6.55 7.10
GLW 141122C00015000 C 11/22/14 15.0 5.85 6.15
GLW 141122C00016000 C 11/22/14 16.0 4.90 5.25
GLW 141122C00017000 C 11/22/14 17.0 4.15 4.35
GLW 141122C00018000 C 11/22/14 18.0 3.35 3.50
GLW 141122C00019000 C 11/22/14 19.0 2.69 2.76
GLW 141122C00020000 C 11/22/14 20.0 2.05 2.10
GLW 141122C00021000 C 11/22/14 21.0 1.51 1.55
GLW 141122C00022000 C 11/22/14 22.0 1.07 1.10
GLW 141122C00023000 C 11/22/14 23.0 0.74 0.76
GLW 141122C00024000 C 11/22/14 24.0 0.49 0.52
GLW 141122C00025000 C 11/22/14 25.0 0.32 0.35
GLW 141122C00026000 C 11/22/14 26.0 0.20 0.23
GLW 141122C00027000 C 11/22/14 27.0 0.13 0.15
GLW 141122C00028000 C 11/22/14 28.0 0.08 0.10
GLW 141122C00029000 C 11/22/14 29.0 0.04 0.07
GLW 141122P00010000 P 11/22/14 10.0 0.02 0.05
GLW 141122P00011000 P 11/22/14 11.0 0.03 0.06
GLW 141122P00012000 P 11/22/14 12.0 0.05 0.08
GLW 141122P00013000 P 11/22/14 13.0 0.09 0.11
GLW 141122P00014000 P 11/22/14 14.0 0.13 0.15
GLW 141122P00015000 P 11/22/14 15.0 0.19 0.21
GLW 141122P00016000 P 11/22/14 16.0 0.28 0.30
GLW 141122P00017000 P 11/22/14 17.0 0.42 0.44
GLW 141122P00018000 P 11/22/14 18.0 0.61 0.63
GLW 141122P00019000 P 11/22/14 19.0 0.88 0.91
GLW 141122P00020000 P 11/22/14 20.0 1.24 1.28
GLW 141122P00021000 P 11/22/14 21.0 1.71 1.75
GLW 141122P00022000 P 11/22/14 22.0 2.28 2.33
GLW 141122P00023000 P 11/22/14 23.0 2.95 2.98
GLW 141122P00024000 P 11/22/14 24.0 3.70 3.80
GLW 141122P00025000 P 11/22/14 25.0 4.50 4.75
GLW 141122P00026000 P 11/22/14 26.0 5.40 5.75
GLW 141122P00027000 P 11/22/14 27.0 6.25 6.70
GLW 141122P00028000 P 11/22/14 28.0 7.25 7.80
GLW 141122P00029000 P 11/22/14 29.0 8.20 8.80
GLW 150117C00003000 C 01/17/15 3.0 17.40 19.40
GLW 150117C00005000 C 01/17/15 5.0 14.45 17.25
GLW 150117C00008000 C 01/17/15 8.0 12.50 13.50
GLW 150117C00010000 C 01/17/15 10.0 10.80 11.10
GLW 150117C00012000 C 01/17/15 12.0 8.90 9.05
GLW 150117C00015000 C 01/17/15 15.0 5.90 6.20
GLW 150117C00017000 C 01/17/15 17.0 4.25 4.40
GLW 150117C00020000 C 01/17/15 20.0 2.19 2.23
GLW 150117C00022000 C 01/17/15 22.0 1.23 1.26
GLW 150117C00025000 C 01/17/15 25.0 0.43 0.45
GLW 150117P00003000 P 01/17/15 3.0 0.00 0.02
GLW 150117P00005000 P 01/17/15 5.0 0.00 0.03
GLW 150117P00008000 P 01/17/15 8.0 0.01 0.05
GLW 150117P00010000 P 01/17/15 10.0 0.05 0.07
GLW 150117P00012000 P 01/17/15 12.0 0.10 0.11
GLW 150117P00015000 P 01/17/15 15.0 0.26 0.28
GLW 150117P00017000 P 01/17/15 17.0 0.52 0.55
GLW 150117P00020000 P 01/17/15 20.0 1.42 1.45
GLW 150117P00022000 P 01/17/15 22.0 2.45 2.49
GLW 150117P00025000 P 01/17/15 25.0 4.65 4.80
GLW 160115C00003000 C 01/15/16 3.0 15.55 20.20
GLW 160115C00005000 C 01/15/16 5.0 15.45 16.45
GLW 160115C00008000 C 01/15/16 8.0 12.15 15.25
GLW 160115C00010000 C 01/15/16 10.0 10.75 13.25
GLW 160115C00012000 C 01/15/16 12.0 8.30 9.30
GLW 160115C00015000 C 01/15/16 15.0 6.25 6.45
GLW 160115C00017000 C 01/15/16 17.0 4.70 4.95
GLW 160115C00020000 C 01/15/16 20.0 2.89 3.15
GLW 160115C00022000 C 01/15/16 22.0 2.12 2.20
GLW 160115C00025000 C 01/15/16 25.0 1.18 1.27
GLW 160115P00003000 P 01/15/16 3.0 0.00 0.03
GLW 160115P00005000 P 01/15/16 5.0 0.00 0.05
GLW 160115P00008000 P 01/15/16 8.0 0.06 0.12
GLW 160115P00010000 P 01/15/16 10.0 0.17 0.22
GLW 160115P00012000 P 01/15/16 12.0 0.32 0.40
GLW 160115P00015000 P 01/15/16 15.0 0.81 0.90
GLW 160115P00017000 P 01/15/16 17.0 1.32 1.45
GLW 160115P00020000 P 01/15/16 20.0 2.53 2.70
GLW 160115P00022000 P 01/15/16 22.0 3.60 3.80
GLW 160115P00025000 P 01/15/16 25.0 5.65 5.90

OPRA data is delayed 15 minutes.