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 (2017-06-30)Premium Content

Corning Inc (GLW)
As of Jul 24 2017 2:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 170728C00022500 C 07/28/17 22.5 9.20 9.75
GLW 170728C00023000 C 07/28/17 23.0 8.70 10.10
GLW 170728C00023500 C 07/28/17 23.5 8.20 9.65
GLW 170728C00024000 C 07/28/17 24.0 7.70 8.25
GLW 170728C00024500 C 07/28/17 24.5 7.25 7.50
GLW 170728C00025000 C 07/28/17 25.0 6.75 6.90
GLW 170728C00025500 C 07/28/17 25.5 6.15 6.60
GLW 170728C00026000 C 07/28/17 26.0 5.75 5.90
GLW 170728C00026500 C 07/28/17 26.5 5.25 5.45
GLW 170728C00027000 C 07/28/17 27.0 4.75 4.90
GLW 170728C00027500 C 07/28/17 27.5 4.25 4.50
GLW 170728C00028000 C 07/28/17 28.0 3.80 3.90
GLW 170728C00028500 C 07/28/17 28.5 3.30 3.40
GLW 170728C00029000 C 07/28/17 29.0 2.81 2.96
GLW 170728C00029500 C 07/28/17 29.5 2.37 2.43
GLW 170728C00030000 C 07/28/17 30.0 1.93 1.98
GLW 170728C00030500 C 07/28/17 30.5 1.52 1.56
GLW 170728C00031000 C 07/28/17 31.0 1.14 1.18
GLW 170728C00031500 C 07/28/17 31.5 0.83 0.86
GLW 170728C00032000 C 07/28/17 32.0 0.56 0.60
GLW 170728C00032500 C 07/28/17 32.5 0.36 0.40
GLW 170728C00033000 C 07/28/17 33.0 0.22 0.25
GLW 170728C00033500 C 07/28/17 33.5 0.12 0.16
GLW 170728C00034000 C 07/28/17 34.0 0.08 0.10
GLW 170728C00034500 C 07/28/17 34.5 0.05 0.07
GLW 170728C00035000 C 07/28/17 35.0 0.03 0.05
GLW 170728C00035500 C 07/28/17 35.5 0.01 0.04
GLW 170728C00036000 C 07/28/17 36.0 0.00 0.03
GLW 170728C00036500 C 07/28/17 36.5 0.00 0.03
GLW 170728C00037500 C 07/28/17 37.5 0.00 0.02
GLW 170728C00038500 C 07/28/17 38.5 0.00 0.39
GLW 170728P00022500 P 07/28/17 22.5 0.00 0.02
GLW 170728P00023000 P 07/28/17 23.0 0.00 0.02
GLW 170728P00023500 P 07/28/17 23.5 0.00 0.04
GLW 170728P00024000 P 07/28/17 24.0 0.00 0.02
GLW 170728P00024500 P 07/28/17 24.5 0.00 0.04
GLW 170728P00025000 P 07/28/17 25.0 0.00 0.02
GLW 170728P00025500 P 07/28/17 25.5 0.00 0.36
GLW 170728P00026000 P 07/28/17 26.0 0.00 0.38
GLW 170728P00026500 P 07/28/17 26.5 0.00 0.40
GLW 170728P00027000 P 07/28/17 27.0 0.00 0.08
GLW 170728P00027500 P 07/28/17 27.5 0.00 0.03
GLW 170728P00028000 P 07/28/17 28.0 0.01 0.04
GLW 170728P00028500 P 07/28/17 28.5 0.02 0.04
GLW 170728P00029000 P 07/28/17 29.0 0.04 0.06
GLW 170728P00029500 P 07/28/17 29.5 0.07 0.10
GLW 170728P00030000 P 07/28/17 30.0 0.12 0.14
GLW 170728P00030500 P 07/28/17 30.5 0.21 0.24
GLW 170728P00031000 P 07/28/17 31.0 0.34 0.36
GLW 170728P00031500 P 07/28/17 31.5 0.51 0.55
GLW 170728P00032000 P 07/28/17 32.0 0.75 0.79
GLW 170728P00032500 P 07/28/17 32.5 1.05 1.09
GLW 170728P00033000 P 07/28/17 33.0 1.41 1.46
GLW 170728P00033500 P 07/28/17 33.5 1.80 1.86
GLW 170728P00034000 P 07/28/17 34.0 2.19 2.34
GLW 170728P00034500 P 07/28/17 34.5 2.63 2.85
GLW 170728P00035000 P 07/28/17 35.0 3.15 3.50
GLW 170728P00035500 P 07/28/17 35.5 3.65 3.95
GLW 170728P00036000 P 07/28/17 36.0 4.10 4.40
GLW 170728P00036500 P 07/28/17 36.5 4.45 4.80
GLW 170728P00037500 P 07/28/17 37.5 5.65 5.75
GLW 170728P00038500 P 07/28/17 38.5 6.60 6.75
GLW 170804C00022500 C 08/04/17 22.5 9.25 11.60
GLW 170804C00023000 C 08/04/17 23.0 8.75 11.10
GLW 170804C00023500 C 08/04/17 23.5 7.80 10.60
GLW 170804C00024000 C 08/04/17 24.0 7.70 9.85
GLW 170804C00024500 C 08/04/17 24.5 7.30 7.55
GLW 170804C00025000 C 08/04/17 25.0 6.80 6.90
GLW 170804C00025500 C 08/04/17 25.5 6.30 6.40
GLW 170804C00026000 C 08/04/17 26.0 5.80 5.95
GLW 170804C00026500 C 08/04/17 26.5 5.30 5.40
GLW 170804C00027000 C 08/04/17 27.0 4.80 4.95
GLW 170804C00027500 C 08/04/17 27.5 4.30 4.55
GLW 170804C00028000 C 08/04/17 28.0 3.80 3.95
GLW 170804C00028500 C 08/04/17 28.5 3.35 3.50
GLW 170804C00029000 C 08/04/17 29.0 2.87 2.98
GLW 170804C00029500 C 08/04/17 29.5 2.39 2.54
GLW 170804C00030000 C 08/04/17 30.0 1.99 2.03
GLW 170804C00030500 C 08/04/17 30.5 1.58 1.62
GLW 170804C00031000 C 08/04/17 31.0 1.21 1.25
GLW 170804C00031500 C 08/04/17 31.5 0.89 0.93
GLW 170804C00032000 C 08/04/17 32.0 0.62 0.67
GLW 170804C00032500 C 08/04/17 32.5 0.41 0.45
GLW 170804C00033000 C 08/04/17 33.0 0.26 0.30
GLW 170804C00033500 C 08/04/17 33.5 0.16 0.19
GLW 170804C00034000 C 08/04/17 34.0 0.09 0.12
GLW 170804C00034500 C 08/04/17 34.5 0.05 0.07
GLW 170804C00035000 C 08/04/17 35.0 0.02 0.05
GLW 170804C00035500 C 08/04/17 35.5 0.01 0.03
GLW 170804C00036000 C 08/04/17 36.0 0.00 0.03
GLW 170804C00036500 C 08/04/17 36.5 0.00 0.02
GLW 170804C00037500 C 08/04/17 37.5 0.00 0.02
GLW 170804C00038500 C 08/04/17 38.5 0.00 0.37
GLW 170804P00022500 P 08/04/17 22.5 0.00 0.37
GLW 170804P00023000 P 08/04/17 23.0 0.00 0.34
GLW 170804P00023500 P 08/04/17 23.5 0.00 0.37
GLW 170804P00024000 P 08/04/17 24.0 0.00 0.33
GLW 170804P00024500 P 08/04/17 24.5 0.00 0.04
GLW 170804P00025000 P 08/04/17 25.0 0.00 0.06
GLW 170804P00025500 P 08/04/17 25.5 0.00 0.06
GLW 170804P00026000 P 08/04/17 26.0 0.00 0.03
GLW 170804P00026500 P 08/04/17 26.5 0.00 0.04
GLW 170804P00027000 P 08/04/17 27.0 0.02 0.05
GLW 170804P00027500 P 08/04/17 27.5 0.03 0.06
GLW 170804P00028000 P 08/04/17 28.0 0.04 0.06
GLW 170804P00028500 P 08/04/17 28.5 0.05 0.08
GLW 170804P00029000 P 08/04/17 29.0 0.08 0.10
GLW 170804P00029500 P 08/04/17 29.5 0.11 0.14
GLW 170804P00030000 P 08/04/17 30.0 0.17 0.20
GLW 170804P00030500 P 08/04/17 30.5 0.26 0.29
GLW 170804P00031000 P 08/04/17 31.0 0.39 0.42
GLW 170804P00031500 P 08/04/17 31.5 0.57 0.60
GLW 170804P00032000 P 08/04/17 32.0 0.81 0.84
GLW 170804P00032500 P 08/04/17 32.5 1.10 1.14
GLW 170804P00033000 P 08/04/17 33.0 1.44 1.48
GLW 170804P00033500 P 08/04/17 33.5 1.82 1.88
GLW 170804P00034000 P 08/04/17 34.0 2.20 2.34
GLW 170804P00034500 P 08/04/17 34.5 2.66 2.87
GLW 170804P00035000 P 08/04/17 35.0 3.15 3.30
GLW 170804P00035500 P 08/04/17 35.5 3.65 3.75
GLW 170804P00036000 P 08/04/17 36.0 4.10 4.55
GLW 170804P00036500 P 08/04/17 36.5 4.65 4.80
GLW 170804P00037500 P 08/04/17 37.5 5.65 5.75
GLW 170804P00038500 P 08/04/17 38.5 6.55 6.75
GLW 170811C00023500 C 08/11/17 23.5 8.25 9.90
GLW 170811C00024000 C 08/11/17 24.0 7.75 8.20
GLW 170811C00024500 C 08/11/17 24.5 7.30 7.45
GLW 170811C00025000 C 08/11/17 25.0 6.80 6.95
GLW 170811C00025500 C 08/11/17 25.5 6.30 6.40
GLW 170811C00026000 C 08/11/17 26.0 5.80 5.95
GLW 170811C00026500 C 08/11/17 26.5 5.30 5.45
GLW 170811C00027000 C 08/11/17 27.0 4.80 4.95
GLW 170811C00027500 C 08/11/17 27.5 4.30 4.45
GLW 170811C00028000 C 08/11/17 28.0 3.85 3.95
GLW 170811C00028500 C 08/11/17 28.5 3.35 3.50
GLW 170811C00029000 C 08/11/17 29.0 2.92 3.05
GLW 170811C00029500 C 08/11/17 29.5 2.44 2.60
GLW 170811C00030000 C 08/11/17 30.0 1.99 2.10
GLW 170811C00030500 C 08/11/17 30.5 1.63 1.69
GLW 170811C00031000 C 08/11/17 31.0 1.26 1.31
GLW 170811C00031500 C 08/11/17 31.5 0.94 0.98
GLW 170811C00032000 C 08/11/17 32.0 0.67 0.72
GLW 170811C00032500 C 08/11/17 32.5 0.46 0.51
GLW 170811C00033000 C 08/11/17 33.0 0.30 0.35
GLW 170811C00033500 C 08/11/17 33.5 0.19 0.23
GLW 170811C00034000 C 08/11/17 34.0 0.12 0.15
GLW 170811C00034500 C 08/11/17 34.5 0.07 0.10
GLW 170811C00035000 C 08/11/17 35.0 0.04 0.07
GLW 170811C00035500 C 08/11/17 35.5 0.02 0.05
GLW 170811C00036000 C 08/11/17 36.0 0.00 0.04
GLW 170811C00036500 C 08/11/17 36.5 0.00 0.05
GLW 170811C00037000 C 08/11/17 37.0 0.00 0.04
GLW 170811C00037500 C 08/11/17 37.5 0.00 0.02
GLW 170811C00038500 C 08/11/17 38.5 0.00 0.02
GLW 170811P00023500 P 08/11/17 23.5 0.00 0.02
GLW 170811P00024000 P 08/11/17 24.0 0.00 0.03
GLW 170811P00024500 P 08/11/17 24.5 0.00 0.07
GLW 170811P00025000 P 08/11/17 25.0 0.00 0.05
GLW 170811P00025500 P 08/11/17 25.5 0.00 0.07
GLW 170811P00026000 P 08/11/17 26.0 0.00 0.12
GLW 170811P00026500 P 08/11/17 26.5 0.00 0.11
GLW 170811P00027000 P 08/11/17 27.0 0.00 0.10
GLW 170811P00027500 P 08/11/17 27.5 0.00 0.13
GLW 170811P00028000 P 08/11/17 28.0 0.05 0.07
GLW 170811P00028500 P 08/11/17 28.5 0.07 0.09
GLW 170811P00029000 P 08/11/17 29.0 0.10 0.13
GLW 170811P00029500 P 08/11/17 29.5 0.14 0.17
GLW 170811P00030000 P 08/11/17 30.0 0.21 0.24
GLW 170811P00030500 P 08/11/17 30.5 0.30 0.34
GLW 170811P00031000 P 08/11/17 31.0 0.43 0.47
GLW 170811P00031500 P 08/11/17 31.5 0.60 0.65
GLW 170811P00032000 P 08/11/17 32.0 0.84 0.88
GLW 170811P00032500 P 08/11/17 32.5 1.12 1.17
GLW 170811P00033000 P 08/11/17 33.0 1.46 1.53
GLW 170811P00033500 P 08/11/17 33.5 1.85 1.91
GLW 170811P00034000 P 08/11/17 34.0 2.28 2.34
GLW 170811P00034500 P 08/11/17 34.5 2.72 2.81
GLW 170811P00035000 P 08/11/17 35.0 3.15 3.30
GLW 170811P00035500 P 08/11/17 35.5 3.65 3.90
GLW 170811P00036000 P 08/11/17 36.0 4.15 4.25
GLW 170811P00036500 P 08/11/17 36.5 4.65 4.75
GLW 170811P00037000 P 08/11/17 37.0 5.05 5.25
GLW 170811P00037500 P 08/11/17 37.5 5.45 5.80
GLW 170811P00038500 P 08/11/17 38.5 6.65 6.90
GLW 170818C00015000 C 08/18/17 15.0 16.70 17.05
GLW 170818C00016000 C 08/18/17 16.0 15.70 16.00
GLW 170818C00017000 C 08/18/17 17.0 14.60 15.15
GLW 170818C00018000 C 08/18/17 18.0 13.75 13.85
GLW 170818C00019000 C 08/18/17 19.0 12.75 12.90
GLW 170818C00020000 C 08/18/17 20.0 11.75 11.95
GLW 170818C00021000 C 08/18/17 21.0 10.75 10.90
GLW 170818C00022000 C 08/18/17 22.0 9.70 9.90
GLW 170818C00023000 C 08/18/17 23.0 8.75 8.90
GLW 170818C00023500 C 08/18/17 23.5 8.25 8.40
GLW 170818C00024000 C 08/18/17 24.0 7.80 7.90
GLW 170818C00024500 C 08/18/17 24.5 7.30 7.40
GLW 170818C00025000 C 08/18/17 25.0 6.80 6.90
GLW 170818C00025500 C 08/18/17 25.5 6.30 6.40
GLW 170818C00026000 C 08/18/17 26.0 5.80 5.95
GLW 170818C00026500 C 08/18/17 26.5 5.30 5.45
GLW 170818C00027000 C 08/18/17 27.0 4.85 4.95
GLW 170818C00027500 C 08/18/17 27.5 4.35 4.45
GLW 170818C00028000 C 08/18/17 28.0 3.85 4.00
GLW 170818C00028500 C 08/18/17 28.5 3.40 3.50
GLW 170818C00029000 C 08/18/17 29.0 2.94 3.05
GLW 170818C00029500 C 08/18/17 29.5 2.48 2.56
GLW 170818C00030000 C 08/18/17 30.0 2.06 2.10
GLW 170818C00030500 C 08/18/17 30.5 1.66 1.71
GLW 170818C00031000 C 08/18/17 31.0 1.30 1.35
GLW 170818C00031500 C 08/18/17 31.5 0.98 1.03
GLW 170818C00032000 C 08/18/17 32.0 0.72 0.77
GLW 170818C00032500 C 08/18/17 32.5 0.50 0.55
GLW 170818C00033000 C 08/18/17 33.0 0.34 0.38
GLW 170818C00033500 C 08/18/17 33.5 0.22 0.26
GLW 170818C00034000 C 08/18/17 34.0 0.14 0.17
GLW 170818C00034500 C 08/18/17 34.5 0.09 0.12
GLW 170818C00035000 C 08/18/17 35.0 0.05 0.08
GLW 170818C00035500 C 08/18/17 35.5 0.03 0.06
GLW 170818C00036000 C 08/18/17 36.0 0.02 0.04
GLW 170818C00036500 C 08/18/17 36.5 0.00 0.04
GLW 170818C00037000 C 08/18/17 37.0 0.00 0.03
GLW 170818C00037500 C 08/18/17 37.5 0.00 0.02
GLW 170818C00038500 C 08/18/17 38.5 0.00 0.02
GLW 170818P00015000 P 08/18/17 15.0 0.00 0.02
GLW 170818P00016000 P 08/18/17 16.0 0.00 0.02
GLW 170818P00017000 P 08/18/17 17.0 0.00 0.02
GLW 170818P00018000 P 08/18/17 18.0 0.00 0.02
GLW 170818P00019000 P 08/18/17 19.0 0.00 0.02
GLW 170818P00020000 P 08/18/17 20.0 0.00 0.02
GLW 170818P00021000 P 08/18/17 21.0 0.00 0.02
GLW 170818P00022000 P 08/18/17 22.0 0.00 0.02
GLW 170818P00023000 P 08/18/17 23.0 0.00 0.03
GLW 170818P00023500 P 08/18/17 23.5 0.00 0.02
GLW 170818P00024000 P 08/18/17 24.0 0.00 0.03
GLW 170818P00024500 P 08/18/17 24.5 0.00 0.03
GLW 170818P00025000 P 08/18/17 25.0 0.01 0.03
GLW 170818P00025500 P 08/18/17 25.5 0.01 0.04
GLW 170818P00026000 P 08/18/17 26.0 0.03 0.05
GLW 170818P00026500 P 08/18/17 26.5 0.03 0.05
GLW 170818P00027000 P 08/18/17 27.0 0.03 0.05
GLW 170818P00027500 P 08/18/17 27.5 0.05 0.07
GLW 170818P00028000 P 08/18/17 28.0 0.06 0.09
GLW 170818P00028500 P 08/18/17 28.5 0.08 0.11
GLW 170818P00029000 P 08/18/17 29.0 0.13 0.15
GLW 170818P00029500 P 08/18/17 29.5 0.16 0.20
GLW 170818P00030000 P 08/18/17 30.0 0.23 0.27
GLW 170818P00030500 P 08/18/17 30.5 0.33 0.37
GLW 170818P00031000 P 08/18/17 31.0 0.46 0.51
GLW 170818P00031500 P 08/18/17 31.5 0.64 0.69
GLW 170818P00032000 P 08/18/17 32.0 0.88 0.93
GLW 170818P00032500 P 08/18/17 32.5 1.16 1.21
GLW 170818P00033000 P 08/18/17 33.0 1.50 1.55
GLW 170818P00033500 P 08/18/17 33.5 1.88 1.95
GLW 170818P00034000 P 08/18/17 34.0 2.30 2.37
GLW 170818P00034500 P 08/18/17 34.5 2.75 2.81
GLW 170818P00035000 P 08/18/17 35.0 3.20 3.30
GLW 170818P00035500 P 08/18/17 35.5 3.65 3.75
GLW 170818P00036000 P 08/18/17 36.0 4.15 4.25
GLW 170818P00036500 P 08/18/17 36.5 4.65 4.75
GLW 170818P00037000 P 08/18/17 37.0 5.15 5.25
GLW 170818P00037500 P 08/18/17 37.5 5.65 5.75
GLW 170818P00038500 P 08/18/17 38.5 6.60 6.80
GLW 170825C00023500 C 08/25/17 23.5 8.25 8.90
GLW 170825C00024000 C 08/25/17 24.0 7.75 8.00
GLW 170825C00024500 C 08/25/17 24.5 7.25 7.85
GLW 170825C00025000 C 08/25/17 25.0 6.80 6.95
GLW 170825C00025500 C 08/25/17 25.5 6.30 6.75
GLW 170825C00026000 C 08/25/17 26.0 5.80 6.20
GLW 170825C00026500 C 08/25/17 26.5 5.30 5.50
GLW 170825C00027000 C 08/25/17 27.0 4.70 5.00
GLW 170825C00027500 C 08/25/17 27.5 4.30 4.50
GLW 170825C00028000 C 08/25/17 28.0 3.85 4.10
GLW 170825C00028500 C 08/25/17 28.5 3.40 3.55
GLW 170825C00029000 C 08/25/17 29.0 2.88 3.10
GLW 170825C00029500 C 08/25/17 29.5 2.51 2.65
GLW 170825C00030000 C 08/25/17 30.0 2.09 2.21
GLW 170825C00030500 C 08/25/17 30.5 1.69 1.84
GLW 170825C00031000 C 08/25/17 31.0 1.34 1.47
GLW 170825C00031500 C 08/25/17 31.5 1.03 1.13
GLW 170825C00032000 C 08/25/17 32.0 0.77 0.85
GLW 170825C00032500 C 08/25/17 32.5 0.55 0.63
GLW 170825C00033000 C 08/25/17 33.0 0.38 0.45
GLW 170825C00033500 C 08/25/17 33.5 0.26 0.31
GLW 170825C00034000 C 08/25/17 34.0 0.17 0.22
GLW 170825C00034500 C 08/25/17 34.5 0.09 0.31
GLW 170825C00035000 C 08/25/17 35.0 0.06 0.11
GLW 170825C00035500 C 08/25/17 35.5 0.00 0.18
GLW 170825C00036000 C 08/25/17 36.0 0.00 0.09
GLW 170825C00036500 C 08/25/17 36.5 0.00 0.05
GLW 170825C00037000 C 08/25/17 37.0 0.00 0.05
GLW 170825C00037500 C 08/25/17 37.5 0.00 0.04
GLW 170825C00038500 C 08/25/17 38.5 0.00 0.05
GLW 170825P00023500 P 08/25/17 23.5 0.00 0.03
GLW 170825P00024000 P 08/25/17 24.0 0.00 0.07
GLW 170825P00024500 P 08/25/17 24.5 0.00 0.07
GLW 170825P00025000 P 08/25/17 25.0 0.00 0.11
GLW 170825P00025500 P 08/25/17 25.5 0.00 0.14
GLW 170825P00026000 P 08/25/17 26.0 0.00 0.13
GLW 170825P00026500 P 08/25/17 26.5 0.00 0.17
GLW 170825P00027000 P 08/25/17 27.0 0.04 0.08
GLW 170825P00027500 P 08/25/17 27.5 0.05 0.11
GLW 170825P00028000 P 08/25/17 28.0 0.07 0.11
GLW 170825P00028500 P 08/25/17 28.5 0.10 0.14
GLW 170825P00029000 P 08/25/17 29.0 0.09 0.38
GLW 170825P00029500 P 08/25/17 29.5 0.19 0.24
GLW 170825P00030000 P 08/25/17 30.0 0.26 0.32
GLW 170825P00030500 P 08/25/17 30.5 0.36 0.43
GLW 170825P00031000 P 08/25/17 31.0 0.50 0.57
GLW 170825P00031500 P 08/25/17 31.5 0.69 0.76
GLW 170825P00032000 P 08/25/17 32.0 0.90 1.00
GLW 170825P00032500 P 08/25/17 32.5 1.16 1.30
GLW 170825P00033000 P 08/25/17 33.0 1.48 1.64
GLW 170825P00033500 P 08/25/17 33.5 1.87 1.98
GLW 170825P00034000 P 08/25/17 34.0 2.24 2.41
GLW 170825P00034500 P 08/25/17 34.5 2.65 2.88
GLW 170825P00035000 P 08/25/17 35.0 2.69 3.40
GLW 170825P00035500 P 08/25/17 35.5 3.60 3.80
GLW 170825P00036000 P 08/25/17 36.0 4.00 4.30
GLW 170825P00036500 P 08/25/17 36.5 4.50 4.80
GLW 170825P00037000 P 08/25/17 37.0 5.00 5.30
GLW 170825P00037500 P 08/25/17 37.5 5.55 5.80
GLW 170825P00038500 P 08/25/17 38.5 6.55 6.90
GLW 170901C00024000 C 09/01/17 24.0 7.80 7.90
GLW 170901C00024500 C 09/01/17 24.5 7.30 7.45
GLW 170901C00025000 C 09/01/17 25.0 6.80 6.95
GLW 170901C00025500 C 09/01/17 25.5 6.30 6.45
GLW 170901C00026000 C 09/01/17 26.0 5.80 5.95
GLW 170901C00026500 C 09/01/17 26.5 5.30 5.45
GLW 170901C00027000 C 09/01/17 27.0 4.85 4.95
GLW 170901C00027500 C 09/01/17 27.5 4.35 4.45
GLW 170901C00028000 C 09/01/17 28.0 3.85 4.00
GLW 170901C00028500 C 09/01/17 28.5 3.25 3.55
GLW 170901C00029000 C 09/01/17 29.0 2.98 3.10
GLW 170901C00029500 C 09/01/17 29.5 2.54 2.61
GLW 170901C00030000 C 09/01/17 30.0 2.12 2.18
GLW 170901C00030500 C 09/01/17 30.5 1.73 1.80
GLW 170901C00031000 C 09/01/17 31.0 1.38 1.44
GLW 170901C00031500 C 09/01/17 31.5 1.07 1.13
GLW 170901C00032000 C 09/01/17 32.0 0.81 0.86
GLW 170901C00032500 C 09/01/17 32.5 0.59 0.65
GLW 170901C00033000 C 09/01/17 33.0 0.42 0.46
GLW 170901C00033500 C 09/01/17 33.5 0.29 0.33
GLW 170901C00034000 C 09/01/17 34.0 0.20 0.23
GLW 170901C00034500 C 09/01/17 34.5 0.13 0.21
GLW 170901C00035000 C 09/01/17 35.0 0.08 0.12
GLW 170901C00035500 C 09/01/17 35.5 0.05 0.17
GLW 170901C00036000 C 09/01/17 36.0 0.04 0.06
GLW 170901C00036500 C 09/01/17 36.5 0.00 0.08
GLW 170901C00037000 C 09/01/17 37.0 0.00 0.10
GLW 170901C00037500 C 09/01/17 37.5 0.00 0.04
GLW 170901C00038000 C 09/01/17 38.0 0.00 0.03
GLW 170901P00024000 P 09/01/17 24.0 0.00 0.06
GLW 170901P00024500 P 09/01/17 24.5 0.00 0.08
GLW 170901P00025000 P 09/01/17 25.0 0.00 0.13
GLW 170901P00025500 P 09/01/17 25.5 0.00 0.16
GLW 170901P00026000 P 09/01/17 26.0 0.00 0.08
GLW 170901P00026500 P 09/01/17 26.5 0.05 0.16
GLW 170901P00027000 P 09/01/17 27.0 0.06 0.09
GLW 170901P00027500 P 09/01/17 27.5 0.08 0.22
GLW 170901P00028000 P 09/01/17 28.0 0.11 0.14
GLW 170901P00028500 P 09/01/17 28.5 0.14 0.17
GLW 170901P00029000 P 09/01/17 29.0 0.18 0.22
GLW 170901P00029500 P 09/01/17 29.5 0.25 0.29
GLW 170901P00030000 P 09/01/17 30.0 0.34 0.38
GLW 170901P00030500 P 09/01/17 30.5 0.45 0.50
GLW 170901P00031000 P 09/01/17 31.0 0.61 0.66
GLW 170901P00031500 P 09/01/17 31.5 0.80 0.86
GLW 170901P00032000 P 09/01/17 32.0 1.05 1.11
GLW 170901P00032500 P 09/01/17 32.5 1.34 1.41
GLW 170901P00033000 P 09/01/17 33.0 1.68 1.75
GLW 170901P00033500 P 09/01/17 33.5 2.05 2.13
GLW 170901P00034000 P 09/01/17 34.0 2.47 2.53
GLW 170901P00034500 P 09/01/17 34.5 2.90 2.98
GLW 170901P00035000 P 09/01/17 35.0 3.35 3.45
GLW 170901P00035500 P 09/01/17 35.5 3.80 3.90
GLW 170901P00036000 P 09/01/17 36.0 4.25 4.45
GLW 170901P00036500 P 09/01/17 36.5 4.75 4.90
GLW 170901P00037000 P 09/01/17 37.0 5.15 5.35
GLW 170901P00037500 P 09/01/17 37.5 5.75 5.85
GLW 170901P00038000 P 09/01/17 38.0 6.25 6.35
GLW 170915C00023000 C 09/15/17 23.0 8.10 8.90
GLW 170915C00024000 C 09/15/17 24.0 7.80 7.90
GLW 170915C00025000 C 09/15/17 25.0 6.80 6.90
GLW 170915C00026000 C 09/15/17 26.0 5.85 5.95
GLW 170915C00027000 C 09/15/17 27.0 4.85 4.95
GLW 170915C00028000 C 09/15/17 28.0 3.90 4.00
GLW 170915C00029000 C 09/15/17 29.0 3.00 3.10
GLW 170915C00030000 C 09/15/17 30.0 2.19 2.24
GLW 170915C00031000 C 09/15/17 31.0 1.45 1.51
GLW 170915C00032000 C 09/15/17 32.0 0.91 0.95
GLW 170915C00033000 C 09/15/17 33.0 0.50 0.53
GLW 170915C00034000 C 09/15/17 34.0 0.26 0.29
GLW 170915C00035000 C 09/15/17 35.0 0.12 0.16
GLW 170915C00036000 C 09/15/17 36.0 0.06 0.08
GLW 170915C00037000 C 09/15/17 37.0 0.03 0.05
GLW 170915C00038000 C 09/15/17 38.0 0.01 0.03
GLW 170915C00039000 C 09/15/17 39.0 0.00 0.03
GLW 170915C00040000 C 09/15/17 40.0 0.00 0.02
GLW 170915P00023000 P 09/15/17 23.0 0.01 0.04
GLW 170915P00024000 P 09/15/17 24.0 0.02 0.05
GLW 170915P00025000 P 09/15/17 25.0 0.04 0.06
GLW 170915P00026000 P 09/15/17 26.0 0.06 0.08
GLW 170915P00027000 P 09/15/17 27.0 0.09 0.11
GLW 170915P00028000 P 09/15/17 28.0 0.14 0.17
GLW 170915P00029000 P 09/15/17 29.0 0.25 0.28
GLW 170915P00030000 P 09/15/17 30.0 0.43 0.45
GLW 170915P00031000 P 09/15/17 31.0 0.72 0.75
GLW 170915P00032000 P 09/15/17 32.0 1.16 1.20
GLW 170915P00033000 P 09/15/17 33.0 1.77 1.81
GLW 170915P00034000 P 09/15/17 34.0 2.51 2.58
GLW 170915P00035000 P 09/15/17 35.0 3.35 3.45
GLW 170915P00036000 P 09/15/17 36.0 4.30 4.40
GLW 170915P00037000 P 09/15/17 37.0 5.25 5.40
GLW 170915P00038000 P 09/15/17 38.0 6.25 6.35
GLW 170915P00039000 P 09/15/17 39.0 7.25 7.35
GLW 170915P00040000 P 09/15/17 40.0 8.25 8.40
GLW 171020C00030000 C 10/20/17 30.0 2.36 2.50
GLW 171020C00031000 C 10/20/17 31.0 1.70 1.76
GLW 171020C00032000 C 10/20/17 32.0 1.15 1.21
GLW 171020C00033000 C 10/20/17 33.0 0.73 0.78
GLW 171020C00034000 C 10/20/17 34.0 0.44 0.49
GLW 171020P00030000 P 10/20/17 30.0 0.61 0.66
GLW 171020P00031000 P 10/20/17 31.0 0.93 0.98
GLW 171020P00032000 P 10/20/17 32.0 1.38 1.43
GLW 171020P00033000 P 10/20/17 33.0 1.96 2.03
GLW 171020P00034000 P 10/20/17 34.0 2.67 2.73
GLW 171117C00017000 C 11/17/17 17.0 14.55 14.95
GLW 171117C00018000 C 11/17/17 18.0 13.75 14.10
GLW 171117C00019000 C 11/17/17 19.0 12.80 13.15
GLW 171117C00020000 C 11/17/17 20.0 11.75 12.10
GLW 171117C00021000 C 11/17/17 21.0 10.80 10.95
GLW 171117C00022000 C 11/17/17 22.0 9.80 9.95
GLW 171117C00023000 C 11/17/17 23.0 8.80 8.95
GLW 171117C00024000 C 11/17/17 24.0 7.85 8.05
GLW 171117C00025000 C 11/17/17 25.0 6.90 7.00
GLW 171117C00026000 C 11/17/17 26.0 5.95 6.05
GLW 171117C00027000 C 11/17/17 27.0 5.05 5.15
GLW 171117C00028000 C 11/17/17 28.0 4.15 4.30
GLW 171117C00029000 C 11/17/17 29.0 3.35 3.45
GLW 171117C00030000 C 11/17/17 30.0 2.63 2.69
GLW 171117C00031000 C 11/17/17 31.0 1.99 2.04
GLW 171117C00032000 C 11/17/17 32.0 1.46 1.50
GLW 171117C00033000 C 11/17/17 33.0 1.03 1.06
GLW 171117C00034000 C 11/17/17 34.0 0.70 0.73
GLW 171117C00035000 C 11/17/17 35.0 0.46 0.49
GLW 171117C00036000 C 11/17/17 36.0 0.30 0.33
GLW 171117C00037000 C 11/17/17 37.0 0.19 0.23
GLW 171117P00017000 P 11/17/17 17.0 0.00 0.03
GLW 171117P00018000 P 11/17/17 18.0 0.00 0.03
GLW 171117P00019000 P 11/17/17 19.0 0.00 0.04
GLW 171117P00020000 P 11/17/17 20.0 0.02 0.05
GLW 171117P00021000 P 11/17/17 21.0 0.03 0.07
GLW 171117P00022000 P 11/17/17 22.0 0.05 0.08
GLW 171117P00023000 P 11/17/17 23.0 0.07 0.10
GLW 171117P00024000 P 11/17/17 24.0 0.10 0.13
GLW 171117P00025000 P 11/17/17 25.0 0.15 0.18
GLW 171117P00026000 P 11/17/17 26.0 0.22 0.25
GLW 171117P00027000 P 11/17/17 27.0 0.30 0.35
GLW 171117P00028000 P 11/17/17 28.0 0.44 0.49
GLW 171117P00029000 P 11/17/17 29.0 0.65 0.69
GLW 171117P00030000 P 11/17/17 30.0 0.91 0.97
GLW 171117P00031000 P 11/17/17 31.0 1.28 1.33
GLW 171117P00032000 P 11/17/17 32.0 1.73 1.80
GLW 171117P00033000 P 11/17/17 33.0 2.31 2.38
GLW 171117P00034000 P 11/17/17 34.0 2.98 3.05
GLW 171117P00035000 P 11/17/17 35.0 3.70 3.85
GLW 171117P00036000 P 11/17/17 36.0 4.55 4.70
GLW 171117P00037000 P 11/17/17 37.0 5.45 5.60
GLW 180119C00003000 C 01/19/18 3.0 26.90 30.80
GLW 180119C00005000 C 01/19/18 5.0 26.40 27.20
GLW 180119C00008000 C 01/19/18 8.0 23.75 25.80
GLW 180119C00010000 C 01/19/18 10.0 21.75 23.45
GLW 180119C00013000 C 01/19/18 13.0 18.70 18.95
GLW 180119C00015000 C 01/19/18 15.0 16.80 16.85
GLW 180119C00016000 C 01/19/18 16.0 15.70 16.00
GLW 180119C00017000 C 01/19/18 17.0 14.80 14.90
GLW 180119C00018000 C 01/19/18 18.0 13.80 13.90
GLW 180119C00019000 C 01/19/18 19.0 12.80 12.95
GLW 180119C00020000 C 01/19/18 20.0 11.80 12.00
GLW 180119C00021000 C 01/19/18 21.0 10.80 11.05
GLW 180119C00022000 C 01/19/18 22.0 9.80 10.05
GLW 180119C00023000 C 01/19/18 23.0 8.85 9.05
GLW 180119C00024000 C 01/19/18 24.0 7.90 8.10
GLW 180119C00025000 C 01/19/18 25.0 6.95 7.15
GLW 180119C00026000 C 01/19/18 26.0 6.10 6.15
GLW 180119C00027000 C 01/19/18 27.0 5.20 5.30
GLW 180119C00028000 C 01/19/18 28.0 4.40 4.50
GLW 180119C00029000 C 01/19/18 29.0 3.60 3.70
GLW 180119C00030000 C 01/19/18 30.0 2.92 2.97
GLW 180119C00031000 C 01/19/18 31.0 2.29 2.35
GLW 180119C00032000 C 01/19/18 32.0 1.78 1.81
GLW 180119C00033000 C 01/19/18 33.0 1.33 1.37
GLW 180119C00034000 C 01/19/18 34.0 0.98 1.01
GLW 180119C00035000 C 01/19/18 35.0 0.71 0.74
GLW 180119C00036000 C 01/19/18 36.0 0.51 0.53
GLW 180119C00037000 C 01/19/18 37.0 0.36 0.38
GLW 180119C00038000 C 01/19/18 38.0 0.26 0.28
GLW 180119C00039000 C 01/19/18 39.0 0.18 0.21
GLW 180119P00003000 P 01/19/18 3.0 0.00 0.02
GLW 180119P00005000 P 01/19/18 5.0 0.00 0.02
GLW 180119P00008000 P 01/19/18 8.0 0.00 0.02
GLW 180119P00010000 P 01/19/18 10.0 0.00 0.02
GLW 180119P00013000 P 01/19/18 13.0 0.00 0.03
GLW 180119P00015000 P 01/19/18 15.0 0.01 0.05
GLW 180119P00016000 P 01/19/18 16.0 0.00 0.05
GLW 180119P00017000 P 01/19/18 17.0 0.03 0.07
GLW 180119P00018000 P 01/19/18 18.0 0.03 0.07
GLW 180119P00019000 P 01/19/18 19.0 0.04 0.08
GLW 180119P00020000 P 01/19/18 20.0 0.06 0.10
GLW 180119P00021000 P 01/19/18 21.0 0.08 0.12
GLW 180119P00022000 P 01/19/18 22.0 0.13 0.15
GLW 180119P00023000 P 01/19/18 23.0 0.15 0.19
GLW 180119P00024000 P 01/19/18 24.0 0.20 0.24
GLW 180119P00025000 P 01/19/18 25.0 0.28 0.31
GLW 180119P00026000 P 01/19/18 26.0 0.37 0.41
GLW 180119P00027000 P 01/19/18 27.0 0.50 0.54
GLW 180119P00028000 P 01/19/18 28.0 0.67 0.71
GLW 180119P00029000 P 01/19/18 29.0 0.90 0.95
GLW 180119P00030000 P 01/19/18 30.0 1.19 1.24
GLW 180119P00031000 P 01/19/18 31.0 1.57 1.62
GLW 180119P00032000 P 01/19/18 32.0 2.03 2.09
GLW 180119P00033000 P 01/19/18 33.0 2.59 2.65
GLW 180119P00034000 P 01/19/18 34.0 3.20 3.30
GLW 180119P00035000 P 01/19/18 35.0 3.95 4.05
GLW 180119P00036000 P 01/19/18 36.0 4.70 4.85
GLW 180119P00037000 P 01/19/18 37.0 5.55 5.70
GLW 180119P00038000 P 01/19/18 38.0 6.45 6.60
GLW 180119P00039000 P 01/19/18 39.0 7.35 7.55
GLW 180216C00016000 C 02/16/18 16.0 14.35 16.65
GLW 180216C00017000 C 02/16/18 17.0 13.15 15.85
GLW 180216C00018000 C 02/16/18 18.0 13.05 14.60
GLW 180216C00019000 C 02/16/18 19.0 11.70 14.30
GLW 180216C00020000 C 02/16/18 20.0 11.05 12.75
GLW 180216C00021000 C 02/16/18 21.0 10.35 11.60
GLW 180216C00022000 C 02/16/18 22.0 9.75 10.00
GLW 180216C00023000 C 02/16/18 23.0 8.85 9.05
GLW 180216C00024000 C 02/16/18 24.0 7.90 8.15
GLW 180216C00025000 C 02/16/18 25.0 7.05 7.20
GLW 180216C00026000 C 02/16/18 26.0 6.20 6.35
GLW 180216C00027000 C 02/16/18 27.0 5.35 5.45
GLW 180216C00028000 C 02/16/18 28.0 4.55 4.65
GLW 180216C00029000 C 02/16/18 29.0 3.80 3.90
GLW 180216C00030000 C 02/16/18 30.0 3.15 3.25
GLW 180216C00031000 C 02/16/18 31.0 2.54 2.67
GLW 180216C00032000 C 02/16/18 32.0 2.02 2.10
GLW 180216C00033000 C 02/16/18 33.0 1.57 1.65
GLW 180216C00034000 C 02/16/18 34.0 1.23 1.30
GLW 180216C00035000 C 02/16/18 35.0 0.92 0.99
GLW 180216C00036000 C 02/16/18 36.0 0.65 0.75
GLW 180216C00037000 C 02/16/18 37.0 0.47 0.57
GLW 180216C00038000 C 02/16/18 38.0 0.37 0.43
GLW 180216C00039000 C 02/16/18 39.0 0.26 0.34
GLW 180216C00040000 C 02/16/18 40.0 0.20 0.27
GLW 180216C00041000 C 02/16/18 41.0 0.14 0.21
GLW 180216P00016000 P 02/16/18 16.0 0.02 0.07
GLW 180216P00017000 P 02/16/18 17.0 0.04 0.08
GLW 180216P00018000 P 02/16/18 18.0 0.05 0.10
GLW 180216P00019000 P 02/16/18 19.0 0.07 0.12
GLW 180216P00020000 P 02/16/18 20.0 0.09 0.15
GLW 180216P00021000 P 02/16/18 21.0 0.12 0.17
GLW 180216P00022000 P 02/16/18 22.0 0.16 0.22
GLW 180216P00023000 P 02/16/18 23.0 0.21 0.27
GLW 180216P00024000 P 02/16/18 24.0 0.27 0.33
GLW 180216P00025000 P 02/16/18 25.0 0.36 0.41
GLW 180216P00026000 P 02/16/18 26.0 0.48 0.53
GLW 180216P00027000 P 02/16/18 27.0 0.64 0.68
GLW 180216P00028000 P 02/16/18 28.0 0.83 0.88
GLW 180216P00029000 P 02/16/18 29.0 1.08 1.13
GLW 180216P00030000 P 02/16/18 30.0 1.39 1.45
GLW 180216P00031000 P 02/16/18 31.0 1.79 1.85
GLW 180216P00032000 P 02/16/18 32.0 2.23 2.32
GLW 180216P00033000 P 02/16/18 33.0 2.78 2.88
GLW 180216P00034000 P 02/16/18 34.0 3.40 3.55
GLW 180216P00035000 P 02/16/18 35.0 4.10 4.25
GLW 180216P00036000 P 02/16/18 36.0 4.90 5.00
GLW 180216P00037000 P 02/16/18 37.0 5.70 5.85
GLW 180216P00038000 P 02/16/18 38.0 6.55 6.70
GLW 180216P00039000 P 02/16/18 39.0 7.45 8.55
GLW 180216P00040000 P 02/16/18 40.0 8.35 8.55
GLW 180216P00041000 P 02/16/18 41.0 9.20 9.50
GLW 190118C00013000 C 01/18/19 13.0 16.50 21.20
GLW 190118C00015000 C 01/18/19 15.0 14.50 19.20
GLW 190118C00018000 C 01/18/19 18.0 11.50 16.40
GLW 190118C00020000 C 01/18/19 20.0 11.70 13.10
GLW 190118C00022000 C 01/18/19 22.0 10.15 10.55
GLW 190118C00025000 C 01/18/19 25.0 7.85 8.30
GLW 190118C00027000 C 01/18/19 27.0 6.05 6.85
GLW 190118C00030000 C 01/18/19 30.0 4.55 4.70
GLW 190118C00032000 C 01/18/19 32.0 3.55 3.75
GLW 190118C00035000 C 01/18/19 35.0 2.37 2.50
GLW 190118C00040000 C 01/18/19 40.0 1.10 1.24
GLW 190118C00045000 C 01/18/19 45.0 0.48 0.62
GLW 190118P00013000 P 01/18/19 13.0 0.09 0.28
GLW 190118P00015000 P 01/18/19 15.0 0.18 0.25
GLW 190118P00018000 P 01/18/19 18.0 0.34 0.43
GLW 190118P00020000 P 01/18/19 20.0 0.51 0.61
GLW 190118P00022000 P 01/18/19 22.0 0.76 0.88
GLW 190118P00025000 P 01/18/19 25.0 1.34 1.42
GLW 190118P00027000 P 01/18/19 27.0 1.84 1.94
GLW 190118P00030000 P 01/18/19 30.0 2.94 3.10
GLW 190118P00032000 P 01/18/19 32.0 3.85 4.05
GLW 190118P00035000 P 01/18/19 35.0 5.50 5.80
GLW 190118P00040000 P 01/18/19 40.0 9.15 9.50
GLW 190118P00045000 P 01/18/19 45.0 13.30 14.05

OPRA data is delayed 15 minutes.