Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-04)Premium Content

Corning Inc (GLW)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 140905C00013500 C 09/05/14 13.5 7.05 7.40
GLW 140905C00014000 C 09/05/14 14.0 6.45 6.90
GLW 140905C00014500 C 09/05/14 14.5 6.05 6.40
GLW 140905C00015000 C 09/05/14 15.0 5.30 5.90
GLW 140905C00015500 C 09/05/14 15.5 4.80 5.40
GLW 140905C00016000 C 09/05/14 16.0 4.50 4.90
GLW 140905C00016500 C 09/05/14 16.5 4.05 4.40
GLW 140905C00017000 C 09/05/14 17.0 3.55 3.90
GLW 140905C00017500 C 09/05/14 17.5 3.05 3.40
GLW 140905C00018000 C 09/05/14 18.0 2.59 2.87
GLW 140905C00018500 C 09/05/14 18.5 2.09 2.38
GLW 140905C00019000 C 09/05/14 19.0 1.60 1.88
GLW 140905C00019500 C 09/05/14 19.5 1.12 1.38
GLW 140905C00020000 C 09/05/14 20.0 0.65 0.89
GLW 140905C00020500 C 09/05/14 20.5 0.38 0.43
GLW 140905C00021000 C 09/05/14 21.0 0.09 0.11
GLW 140905C00021500 C 09/05/14 21.5 0.00 0.04
GLW 140905C00022000 C 09/05/14 22.0 0.00 0.04
GLW 140905C00022500 C 09/05/14 22.5 0.00 0.04
GLW 140905C00023000 C 09/05/14 23.0 0.00 0.04
GLW 140905C00023500 C 09/05/14 23.5 0.00 0.05
GLW 140905C00024000 C 09/05/14 24.0 0.00 0.05
GLW 140905C00024500 C 09/05/14 24.5 0.00 0.05
GLW 140905C00025000 C 09/05/14 25.0 0.00 0.06
GLW 140905C00025500 C 09/05/14 25.5 0.00 0.06
GLW 140905C00026000 C 09/05/14 26.0 0.00 0.06
GLW 140905C00026500 C 09/05/14 26.5 0.00 0.06
GLW 140905C00027000 C 09/05/14 27.0 0.00 0.06
GLW 140905C00027500 C 09/05/14 27.5 0.00 0.06
GLW 140905C00028000 C 09/05/14 28.0 0.00 0.06
GLW 140905C00028500 C 09/05/14 28.5 0.00 0.06
GLW 140905C00029000 C 09/05/14 29.0 0.00 0.06
GLW 140905C00029500 C 09/05/14 29.5 0.00 0.06
GLW 140905P00013500 P 09/05/14 13.5 0.00 0.02
GLW 140905P00014000 P 09/05/14 14.0 0.00 0.02
GLW 140905P00014500 P 09/05/14 14.5 0.00 0.02
GLW 140905P00015000 P 09/05/14 15.0 0.00 0.02
GLW 140905P00015500 P 09/05/14 15.5 0.00 0.02
GLW 140905P00016000 P 09/05/14 16.0 0.00 0.02
GLW 140905P00016500 P 09/05/14 16.5 0.00 0.02
GLW 140905P00017000 P 09/05/14 17.0 0.00 0.02
GLW 140905P00017500 P 09/05/14 17.5 0.00 0.02
GLW 140905P00018000 P 09/05/14 18.0 0.00 0.02
GLW 140905P00018500 P 09/05/14 18.5 0.00 0.02
GLW 140905P00019000 P 09/05/14 19.0 0.01 0.02
GLW 140905P00019500 P 09/05/14 19.5 0.02 0.03
GLW 140905P00020000 P 09/05/14 20.0 0.02 0.06
GLW 140905P00020500 P 09/05/14 20.5 0.05 0.07
GLW 140905P00021000 P 09/05/14 21.0 0.24 0.26
GLW 140905P00021500 P 09/05/14 21.5 0.64 0.85
GLW 140905P00022000 P 09/05/14 22.0 1.14 1.28
GLW 140905P00022500 P 09/05/14 22.5 1.63 1.77
GLW 140905P00023000 P 09/05/14 23.0 2.11 2.27
GLW 140905P00023500 P 09/05/14 23.5 2.61 2.77
GLW 140905P00024000 P 09/05/14 24.0 3.10 3.30
GLW 140905P00024500 P 09/05/14 24.5 3.60 3.80
GLW 140905P00025000 P 09/05/14 25.0 4.10 4.30
GLW 140905P00025500 P 09/05/14 25.5 4.60 4.80
GLW 140905P00026000 P 09/05/14 26.0 4.85 5.60
GLW 140905P00026500 P 09/05/14 26.5 5.35 6.20
GLW 140905P00027000 P 09/05/14 27.0 5.80 6.30
GLW 140905P00027500 P 09/05/14 27.5 6.35 7.20
GLW 140905P00028000 P 09/05/14 28.0 6.80 7.65
GLW 140905P00028500 P 09/05/14 28.5 7.35 8.30
GLW 140905P00029000 P 09/05/14 29.0 7.70 8.70
GLW 140905P00029500 P 09/05/14 29.5 8.25 9.25
GLW 140912C00012500 C 09/12/14 12.5 8.00 8.40
GLW 140912C00013000 C 09/12/14 13.0 7.35 8.10
GLW 140912C00013500 C 09/12/14 13.5 7.00 7.40
GLW 140912C00014000 C 09/12/14 14.0 6.25 7.00
GLW 140912C00014500 C 09/12/14 14.5 5.95 6.40
GLW 140912C00015000 C 09/12/14 15.0 5.45 5.90
GLW 140912C00015500 C 09/12/14 15.5 4.95 5.40
GLW 140912C00016000 C 09/12/14 16.0 4.50 4.90
GLW 140912C00016500 C 09/12/14 16.5 4.00 4.40
GLW 140912C00017000 C 09/12/14 17.0 3.50 3.90
GLW 140912C00017500 C 09/12/14 17.5 3.00 3.40
GLW 140912C00018000 C 09/12/14 18.0 2.54 2.90
GLW 140912C00018500 C 09/12/14 18.5 2.03 2.39
GLW 140912C00019000 C 09/12/14 19.0 1.55 1.90
GLW 140912C00019500 C 09/12/14 19.5 1.07 1.41
GLW 140912C00020000 C 09/12/14 20.0 0.65 0.95
GLW 140912C00020500 C 09/12/14 20.5 0.41 0.50
GLW 140912C00021000 C 09/12/14 21.0 0.16 0.20
GLW 140912C00021500 C 09/12/14 21.5 0.01 0.06
GLW 140912C00022000 C 09/12/14 22.0 0.00 0.06
GLW 140912C00022500 C 09/12/14 22.5 0.00 0.05
GLW 140912C00023000 C 09/12/14 23.0 0.00 0.05
GLW 140912C00023500 C 09/12/14 23.5 0.00 0.05
GLW 140912C00024000 C 09/12/14 24.0 0.00 0.05
GLW 140912C00024500 C 09/12/14 24.5 0.00 0.05
GLW 140912C00025000 C 09/12/14 25.0 0.00 0.07
GLW 140912C00025500 C 09/12/14 25.5 0.00 0.06
GLW 140912C00026000 C 09/12/14 26.0 0.00 0.05
GLW 140912C00026500 C 09/12/14 26.5 0.00 0.04
GLW 140912C00027000 C 09/12/14 27.0 0.00 0.04
GLW 140912C00027500 C 09/12/14 27.5 0.00 0.04
GLW 140912C00028000 C 09/12/14 28.0 0.00 0.04
GLW 140912C00028500 C 09/12/14 28.5 0.00 0.04
GLW 140912P00012500 P 09/12/14 12.5 0.00 0.02
GLW 140912P00013000 P 09/12/14 13.0 0.00 0.02
GLW 140912P00013500 P 09/12/14 13.5 0.00 0.02
GLW 140912P00014000 P 09/12/14 14.0 0.00 0.02
GLW 140912P00014500 P 09/12/14 14.5 0.00 0.02
GLW 140912P00015000 P 09/12/14 15.0 0.00 0.02
GLW 140912P00015500 P 09/12/14 15.5 0.00 0.02
GLW 140912P00016000 P 09/12/14 16.0 0.00 0.02
GLW 140912P00016500 P 09/12/14 16.5 0.00 0.02
GLW 140912P00017000 P 09/12/14 17.0 0.00 0.02
GLW 140912P00017500 P 09/12/14 17.5 0.00 0.03
GLW 140912P00018000 P 09/12/14 18.0 0.00 0.03
GLW 140912P00018500 P 09/12/14 18.5 0.00 0.07
GLW 140912P00019000 P 09/12/14 19.0 0.01 0.05
GLW 140912P00019500 P 09/12/14 19.5 0.02 0.07
GLW 140912P00020000 P 09/12/14 20.0 0.05 0.07
GLW 140912P00020500 P 09/12/14 20.5 0.12 0.14
GLW 140912P00021000 P 09/12/14 21.0 0.31 0.34
GLW 140912P00021500 P 09/12/14 21.5 0.68 0.77
GLW 140912P00022000 P 09/12/14 22.0 1.10 1.27
GLW 140912P00022500 P 09/12/14 22.5 1.61 1.77
GLW 140912P00023000 P 09/12/14 23.0 2.13 2.27
GLW 140912P00023500 P 09/12/14 23.5 2.61 2.77
GLW 140912P00024000 P 09/12/14 24.0 3.00 3.50
GLW 140912P00024500 P 09/12/14 24.5 3.50 4.05
GLW 140912P00025000 P 09/12/14 25.0 4.00 4.55
GLW 140912P00025500 P 09/12/14 25.5 4.50 5.05
GLW 140912P00026000 P 09/12/14 26.0 4.85 5.30
GLW 140912P00026500 P 09/12/14 26.5 5.25 5.80
GLW 140912P00027000 P 09/12/14 27.0 5.60 6.85
GLW 140912P00027500 P 09/12/14 27.5 6.10 7.35
GLW 140912P00028000 P 09/12/14 28.0 6.80 7.70
GLW 140912P00028500 P 09/12/14 28.5 7.20 7.80
GLW 140920C00013000 C 09/20/14 13.0 7.50 8.00
GLW 140920C00013500 C 09/20/14 13.5 7.10 7.40
GLW 140920C00014000 C 09/20/14 14.0 6.60 6.90
GLW 140920C00014500 C 09/20/14 14.5 6.10 6.40
GLW 140920C00015000 C 09/20/14 15.0 5.60 5.90
GLW 140920C00015500 C 09/20/14 15.5 5.10 5.40
GLW 140920C00016000 C 09/20/14 16.0 4.60 4.90
GLW 140920C00016500 C 09/20/14 16.5 4.10 4.40
GLW 140920C00017000 C 09/20/14 17.0 3.60 3.90
GLW 140920C00017500 C 09/20/14 17.5 3.15 3.40
GLW 140920C00018000 C 09/20/14 18.0 2.66 2.89
GLW 140920C00018500 C 09/20/14 18.5 2.16 2.39
GLW 140920C00019000 C 09/20/14 19.0 1.67 1.91
GLW 140920C00019500 C 09/20/14 19.5 1.20 1.42
GLW 140920C00020000 C 09/20/14 20.0 0.88 0.97
GLW 140920C00020500 C 09/20/14 20.5 0.53 0.57
GLW 140920C00021000 C 09/20/14 21.0 0.24 0.25
GLW 140920C00021500 C 09/20/14 21.5 0.09 0.11
GLW 140920C00022000 C 09/20/14 22.0 0.03 0.04
GLW 140920C00022500 C 09/20/14 22.5 0.00 0.03
GLW 140920C00023000 C 09/20/14 23.0 0.00 0.01
GLW 140920C00023500 C 09/20/14 23.5 0.00 0.03
GLW 140920C00024000 C 09/20/14 24.0 0.00 0.03
GLW 140920C00024500 C 09/20/14 24.5 0.00 0.02
GLW 140920C00025000 C 09/20/14 25.0 0.00 0.02
GLW 140920C00025500 C 09/20/14 25.5 0.00 0.02
GLW 140920C00026000 C 09/20/14 26.0 0.00 0.02
GLW 140920C00026500 C 09/20/14 26.5 0.00 0.02
GLW 140920C00027000 C 09/20/14 27.0 0.00 0.02
GLW 140920C00027500 C 09/20/14 27.5 0.00 0.02
GLW 140920C00028000 C 09/20/14 28.0 0.00 0.02
GLW 140920C00029000 C 09/20/14 29.0 0.00 0.02
GLW 140920C00030000 C 09/20/14 30.0 0.00 0.02
GLW 140920C00031000 C 09/20/14 31.0 0.00 0.02
GLW 140920C00032000 C 09/20/14 32.0 0.00 0.02
GLW 140920P00013000 P 09/20/14 13.0 0.00 0.02
GLW 140920P00013500 P 09/20/14 13.5 0.00 0.02
GLW 140920P00014000 P 09/20/14 14.0 0.00 0.02
GLW 140920P00014500 P 09/20/14 14.5 0.00 0.02
GLW 140920P00015000 P 09/20/14 15.0 0.00 0.02
GLW 140920P00015500 P 09/20/14 15.5 0.00 0.02
GLW 140920P00016000 P 09/20/14 16.0 0.00 0.02
GLW 140920P00016500 P 09/20/14 16.5 0.00 0.02
GLW 140920P00017000 P 09/20/14 17.0 0.00 0.02
GLW 140920P00017500 P 09/20/14 17.5 0.00 0.03
GLW 140920P00018000 P 09/20/14 18.0 0.01 0.04
GLW 140920P00018500 P 09/20/14 18.5 0.01 0.04
GLW 140920P00019000 P 09/20/14 19.0 0.03 0.05
GLW 140920P00019500 P 09/20/14 19.5 0.05 0.07
GLW 140920P00020000 P 09/20/14 20.0 0.10 0.11
GLW 140920P00020500 P 09/20/14 20.5 0.19 0.21
GLW 140920P00021000 P 09/20/14 21.0 0.39 0.42
GLW 140920P00021500 P 09/20/14 21.5 0.73 0.77
GLW 140920P00022000 P 09/20/14 22.0 1.17 1.39
GLW 140920P00022500 P 09/20/14 22.5 1.65 1.89
GLW 140920P00023000 P 09/20/14 23.0 2.14 2.38
GLW 140920P00023500 P 09/20/14 23.5 2.64 2.88
GLW 140920P00024000 P 09/20/14 24.0 3.10 3.40
GLW 140920P00024500 P 09/20/14 24.5 3.60 3.90
GLW 140920P00025000 P 09/20/14 25.0 4.10 4.40
GLW 140920P00025500 P 09/20/14 25.5 4.60 4.90
GLW 140920P00026000 P 09/20/14 26.0 5.10 5.30
GLW 140920P00026500 P 09/20/14 26.5 5.60 5.90
GLW 140920P00027000 P 09/20/14 27.0 6.10 6.30
GLW 140920P00027500 P 09/20/14 27.5 6.60 6.90
GLW 140920P00028000 P 09/20/14 28.0 7.10 7.40
GLW 140920P00029000 P 09/20/14 29.0 8.10 8.30
GLW 140920P00030000 P 09/20/14 30.0 9.10 9.30
GLW 140920P00031000 P 09/20/14 31.0 8.75 10.75
GLW 140920P00032000 P 09/20/14 32.0 9.55 11.35
GLW 140926C00012500 C 09/26/14 12.5 7.85 8.45
GLW 140926C00013000 C 09/26/14 13.0 7.40 7.90
GLW 140926C00013500 C 09/26/14 13.5 6.95 7.40
GLW 140926C00014000 C 09/26/14 14.0 6.45 6.90
GLW 140926C00014500 C 09/26/14 14.5 6.00 6.40
GLW 140926C00015000 C 09/26/14 15.0 5.50 5.90
GLW 140926C00015500 C 09/26/14 15.5 5.00 5.40
GLW 140926C00016000 C 09/26/14 16.0 4.50 4.90
GLW 140926C00016500 C 09/26/14 16.5 4.00 4.40
GLW 140926C00017000 C 09/26/14 17.0 3.50 3.90
GLW 140926C00017500 C 09/26/14 17.5 3.05 3.40
GLW 140926C00018000 C 09/26/14 18.0 2.54 2.90
GLW 140926C00018500 C 09/26/14 18.5 2.08 2.40
GLW 140926C00019000 C 09/26/14 19.0 1.60 1.92
GLW 140926C00019500 C 09/26/14 19.5 1.33 1.45
GLW 140926C00020000 C 09/26/14 20.0 0.91 1.01
GLW 140926C00020500 C 09/26/14 20.5 0.54 0.62
GLW 140926C00021000 C 09/26/14 21.0 0.29 0.32
GLW 140926C00021500 C 09/26/14 21.5 0.11 0.15
GLW 140926C00022000 C 09/26/14 22.0 0.03 0.06
GLW 140926C00022500 C 09/26/14 22.5 0.00 0.04
GLW 140926C00023000 C 09/26/14 23.0 0.00 0.03
GLW 140926C00023500 C 09/26/14 23.5 0.00 0.03
GLW 140926C00024000 C 09/26/14 24.0 0.00 0.03
GLW 140926C00024500 C 09/26/14 24.5 0.00 0.03
GLW 140926C00025000 C 09/26/14 25.0 0.00 0.03
GLW 140926C00025500 C 09/26/14 25.5 0.00 0.03
GLW 140926C00026000 C 09/26/14 26.0 0.00 0.03
GLW 140926C00026500 C 09/26/14 26.5 0.00 0.02
GLW 140926C00027000 C 09/26/14 27.0 0.00 0.02
GLW 140926C00027500 C 09/26/14 27.5 0.00 0.02
GLW 140926C00028000 C 09/26/14 28.0 0.00 0.02
GLW 140926C00028500 C 09/26/14 28.5 0.00 0.02
GLW 140926P00012500 P 09/26/14 12.5 0.00 0.02
GLW 140926P00013000 P 09/26/14 13.0 0.00 0.02
GLW 140926P00013500 P 09/26/14 13.5 0.00 0.02
GLW 140926P00014000 P 09/26/14 14.0 0.00 0.02
GLW 140926P00014500 P 09/26/14 14.5 0.00 0.02
GLW 140926P00015000 P 09/26/14 15.0 0.00 0.03
GLW 140926P00015500 P 09/26/14 15.5 0.00 0.03
GLW 140926P00016000 P 09/26/14 16.0 0.00 0.03
GLW 140926P00016500 P 09/26/14 16.5 0.00 0.03
GLW 140926P00017000 P 09/26/14 17.0 0.00 0.04
GLW 140926P00017500 P 09/26/14 17.5 0.01 0.04
GLW 140926P00018000 P 09/26/14 18.0 0.01 0.05
GLW 140926P00018500 P 09/26/14 18.5 0.02 0.05
GLW 140926P00019000 P 09/26/14 19.0 0.04 0.07
GLW 140926P00019500 P 09/26/14 19.5 0.07 0.09
GLW 140926P00020000 P 09/26/14 20.0 0.12 0.15
GLW 140926P00020500 P 09/26/14 20.5 0.23 0.28
GLW 140926P00021000 P 09/26/14 21.0 0.44 0.51
GLW 140926P00021500 P 09/26/14 21.5 0.76 0.86
GLW 140926P00022000 P 09/26/14 22.0 1.16 1.36
GLW 140926P00022500 P 09/26/14 22.5 1.64 1.80
GLW 140926P00023000 P 09/26/14 23.0 2.13 2.30
GLW 140926P00023500 P 09/26/14 23.5 2.63 2.80
GLW 140926P00024000 P 09/26/14 24.0 3.05 3.60
GLW 140926P00024500 P 09/26/14 24.5 3.50 4.10
GLW 140926P00025000 P 09/26/14 25.0 4.00 4.60
GLW 140926P00025500 P 09/26/14 25.5 4.55 5.10
GLW 140926P00026000 P 09/26/14 26.0 3.65 5.30
GLW 140926P00026500 P 09/26/14 26.5 5.15 5.85
GLW 140926P00027000 P 09/26/14 27.0 5.80 6.35
GLW 140926P00027500 P 09/26/14 27.5 6.55 6.85
GLW 140926P00028000 P 09/26/14 28.0 6.40 8.15
GLW 140926P00028500 P 09/26/14 28.5 6.20 7.80
GLW 141003C00013500 C 10/03/14 13.5 7.00 7.40
GLW 141003C00014000 C 10/03/14 14.0 6.50 6.90
GLW 141003C00014500 C 10/03/14 14.5 6.00 6.40
GLW 141003C00015000 C 10/03/14 15.0 5.50 5.90
GLW 141003C00015500 C 10/03/14 15.5 5.00 5.40
GLW 141003C00016000 C 10/03/14 16.0 4.55 4.90
GLW 141003C00016500 C 10/03/14 16.5 4.05 4.40
GLW 141003C00017000 C 10/03/14 17.0 3.55 3.90
GLW 141003C00017500 C 10/03/14 17.5 3.05 3.40
GLW 141003C00018000 C 10/03/14 18.0 2.57 2.90
GLW 141003C00018500 C 10/03/14 18.5 2.09 2.42
GLW 141003C00019000 C 10/03/14 19.0 1.63 1.94
GLW 141003C00019500 C 10/03/14 19.5 1.37 1.47
GLW 141003C00020000 C 10/03/14 20.0 0.94 1.04
GLW 141003C00020500 C 10/03/14 20.5 0.59 0.67
GLW 141003C00021000 C 10/03/14 21.0 0.36 0.39
GLW 141003C00021500 C 10/03/14 21.5 0.17 0.20
GLW 141003C00022000 C 10/03/14 22.0 0.06 0.09
GLW 141003C00022500 C 10/03/14 22.5 0.01 0.05
GLW 141003C00023000 C 10/03/14 23.0 0.00 0.04
GLW 141003C00023500 C 10/03/14 23.5 0.00 0.03
GLW 141003C00024000 C 10/03/14 24.0 0.00 0.03
GLW 141003C00024500 C 10/03/14 24.5 0.00 0.03
GLW 141003C00025000 C 10/03/14 25.0 0.00 0.03
GLW 141003C00025500 C 10/03/14 25.5 0.00 0.03
GLW 141003C00026000 C 10/03/14 26.0 0.00 0.03
GLW 141003C00026500 C 10/03/14 26.5 0.00 0.03
GLW 141003C00027000 C 10/03/14 27.0 0.00 0.03
GLW 141003C00027500 C 10/03/14 27.5 0.00 0.03
GLW 141003C00028000 C 10/03/14 28.0 0.00 0.03
GLW 141003C00028500 C 10/03/14 28.5 0.00 0.03
GLW 141003P00013500 P 10/03/14 13.5 0.00 0.02
GLW 141003P00014000 P 10/03/14 14.0 0.00 0.02
GLW 141003P00014500 P 10/03/14 14.5 0.00 0.03
GLW 141003P00015000 P 10/03/14 15.0 0.00 0.03
GLW 141003P00015500 P 10/03/14 15.5 0.00 0.03
GLW 141003P00016000 P 10/03/14 16.0 0.00 0.03
GLW 141003P00016500 P 10/03/14 16.5 0.01 0.04
GLW 141003P00017000 P 10/03/14 17.0 0.01 0.04
GLW 141003P00017500 P 10/03/14 17.5 0.01 0.05
GLW 141003P00018000 P 10/03/14 18.0 0.02 0.05
GLW 141003P00018500 P 10/03/14 18.5 0.04 0.06
GLW 141003P00019000 P 10/03/14 19.0 0.06 0.08
GLW 141003P00019500 P 10/03/14 19.5 0.10 0.12
GLW 141003P00020000 P 10/03/14 20.0 0.16 0.18
GLW 141003P00020500 P 10/03/14 20.5 0.29 0.32
GLW 141003P00021000 P 10/03/14 21.0 0.50 0.53
GLW 141003P00021500 P 10/03/14 21.5 0.81 0.90
GLW 141003P00022000 P 10/03/14 22.0 1.22 1.30
GLW 141003P00022500 P 10/03/14 22.5 1.66 1.80
GLW 141003P00023000 P 10/03/14 23.0 2.14 2.40
GLW 141003P00023500 P 10/03/14 23.5 2.64 2.80
GLW 141003P00024000 P 10/03/14 24.0 3.10 3.30
GLW 141003P00024500 P 10/03/14 24.5 3.60 3.80
GLW 141003P00025000 P 10/03/14 25.0 4.10 4.30
GLW 141003P00025500 P 10/03/14 25.5 4.60 4.80
GLW 141003P00026000 P 10/03/14 26.0 5.10 5.50
GLW 141003P00026500 P 10/03/14 26.5 5.60 6.00
GLW 141003P00027000 P 10/03/14 27.0 6.10 6.50
GLW 141003P00027500 P 10/03/14 27.5 6.60 7.00
GLW 141003P00028000 P 10/03/14 28.0 7.10 7.50
GLW 141003P00028500 P 10/03/14 28.5 7.55 7.80
GLW 141010C00013500 C 10/10/14 13.5 6.80 7.50
GLW 141010C00014000 C 10/10/14 14.0 6.35 6.95
GLW 141010C00014500 C 10/10/14 14.5 5.85 6.45
GLW 141010C00015000 C 10/10/14 15.0 5.35 5.95
GLW 141010C00015500 C 10/10/14 15.5 4.90 5.40
GLW 141010C00016000 C 10/10/14 16.0 4.40 4.95
GLW 141010C00016500 C 10/10/14 16.5 3.95 4.45
GLW 141010C00017000 C 10/10/14 17.0 3.45 3.95
GLW 141010C00017500 C 10/10/14 17.5 3.00 3.45
GLW 141010C00018000 C 10/10/14 18.0 2.50 2.95
GLW 141010C00018500 C 10/10/14 18.5 2.01 2.47
GLW 141010C00019000 C 10/10/14 19.0 1.63 1.96
GLW 141010C00019500 C 10/10/14 19.5 1.39 1.50
GLW 141010C00020000 C 10/10/14 20.0 0.98 1.09
GLW 141010C00020500 C 10/10/14 20.5 0.63 0.72
GLW 141010C00021000 C 10/10/14 21.0 0.38 0.44
GLW 141010C00021500 C 10/10/14 21.5 0.19 0.24
GLW 141010C00022000 C 10/10/14 22.0 0.09 0.12
GLW 141010C00022500 C 10/10/14 22.5 0.03 0.06
GLW 141010C00023000 C 10/10/14 23.0 0.00 0.05
GLW 141010C00023500 C 10/10/14 23.5 0.00 0.04
GLW 141010C00024000 C 10/10/14 24.0 0.00 0.03
GLW 141010C00024500 C 10/10/14 24.5 0.00 0.03
GLW 141010C00025000 C 10/10/14 25.0 0.00 0.03
GLW 141010C00025500 C 10/10/14 25.5 0.00 0.03
GLW 141010C00026000 C 10/10/14 26.0 0.00 0.03
GLW 141010C00026500 C 10/10/14 26.5 0.00 0.03
GLW 141010C00027000 C 10/10/14 27.0 0.00 0.03
GLW 141010C00027500 C 10/10/14 27.5 0.00 0.03
GLW 141010C00028000 C 10/10/14 28.0 0.00 0.03
GLW 141010C00028500 C 10/10/14 28.5 0.00 0.03
GLW 141010P00013500 P 10/10/14 13.5 0.00 0.02
GLW 141010P00014000 P 10/10/14 14.0 0.00 0.03
GLW 141010P00014500 P 10/10/14 14.5 0.00 0.03
GLW 141010P00015000 P 10/10/14 15.0 0.00 0.03
GLW 141010P00015500 P 10/10/14 15.5 0.00 0.03
GLW 141010P00016000 P 10/10/14 16.0 0.00 0.03
GLW 141010P00016500 P 10/10/14 16.5 0.00 0.04
GLW 141010P00017000 P 10/10/14 17.0 0.00 0.05
GLW 141010P00017500 P 10/10/14 17.5 0.01 0.05
GLW 141010P00018000 P 10/10/14 18.0 0.02 0.06
GLW 141010P00018500 P 10/10/14 18.5 0.05 0.07
GLW 141010P00019000 P 10/10/14 19.0 0.07 0.10
GLW 141010P00019500 P 10/10/14 19.5 0.12 0.14
GLW 141010P00020000 P 10/10/14 20.0 0.20 0.23
GLW 141010P00020500 P 10/10/14 20.5 0.33 0.38
GLW 141010P00021000 P 10/10/14 21.0 0.55 0.62
GLW 141010P00021500 P 10/10/14 21.5 0.85 0.94
GLW 141010P00022000 P 10/10/14 22.0 1.24 1.33
GLW 141010P00022500 P 10/10/14 22.5 1.68 1.83
GLW 141010P00023000 P 10/10/14 23.0 2.14 2.46
GLW 141010P00023500 P 10/10/14 23.5 2.50 2.83
GLW 141010P00024000 P 10/10/14 24.0 3.10 3.35
GLW 141010P00024500 P 10/10/14 24.5 3.40 3.85
GLW 141010P00025000 P 10/10/14 25.0 3.90 4.75
GLW 141010P00025500 P 10/10/14 25.5 4.40 5.25
GLW 141010P00026000 P 10/10/14 26.0 4.75 5.80
GLW 141010P00026500 P 10/10/14 26.5 5.15 6.30
GLW 141010P00027000 P 10/10/14 27.0 5.50 6.80
GLW 141010P00027500 P 10/10/14 27.5 6.15 7.30
GLW 141010P00028000 P 10/10/14 28.0 6.65 7.80
GLW 141010P00028500 P 10/10/14 28.5 6.00 8.05
GLW 141018C00012000 C 10/18/14 12.0 8.40 8.90
GLW 141018C00013000 C 10/18/14 13.0 7.50 7.90
GLW 141018C00014000 C 10/18/14 14.0 6.45 6.90
GLW 141018C00015000 C 10/18/14 15.0 5.50 5.90
GLW 141018C00016000 C 10/18/14 16.0 4.60 4.90
GLW 141018C00017000 C 10/18/14 17.0 3.60 3.95
GLW 141018C00018000 C 10/18/14 18.0 2.66 2.93
GLW 141018C00019000 C 10/18/14 19.0 1.86 1.98
GLW 141018C00020000 C 10/18/14 20.0 1.04 1.12
GLW 141018C00021000 C 10/18/14 21.0 0.46 0.48
GLW 141018C00022000 C 10/18/14 22.0 0.13 0.15
GLW 141018C00023000 C 10/18/14 23.0 0.03 0.05
GLW 141018C00024000 C 10/18/14 24.0 0.00 0.03
GLW 141018C00025000 C 10/18/14 25.0 0.00 0.03
GLW 141018C00026000 C 10/18/14 26.0 0.00 0.02
GLW 141018C00027000 C 10/18/14 27.0 0.00 0.02
GLW 141018C00028000 C 10/18/14 28.0 0.00 0.02
GLW 141018P00012000 P 10/18/14 12.0 0.00 0.02
GLW 141018P00013000 P 10/18/14 13.0 0.00 0.02
GLW 141018P00014000 P 10/18/14 14.0 0.00 0.03
GLW 141018P00015000 P 10/18/14 15.0 0.00 0.03
GLW 141018P00016000 P 10/18/14 16.0 0.02 0.04
GLW 141018P00017000 P 10/18/14 17.0 0.02 0.05
GLW 141018P00018000 P 10/18/14 18.0 0.05 0.07
GLW 141018P00019000 P 10/18/14 19.0 0.10 0.11
GLW 141018P00020000 P 10/18/14 20.0 0.24 0.27
GLW 141018P00021000 P 10/18/14 21.0 0.60 0.63
GLW 141018P00022000 P 10/18/14 22.0 1.27 1.36
GLW 141018P00023000 P 10/18/14 23.0 2.17 2.45
GLW 141018P00024000 P 10/18/14 24.0 3.10 3.45
GLW 141018P00025000 P 10/18/14 25.0 4.10 4.20
GLW 141018P00026000 P 10/18/14 26.0 5.10 5.45
GLW 141018P00027000 P 10/18/14 27.0 6.10 6.45
GLW 141018P00028000 P 10/18/14 28.0 7.10 7.45
GLW 141122C00010000 C 11/22/14 10.0 9.75 10.95
GLW 141122C00011000 C 11/22/14 11.0 9.55 9.95
GLW 141122C00012000 C 11/22/14 12.0 8.55 8.90
GLW 141122C00013000 C 11/22/14 13.0 7.55 7.90
GLW 141122C00014000 C 11/22/14 14.0 6.55 6.90
GLW 141122C00015000 C 11/22/14 15.0 5.45 5.95
GLW 141122C00016000 C 11/22/14 16.0 4.55 4.95
GLW 141122C00017000 C 11/22/14 17.0 3.60 3.95
GLW 141122C00018000 C 11/22/14 18.0 2.71 3.00
GLW 141122C00019000 C 11/22/14 19.0 2.02 2.12
GLW 141122C00020000 C 11/22/14 20.0 1.33 1.36
GLW 141122C00021000 C 11/22/14 21.0 0.74 0.77
GLW 141122C00022000 C 11/22/14 22.0 0.36 0.38
GLW 141122C00023000 C 11/22/14 23.0 0.15 0.17
GLW 141122C00024000 C 11/22/14 24.0 0.06 0.07
GLW 141122C00025000 C 11/22/14 25.0 0.02 0.04
GLW 141122C00026000 C 11/22/14 26.0 0.00 0.03
GLW 141122C00027000 C 11/22/14 27.0 0.00 0.02
GLW 141122C00028000 C 11/22/14 28.0 0.00 0.02
GLW 141122C00029000 C 11/22/14 29.0 0.00 0.02
GLW 141122C00030000 C 11/22/14 30.0 0.00 0.02
GLW 141122C00031000 C 11/22/14 31.0 0.00 0.02
GLW 141122C00032000 C 11/22/14 32.0 0.00 0.02
GLW 141122P00010000 P 11/22/14 10.0 0.00 0.02
GLW 141122P00011000 P 11/22/14 11.0 0.00 0.02
GLW 141122P00012000 P 11/22/14 12.0 0.00 0.03
GLW 141122P00013000 P 11/22/14 13.0 0.01 0.03
GLW 141122P00014000 P 11/22/14 14.0 0.02 0.04
GLW 141122P00015000 P 11/22/14 15.0 0.03 0.05
GLW 141122P00016000 P 11/22/14 16.0 0.04 0.07
GLW 141122P00017000 P 11/22/14 17.0 0.08 0.10
GLW 141122P00018000 P 11/22/14 18.0 0.15 0.17
GLW 141122P00019000 P 11/22/14 19.0 0.28 0.30
GLW 141122P00020000 P 11/22/14 20.0 0.53 0.57
GLW 141122P00021000 P 11/22/14 21.0 0.95 0.99
GLW 141122P00022000 P 11/22/14 22.0 1.58 1.62
GLW 141122P00023000 P 11/22/14 23.0 2.38 2.50
GLW 141122P00024000 P 11/22/14 24.0 3.25 3.60
GLW 141122P00025000 P 11/22/14 25.0 4.20 4.60
GLW 141122P00026000 P 11/22/14 26.0 5.20 5.60
GLW 141122P00027000 P 11/22/14 27.0 6.20 6.60
GLW 141122P00028000 P 11/22/14 28.0 7.20 7.60
GLW 141122P00029000 P 11/22/14 29.0 8.10 8.70
GLW 141122P00030000 P 11/22/14 30.0 9.10 9.70
GLW 141122P00031000 P 11/22/14 31.0 8.85 10.50
GLW 141122P00032000 P 11/22/14 32.0 9.60 12.90
GLW 150117C00003000 C 01/17/15 3.0 15.95 18.10
GLW 150117C00005000 C 01/17/15 5.0 13.95 17.25
GLW 150117C00008000 C 01/17/15 8.0 11.00 13.00
GLW 150117C00010000 C 01/17/15 10.0 10.50 10.90
GLW 150117C00011000 C 01/17/15 11.0 9.50 9.90
GLW 150117C00012000 C 01/17/15 12.0 8.70 8.90
GLW 150117C00014000 C 01/17/15 14.0 6.65 6.95
GLW 150117C00015000 C 01/17/15 15.0 5.75 5.95
GLW 150117C00016000 C 01/17/15 16.0 4.70 4.95
GLW 150117C00017000 C 01/17/15 17.0 3.90 4.00
GLW 150117C00018000 C 01/17/15 18.0 3.00 3.10
GLW 150117C00019000 C 01/17/15 19.0 2.24 2.28
GLW 150117C00020000 C 01/17/15 20.0 1.52 1.55
GLW 150117C00021000 C 01/17/15 21.0 0.96 0.99
GLW 150117C00022000 C 01/17/15 22.0 0.55 0.58
GLW 150117C00023000 C 01/17/15 23.0 0.30 0.32
GLW 150117C00024000 C 01/17/15 24.0 0.15 0.17
GLW 150117C00025000 C 01/17/15 25.0 0.07 0.10
GLW 150117C00026000 C 01/17/15 26.0 0.03 0.06
GLW 150117C00027000 C 01/17/15 27.0 0.01 0.04
GLW 150117C00028000 C 01/17/15 28.0 0.00 0.03
GLW 150117C00029000 C 01/17/15 29.0 0.00 0.03
GLW 150117C00030000 C 01/17/15 30.0 0.00 0.02
GLW 150117C00031000 C 01/17/15 31.0 0.00 0.02
GLW 150117C00032000 C 01/17/15 32.0 0.00 0.02
GLW 150117P00003000 P 01/17/15 3.0 0.00 0.01
GLW 150117P00005000 P 01/17/15 5.0 0.00 0.01
GLW 150117P00008000 P 01/17/15 8.0 0.01 0.03
GLW 150117P00010000 P 01/17/15 10.0 0.01 0.03
GLW 150117P00011000 P 01/17/15 11.0 0.01 0.03
GLW 150117P00012000 P 01/17/15 12.0 0.03 0.04
GLW 150117P00014000 P 01/17/15 14.0 0.04 0.07
GLW 150117P00015000 P 01/17/15 15.0 0.07 0.09
GLW 150117P00016000 P 01/17/15 16.0 0.10 0.13
GLW 150117P00017000 P 01/17/15 17.0 0.17 0.19
GLW 150117P00018000 P 01/17/15 18.0 0.27 0.29
GLW 150117P00019000 P 01/17/15 19.0 0.45 0.48
GLW 150117P00020000 P 01/17/15 20.0 0.74 0.77
GLW 150117P00021000 P 01/17/15 21.0 1.18 1.21
GLW 150117P00022000 P 01/17/15 22.0 1.78 1.81
GLW 150117P00023000 P 01/17/15 23.0 2.52 2.56
GLW 150117P00024000 P 01/17/15 24.0 3.35 3.50
GLW 150117P00025000 P 01/17/15 25.0 4.30 4.55
GLW 150117P00026000 P 01/17/15 26.0 5.25 5.50
GLW 150117P00027000 P 01/17/15 27.0 6.20 6.50
GLW 150117P00028000 P 01/17/15 28.0 7.20 7.50
GLW 150117P00029000 P 01/17/15 29.0 8.20 8.70
GLW 150117P00030000 P 01/17/15 30.0 9.00 9.65
GLW 150117P00031000 P 01/17/15 31.0 9.00 10.50
GLW 150117P00032000 P 01/17/15 32.0 9.85 13.15
GLW 150220C00011000 C 02/20/15 11.0 9.35 10.00
GLW 150220C00013000 C 02/20/15 13.0 7.45 7.95
GLW 150220C00014000 C 02/20/15 14.0 6.45 6.95
GLW 150220C00015000 C 02/20/15 15.0 5.60 5.95
GLW 150220C00016000 C 02/20/15 16.0 4.65 5.00
GLW 150220C00017000 C 02/20/15 17.0 3.75 4.10
GLW 150220C00018000 C 02/20/15 18.0 3.10 3.20
GLW 150220C00019000 C 02/20/15 19.0 2.37 2.41
GLW 150220C00020000 C 02/20/15 20.0 1.69 1.73
GLW 150220C00021000 C 02/20/15 21.0 1.14 1.17
GLW 150220C00022000 C 02/20/15 22.0 0.72 0.75
GLW 150220C00023000 C 02/20/15 23.0 0.44 0.46
GLW 150220C00024000 C 02/20/15 24.0 0.25 0.27
GLW 150220C00025000 C 02/20/15 25.0 0.14 0.16
GLW 150220C00026000 C 02/20/15 26.0 0.08 0.10
GLW 150220C00027000 C 02/20/15 27.0 0.04 0.07
GLW 150220C00028000 C 02/20/15 28.0 0.02 0.05
GLW 150220C00029000 C 02/20/15 29.0 0.00 0.04
GLW 150220C00030000 C 02/20/15 30.0 0.00 0.03
GLW 150220C00031000 C 02/20/15 31.0 0.00 0.03
GLW 150220C00032000 C 02/20/15 32.0 0.00 0.02
GLW 150220P00011000 P 02/20/15 11.0 0.00 0.04
GLW 150220P00013000 P 02/20/15 13.0 0.03 0.07
GLW 150220P00014000 P 02/20/15 14.0 0.06 0.09
GLW 150220P00015000 P 02/20/15 15.0 0.09 0.12
GLW 150220P00016000 P 02/20/15 16.0 0.15 0.18
GLW 150220P00017000 P 02/20/15 17.0 0.24 0.26
GLW 150220P00018000 P 02/20/15 18.0 0.38 0.40
GLW 150220P00019000 P 02/20/15 19.0 0.59 0.63
GLW 150220P00020000 P 02/20/15 20.0 0.91 0.95
GLW 150220P00021000 P 02/20/15 21.0 1.35 1.39
GLW 150220P00022000 P 02/20/15 22.0 1.94 1.99
GLW 150220P00023000 P 02/20/15 23.0 2.64 2.70
GLW 150220P00024000 P 02/20/15 24.0 3.45 3.60
GLW 150220P00025000 P 02/20/15 25.0 4.35 4.70
GLW 150220P00026000 P 02/20/15 26.0 5.25 5.65
GLW 150220P00027000 P 02/20/15 27.0 6.25 6.70
GLW 150220P00028000 P 02/20/15 28.0 7.20 7.60
GLW 150220P00029000 P 02/20/15 29.0 8.20 8.75
GLW 150220P00030000 P 02/20/15 30.0 9.20 9.70
GLW 150220P00031000 P 02/20/15 31.0 9.30 10.60
GLW 150220P00032000 P 02/20/15 32.0 9.80 11.65
GLW 160115C00003000 C 01/15/16 3.0 15.40 20.00
GLW 160115C00005000 C 01/15/16 5.0 13.40 18.00
GLW 160115C00008000 C 01/15/16 8.0 12.20 13.40
GLW 160115C00010000 C 01/15/16 10.0 10.45 11.00
GLW 160115C00012000 C 01/15/16 12.0 8.50 8.95
GLW 160115C00015000 C 01/15/16 15.0 6.00 6.20
GLW 160115C00017000 C 01/15/16 17.0 4.45 4.60
GLW 160115C00020000 C 01/15/16 20.0 2.59 2.65
GLW 160115C00022000 C 01/15/16 22.0 1.68 1.75
GLW 160115C00025000 C 01/15/16 25.0 0.82 0.87
GLW 160115C00030000 C 01/15/16 30.0 0.22 0.26
GLW 160115P00003000 P 01/15/16 3.0 0.00 0.03
GLW 160115P00005000 P 01/15/16 5.0 0.00 0.04
GLW 160115P00008000 P 01/15/16 8.0 0.03 0.08
GLW 160115P00010000 P 01/15/16 10.0 0.10 0.13
GLW 160115P00012000 P 01/15/16 12.0 0.20 0.24
GLW 160115P00015000 P 01/15/16 15.0 0.55 0.58
GLW 160115P00017000 P 01/15/16 17.0 0.99 1.02
GLW 160115P00020000 P 01/15/16 20.0 2.12 2.15
GLW 160115P00022000 P 01/15/16 22.0 3.20 3.30
GLW 160115P00025000 P 01/15/16 25.0 5.30 5.40
GLW 160115P00030000 P 01/15/16 30.0 9.20 10.60

OPRA data is delayed 15 minutes.