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 Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 170922C00021500 C 09/22/17 21.5 7.40 9.25
GLW 170922C00022000 C 09/22/17 22.0 7.50 8.80
GLW 170922C00023000 C 09/22/17 23.0 5.25 9.40
GLW 170922C00023500 C 09/22/17 23.5 4.85 8.25
GLW 170922C00024000 C 09/22/17 24.0 4.45 7.75
GLW 170922C00024500 C 09/22/17 24.5 3.85 7.30
GLW 170922C00025000 C 09/22/17 25.0 3.35 6.90
GLW 170922C00025500 C 09/22/17 25.5 2.47 6.10
GLW 170922C00026000 C 09/22/17 26.0 3.40 4.80
GLW 170922C00026500 C 09/22/17 26.5 2.08 4.90
GLW 170922C00027000 C 09/22/17 27.0 1.04 4.60
GLW 170922C00027500 C 09/22/17 27.5 2.11 4.00
GLW 170922C00028000 C 09/22/17 28.0 2.00 2.07
GLW 170922C00028500 C 09/22/17 28.5 1.52 1.60
GLW 170922C00029000 C 09/22/17 29.0 1.03 1.06
GLW 170922C00029500 C 09/22/17 29.5 0.54 0.62
GLW 170922C00030000 C 09/22/17 30.0 0.15 0.17
GLW 170922C00030500 C 09/22/17 30.5 0.01 0.04
GLW 170922C00031000 C 09/22/17 31.0 0.00 0.02
GLW 170922C00031500 C 09/22/17 31.5 0.00 0.02
GLW 170922C00032000 C 09/22/17 32.0 0.00 0.01
GLW 170922C00032500 C 09/22/17 32.5 0.00 0.02
GLW 170922C00033000 C 09/22/17 33.0 0.00 0.02
GLW 170922C00033500 C 09/22/17 33.5 0.00 0.02
GLW 170922C00034000 C 09/22/17 34.0 0.00 0.02
GLW 170922C00034500 C 09/22/17 34.5 0.00 0.02
GLW 170922C00035000 C 09/22/17 35.0 0.00 0.02
GLW 170922C00035500 C 09/22/17 35.5 0.00 0.02
GLW 170922C00036000 C 09/22/17 36.0 0.00 0.02
GLW 170922C00036500 C 09/22/17 36.5 0.00 0.02
GLW 170922C00037000 C 09/22/17 37.0 0.00 0.02
GLW 170922P00021500 P 09/22/17 21.5 0.00 0.02
GLW 170922P00022000 P 09/22/17 22.0 0.00 0.02
GLW 170922P00023000 P 09/22/17 23.0 0.00 0.02
GLW 170922P00023500 P 09/22/17 23.5 0.00 0.02
GLW 170922P00024000 P 09/22/17 24.0 0.00 0.02
GLW 170922P00024500 P 09/22/17 24.5 0.00 0.02
GLW 170922P00025000 P 09/22/17 25.0 0.00 0.02
GLW 170922P00025500 P 09/22/17 25.5 0.00 0.02
GLW 170922P00026000 P 09/22/17 26.0 0.00 0.02
GLW 170922P00026500 P 09/22/17 26.5 0.00 0.02
GLW 170922P00027000 P 09/22/17 27.0 0.00 0.02
GLW 170922P00027500 P 09/22/17 27.5 0.00 0.01
GLW 170922P00028000 P 09/22/17 28.0 0.00 0.02
GLW 170922P00028500 P 09/22/17 28.5 0.00 0.02
GLW 170922P00029000 P 09/22/17 29.0 0.00 0.02
GLW 170922P00029500 P 09/22/17 29.5 0.01 0.04
GLW 170922P00030000 P 09/22/17 30.0 0.11 0.13
GLW 170922P00030500 P 09/22/17 30.5 0.47 0.54
GLW 170922P00031000 P 09/22/17 31.0 0.95 1.02
GLW 170922P00031500 P 09/22/17 31.5 1.45 1.58
GLW 170922P00032000 P 09/22/17 32.0 1.95 2.46
GLW 170922P00032500 P 09/22/17 32.5 1.04 3.60
GLW 170922P00033000 P 09/22/17 33.0 1.11 4.80
GLW 170922P00033500 P 09/22/17 33.5 1.56 5.10
GLW 170922P00034000 P 09/22/17 34.0 2.75 5.00
GLW 170922P00034500 P 09/22/17 34.5 2.66 6.40
GLW 170922P00035000 P 09/22/17 35.0 3.10 6.50
GLW 170922P00035500 P 09/22/17 35.5 3.75 7.90
GLW 170922P00036000 P 09/22/17 36.0 4.55 7.85
GLW 170922P00036500 P 09/22/17 36.5 5.00 8.90
GLW 170922P00037000 P 09/22/17 37.0 5.60 8.50
GLW 170929C00021500 C 09/29/17 21.5 8.20 11.00
GLW 170929C00022000 C 09/29/17 22.0 7.50 9.90
GLW 170929C00022500 C 09/29/17 22.5 7.25 9.65
GLW 170929C00023000 C 09/29/17 23.0 6.95 8.40
GLW 170929C00023500 C 09/29/17 23.5 5.95 8.15
GLW 170929C00024000 C 09/29/17 24.0 5.90 7.55
GLW 170929C00024500 C 09/29/17 24.5 5.10 7.35
GLW 170929C00025000 C 09/29/17 25.0 4.60 6.85
GLW 170929C00025500 C 09/29/17 25.5 4.15 6.40
GLW 170929C00026000 C 09/29/17 26.0 3.65 5.50
GLW 170929C00026500 C 09/29/17 26.5 2.90 5.10
GLW 170929C00027000 C 09/29/17 27.0 2.98 3.10
GLW 170929C00027500 C 09/29/17 27.5 2.49 2.74
GLW 170929C00028000 C 09/29/17 28.0 2.00 3.20
GLW 170929C00028500 C 09/29/17 28.5 1.51 1.65
GLW 170929C00029000 C 09/29/17 29.0 1.02 1.13
GLW 170929C00029500 C 09/29/17 29.5 0.62 0.69
GLW 170929C00030000 C 09/29/17 30.0 0.30 0.35
GLW 170929C00030500 C 09/29/17 30.5 0.10 0.12
GLW 170929C00031000 C 09/29/17 31.0 0.02 0.05
GLW 170929C00031500 C 09/29/17 31.5 0.00 0.03
GLW 170929C00032000 C 09/29/17 32.0 0.00 0.02
GLW 170929C00032500 C 09/29/17 32.5 0.00 0.02
GLW 170929C00033000 C 09/29/17 33.0 0.00 0.02
GLW 170929C00033500 C 09/29/17 33.5 0.00 0.02
GLW 170929C00034000 C 09/29/17 34.0 0.00 0.02
GLW 170929C00034500 C 09/29/17 34.5 0.00 0.02
GLW 170929C00035000 C 09/29/17 35.0 0.00 0.02
GLW 170929C00035500 C 09/29/17 35.5 0.00 0.02
GLW 170929C00036000 C 09/29/17 36.0 0.00 0.02
GLW 170929C00036500 C 09/29/17 36.5 0.00 0.02
GLW 170929C00037000 C 09/29/17 37.0 0.00 0.02
GLW 170929C00037500 C 09/29/17 37.5 0.00 0.02
GLW 170929P00021500 P 09/29/17 21.5 0.00 0.02
GLW 170929P00022000 P 09/29/17 22.0 0.00 0.02
GLW 170929P00022500 P 09/29/17 22.5 0.00 0.02
GLW 170929P00023000 P 09/29/17 23.0 0.00 0.02
GLW 170929P00023500 P 09/29/17 23.5 0.00 0.02
GLW 170929P00024000 P 09/29/17 24.0 0.00 0.02
GLW 170929P00024500 P 09/29/17 24.5 0.00 0.02
GLW 170929P00025000 P 09/29/17 25.0 0.00 0.02
GLW 170929P00025500 P 09/29/17 25.5 0.00 0.02
GLW 170929P00026000 P 09/29/17 26.0 0.00 0.02
GLW 170929P00026500 P 09/29/17 26.5 0.00 0.02
GLW 170929P00027000 P 09/29/17 27.0 0.00 0.02
GLW 170929P00027500 P 09/29/17 27.5 0.00 0.02
GLW 170929P00028000 P 09/29/17 28.0 0.00 0.03
GLW 170929P00028500 P 09/29/17 28.5 0.00 0.03
GLW 170929P00029000 P 09/29/17 29.0 0.03 0.06
GLW 170929P00029500 P 09/29/17 29.5 0.10 0.13
GLW 170929P00030000 P 09/29/17 30.0 0.25 0.31
GLW 170929P00030500 P 09/29/17 30.5 0.53 0.59
GLW 170929P00031000 P 09/29/17 31.0 0.96 1.07
GLW 170929P00031500 P 09/29/17 31.5 1.45 1.90
GLW 170929P00032000 P 09/29/17 32.0 1.93 2.15
GLW 170929P00032500 P 09/29/17 32.5 2.43 4.10
GLW 170929P00033000 P 09/29/17 33.0 2.92 4.20
GLW 170929P00033500 P 09/29/17 33.5 3.00 5.10
GLW 170929P00034000 P 09/29/17 34.0 3.90 5.60
GLW 170929P00034500 P 09/29/17 34.5 4.35 6.50
GLW 170929P00035000 P 09/29/17 35.0 4.90 6.65
GLW 170929P00035500 P 09/29/17 35.5 5.40 7.10
GLW 170929P00036000 P 09/29/17 36.0 5.45 7.95
GLW 170929P00036500 P 09/29/17 36.5 6.40 8.25
GLW 170929P00037000 P 09/29/17 37.0 6.60 8.85
GLW 170929P00037500 P 09/29/17 37.5 7.40 9.25
GLW 171006C00021500 C 10/06/17 21.5 8.45 10.35
GLW 171006C00022000 C 10/06/17 22.0 6.85 10.10
GLW 171006C00022500 C 10/06/17 22.5 6.80 9.60
GLW 171006C00023000 C 10/06/17 23.0 6.15 8.80
GLW 171006C00023500 C 10/06/17 23.5 5.95 8.45
GLW 171006C00024000 C 10/06/17 24.0 5.90 7.70
GLW 171006C00024500 C 10/06/17 24.5 5.40 7.20
GLW 171006C00025000 C 10/06/17 25.0 4.25 6.70
GLW 171006C00025500 C 10/06/17 25.5 4.50 6.25
GLW 171006C00026000 C 10/06/17 26.0 4.00 5.50
GLW 171006C00026500 C 10/06/17 26.5 3.50 4.95
GLW 171006C00027000 C 10/06/17 27.0 3.00 3.95
GLW 171006C00027500 C 10/06/17 27.5 2.53 2.91
GLW 171006C00028000 C 10/06/17 28.0 2.04 2.12
GLW 171006C00028500 C 10/06/17 28.5 1.55 1.65
GLW 171006C00029000 C 10/06/17 29.0 1.11 1.20
GLW 171006C00029500 C 10/06/17 29.5 0.71 0.79
GLW 171006C00030000 C 10/06/17 30.0 0.40 0.46
GLW 171006C00030500 C 10/06/17 30.5 0.19 0.23
GLW 171006C00031000 C 10/06/17 31.0 0.08 0.11
GLW 171006C00031500 C 10/06/17 31.5 0.02 0.05
GLW 171006C00032000 C 10/06/17 32.0 0.00 0.03
GLW 171006C00032500 C 10/06/17 32.5 0.00 0.02
GLW 171006C00033000 C 10/06/17 33.0 0.00 0.02
GLW 171006C00033500 C 10/06/17 33.5 0.00 0.04
GLW 171006C00034000 C 10/06/17 34.0 0.00 0.02
GLW 171006C00034500 C 10/06/17 34.5 0.00 0.02
GLW 171006C00035000 C 10/06/17 35.0 0.00 0.02
GLW 171006C00035500 C 10/06/17 35.5 0.00 0.02
GLW 171006C00036500 C 10/06/17 36.5 0.00 0.02
GLW 171006P00021500 P 10/06/17 21.5 0.00 0.02
GLW 171006P00022000 P 10/06/17 22.0 0.00 0.02
GLW 171006P00022500 P 10/06/17 22.5 0.00 0.02
GLW 171006P00023000 P 10/06/17 23.0 0.00 0.02
GLW 171006P00023500 P 10/06/17 23.5 0.00 0.02
GLW 171006P00024000 P 10/06/17 24.0 0.00 0.02
GLW 171006P00024500 P 10/06/17 24.5 0.00 0.02
GLW 171006P00025000 P 10/06/17 25.0 0.00 0.02
GLW 171006P00025500 P 10/06/17 25.5 0.00 0.02
GLW 171006P00026000 P 10/06/17 26.0 0.00 0.02
GLW 171006P00026500 P 10/06/17 26.5 0.00 0.02
GLW 171006P00027000 P 10/06/17 27.0 0.00 0.03
GLW 171006P00027500 P 10/06/17 27.5 0.00 0.03
GLW 171006P00028000 P 10/06/17 28.0 0.02 0.05
GLW 171006P00028500 P 10/06/17 28.5 0.04 0.07
GLW 171006P00029000 P 10/06/17 29.0 0.09 0.12
GLW 171006P00029500 P 10/06/17 29.5 0.18 0.21
GLW 171006P00030000 P 10/06/17 30.0 0.35 0.39
GLW 171006P00030500 P 10/06/17 30.5 0.60 0.68
GLW 171006P00031000 P 10/06/17 31.0 1.01 1.11
GLW 171006P00031500 P 10/06/17 31.5 1.45 1.65
GLW 171006P00032000 P 10/06/17 32.0 1.92 3.45
GLW 171006P00032500 P 10/06/17 32.5 2.41 2.95
GLW 171006P00033000 P 10/06/17 33.0 2.91 4.40
GLW 171006P00033500 P 10/06/17 33.5 3.40 4.90
GLW 171006P00034000 P 10/06/17 34.0 3.90 5.40
GLW 171006P00034500 P 10/06/17 34.5 4.40 5.90
GLW 171006P00035000 P 10/06/17 35.0 4.35 6.65
GLW 171006P00035500 P 10/06/17 35.5 5.10 7.35
GLW 171006P00036500 P 10/06/17 36.5 6.40 8.25
GLW 171013C00021500 C 10/13/17 21.5 8.45 10.45
GLW 171013C00022000 C 10/13/17 22.0 7.55 10.00
GLW 171013C00022500 C 10/13/17 22.5 7.10 9.55
GLW 171013C00023000 C 10/13/17 23.0 6.90 8.65
GLW 171013C00023500 C 10/13/17 23.5 6.35 8.05
GLW 171013C00024000 C 10/13/17 24.0 5.70 7.70
GLW 171013C00024500 C 10/13/17 24.5 5.25 7.35
GLW 171013C00025000 C 10/13/17 25.0 5.00 6.35
GLW 171013C00025500 C 10/13/17 25.5 4.50 5.90
GLW 171013C00026000 C 10/13/17 26.0 4.00 5.45
GLW 171013C00026500 C 10/13/17 26.5 3.55 4.95
GLW 171013C00027000 C 10/13/17 27.0 2.96 4.35
GLW 171013C00027500 C 10/13/17 27.5 2.52 3.15
GLW 171013C00028000 C 10/13/17 28.0 2.06 2.15
GLW 171013C00028500 C 10/13/17 28.5 1.60 1.68
GLW 171013C00029000 C 10/13/17 29.0 1.17 1.26
GLW 171013C00029500 C 10/13/17 29.5 0.81 0.86
GLW 171013C00030000 C 10/13/17 30.0 0.50 0.54
GLW 171013C00030500 C 10/13/17 30.5 0.27 0.31
GLW 171013C00031000 C 10/13/17 31.0 0.13 0.17
GLW 171013C00031500 C 10/13/17 31.5 0.06 0.09
GLW 171013C00032000 C 10/13/17 32.0 0.02 0.05
GLW 171013C00032500 C 10/13/17 32.5 0.00 0.03
GLW 171013C00033000 C 10/13/17 33.0 0.00 0.03
GLW 171013C00033500 C 10/13/17 33.5 0.00 0.02
GLW 171013C00034000 C 10/13/17 34.0 0.00 0.02
GLW 171013C00034500 C 10/13/17 34.5 0.00 0.02
GLW 171013C00035000 C 10/13/17 35.0 0.00 0.02
GLW 171013C00035500 C 10/13/17 35.5 0.00 0.02
GLW 171013C00036500 C 10/13/17 36.5 0.00 0.02
GLW 171013P00021500 P 10/13/17 21.5 0.00 0.02
GLW 171013P00022000 P 10/13/17 22.0 0.00 0.02
GLW 171013P00022500 P 10/13/17 22.5 0.00 0.02
GLW 171013P00023000 P 10/13/17 23.0 0.00 0.02
GLW 171013P00023500 P 10/13/17 23.5 0.00 0.02
GLW 171013P00024000 P 10/13/17 24.0 0.00 0.02
GLW 171013P00024500 P 10/13/17 24.5 0.00 0.02
GLW 171013P00025000 P 10/13/17 25.0 0.00 0.02
GLW 171013P00025500 P 10/13/17 25.5 0.00 0.02
GLW 171013P00026000 P 10/13/17 26.0 0.00 0.02
GLW 171013P00026500 P 10/13/17 26.5 0.00 0.03
GLW 171013P00027000 P 10/13/17 27.0 0.00 0.04
GLW 171013P00027500 P 10/13/17 27.5 0.02 0.04
GLW 171013P00028000 P 10/13/17 28.0 0.04 0.07
GLW 171013P00028500 P 10/13/17 28.5 0.07 0.11
GLW 171013P00029000 P 10/13/17 29.0 0.14 0.17
GLW 171013P00029500 P 10/13/17 29.5 0.25 0.28
GLW 171013P00030000 P 10/13/17 30.0 0.43 0.48
GLW 171013P00030500 P 10/13/17 30.5 0.71 0.76
GLW 171013P00031000 P 10/13/17 31.0 1.06 1.17
GLW 171013P00031500 P 10/13/17 31.5 1.49 1.56
GLW 171013P00032000 P 10/13/17 32.0 1.95 2.03
GLW 171013P00032500 P 10/13/17 32.5 2.45 2.63
GLW 171013P00033000 P 10/13/17 33.0 2.94 4.15
GLW 171013P00033500 P 10/13/17 33.5 3.30 5.05
GLW 171013P00034000 P 10/13/17 34.0 3.75 5.60
GLW 171013P00034500 P 10/13/17 34.5 4.40 5.90
GLW 171013P00035000 P 10/13/17 35.0 4.85 6.50
GLW 171013P00035500 P 10/13/17 35.5 5.40 7.10
GLW 171013P00036500 P 10/13/17 36.5 6.05 8.25
GLW 171020C00020000 C 10/20/17 20.0 9.85 10.25
GLW 171020C00021000 C 10/20/17 21.0 9.00 9.10
GLW 171020C00021500 C 10/20/17 21.5 8.50 8.80
GLW 171020C00022000 C 10/20/17 22.0 7.95 8.65
GLW 171020C00023000 C 10/20/17 23.0 7.00 7.10
GLW 171020C00023500 C 10/20/17 23.5 6.50 6.60
GLW 171020C00024000 C 10/20/17 24.0 6.00 6.10
GLW 171020C00024500 C 10/20/17 24.5 5.50 5.60
GLW 171020C00025000 C 10/20/17 25.0 5.00 5.10
GLW 171020C00025500 C 10/20/17 25.5 4.55 4.65
GLW 171020C00026000 C 10/20/17 26.0 4.00 4.15
GLW 171020C00026500 C 10/20/17 26.5 3.50 3.65
GLW 171020C00027000 C 10/20/17 27.0 3.05 3.15
GLW 171020C00027500 C 10/20/17 27.5 2.59 2.65
GLW 171020C00028000 C 10/20/17 28.0 2.13 2.16
GLW 171020C00028500 C 10/20/17 28.5 1.68 1.71
GLW 171020C00029000 C 10/20/17 29.0 1.25 1.28
GLW 171020C00029500 C 10/20/17 29.5 0.88 0.91
GLW 171020C00030000 C 10/20/17 30.0 0.58 0.59
GLW 171020C00030500 C 10/20/17 30.5 0.35 0.36
GLW 171020C00031000 C 10/20/17 31.0 0.20 0.21
GLW 171020C00031500 C 10/20/17 31.5 0.11 0.12
GLW 171020C00032000 C 10/20/17 32.0 0.06 0.08
GLW 171020C00032500 C 10/20/17 32.5 0.03 0.05
GLW 171020C00033000 C 10/20/17 33.0 0.02 0.03
GLW 171020C00033500 C 10/20/17 33.5 0.01 0.02
GLW 171020C00034000 C 10/20/17 34.0 0.00 0.02
GLW 171020C00034500 C 10/20/17 34.5 0.00 0.02
GLW 171020C00035000 C 10/20/17 35.0 0.00 0.02
GLW 171020C00035500 C 10/20/17 35.5 0.00 0.02
GLW 171020C00036000 C 10/20/17 36.0 0.00 0.02
GLW 171020C00036500 C 10/20/17 36.5 0.00 0.02
GLW 171020C00037000 C 10/20/17 37.0 0.00 0.02
GLW 171020C00038000 C 10/20/17 38.0 0.00 0.02
GLW 171020P00020000 P 10/20/17 20.0 0.00 0.02
GLW 171020P00021000 P 10/20/17 21.0 0.00 0.02
GLW 171020P00021500 P 10/20/17 21.5 0.00 0.02
GLW 171020P00022000 P 10/20/17 22.0 0.00 0.02
GLW 171020P00023000 P 10/20/17 23.0 0.00 0.02
GLW 171020P00023500 P 10/20/17 23.5 0.00 0.02
GLW 171020P00024000 P 10/20/17 24.0 0.00 0.01
GLW 171020P00024500 P 10/20/17 24.5 0.00 0.02
GLW 171020P00025000 P 10/20/17 25.0 0.00 0.02
GLW 171020P00025500 P 10/20/17 25.5 0.01 0.02
GLW 171020P00026000 P 10/20/17 26.0 0.01 0.03
GLW 171020P00026500 P 10/20/17 26.5 0.02 0.04
GLW 171020P00027000 P 10/20/17 27.0 0.03 0.04
GLW 171020P00027500 P 10/20/17 27.5 0.04 0.06
GLW 171020P00028000 P 10/20/17 28.0 0.08 0.09
GLW 171020P00028500 P 10/20/17 28.5 0.12 0.13
GLW 171020P00029000 P 10/20/17 29.0 0.19 0.21
GLW 171020P00029500 P 10/20/17 29.5 0.32 0.33
GLW 171020P00030000 P 10/20/17 30.0 0.51 0.52
GLW 171020P00030500 P 10/20/17 30.5 0.78 0.80
GLW 171020P00031000 P 10/20/17 31.0 1.11 1.15
GLW 171020P00031500 P 10/20/17 31.5 1.53 1.56
GLW 171020P00032000 P 10/20/17 32.0 1.99 2.02
GLW 171020P00032500 P 10/20/17 32.5 2.41 2.53
GLW 171020P00033000 P 10/20/17 33.0 2.92 3.00
GLW 171020P00033500 P 10/20/17 33.5 3.40 3.55
GLW 171020P00034000 P 10/20/17 34.0 3.90 4.10
GLW 171020P00034500 P 10/20/17 34.5 4.40 4.55
GLW 171020P00035000 P 10/20/17 35.0 4.90 5.00
GLW 171020P00035500 P 10/20/17 35.5 5.45 5.50
GLW 171020P00036000 P 10/20/17 36.0 5.90 6.05
GLW 171020P00036500 P 10/20/17 36.5 6.40 6.55
GLW 171020P00037000 P 10/20/17 37.0 6.90 7.05
GLW 171020P00038000 P 10/20/17 38.0 7.75 8.25
GLW 171027C00021500 C 10/27/17 21.5 8.35 8.65
GLW 171027C00022000 C 10/27/17 22.0 8.00 8.15
GLW 171027C00022500 C 10/27/17 22.5 7.50 7.70
GLW 171027C00023000 C 10/27/17 23.0 7.00 7.15
GLW 171027C00023500 C 10/27/17 23.5 6.55 6.65
GLW 171027C00024000 C 10/27/17 24.0 6.00 6.20
GLW 171027C00024500 C 10/27/17 24.5 5.50 5.70
GLW 171027C00025000 C 10/27/17 25.0 5.00 5.20
GLW 171027C00025500 C 10/27/17 25.5 4.55 4.70
GLW 171027C00026000 C 10/27/17 26.0 4.05 4.20
GLW 171027C00026500 C 10/27/17 26.5 3.55 3.75
GLW 171027C00027000 C 10/27/17 27.0 3.05 3.25
GLW 171027C00027500 C 10/27/17 27.5 2.61 2.80
GLW 171027C00028000 C 10/27/17 28.0 2.21 2.41
GLW 171027C00028500 C 10/27/17 28.5 1.84 1.95
GLW 171027C00029000 C 10/27/17 29.0 1.45 1.57
GLW 171027C00029500 C 10/27/17 29.5 1.07 1.22
GLW 171027C00030000 C 10/27/17 30.0 0.82 0.96
GLW 171027C00030500 C 10/27/17 30.5 0.57 0.68
GLW 171027C00031000 C 10/27/17 31.0 0.39 0.49
GLW 171027C00031500 C 10/27/17 31.5 0.30 0.36
GLW 171027C00032000 C 10/27/17 32.0 0.17 0.27
GLW 171027C00032500 C 10/27/17 32.5 0.11 0.19
GLW 171027C00033000 C 10/27/17 33.0 0.07 0.12
GLW 171027C00033500 C 10/27/17 33.5 0.01 0.09
GLW 171027C00034000 C 10/27/17 34.0 0.00 0.08
GLW 171027C00034500 C 10/27/17 34.5 0.00 0.08
GLW 171027C00035000 C 10/27/17 35.0 0.00 0.08
GLW 171027C00035500 C 10/27/17 35.5 0.00 0.10
GLW 171027C00036500 C 10/27/17 36.5 0.00 0.11
GLW 171027P00021500 P 10/27/17 21.5 0.00 0.07
GLW 171027P00022000 P 10/27/17 22.0 0.00 0.06
GLW 171027P00022500 P 10/27/17 22.5 0.00 0.06
GLW 171027P00023000 P 10/27/17 23.0 0.00 0.03
GLW 171027P00023500 P 10/27/17 23.5 0.00 0.09
GLW 171027P00024000 P 10/27/17 24.0 0.00 0.08
GLW 171027P00024500 P 10/27/17 24.5 0.00 0.07
GLW 171027P00025000 P 10/27/17 25.0 0.00 0.11
GLW 171027P00025500 P 10/27/17 25.5 0.02 0.14
GLW 171027P00026000 P 10/27/17 26.0 0.05 0.09
GLW 171027P00026500 P 10/27/17 26.5 0.08 0.12
GLW 171027P00027000 P 10/27/17 27.0 0.09 0.18
GLW 171027P00027500 P 10/27/17 27.5 0.04 0.19
GLW 171027P00028000 P 10/27/17 28.0 0.12 0.27
GLW 171027P00028500 P 10/27/17 28.5 0.26 0.36
GLW 171027P00029000 P 10/27/17 29.0 0.31 0.49
GLW 171027P00029500 P 10/27/17 29.5 0.49 0.64
GLW 171027P00030000 P 10/27/17 30.0 0.68 0.85
GLW 171027P00030500 P 10/27/17 30.5 1.03 1.16
GLW 171027P00031000 P 10/27/17 31.0 1.31 1.42
GLW 171027P00031500 P 10/27/17 31.5 1.51 1.83
GLW 171027P00032000 P 10/27/17 32.0 1.97 2.25
GLW 171027P00032500 P 10/27/17 32.5 2.50 2.66
GLW 171027P00033000 P 10/27/17 33.0 2.94 3.10
GLW 171027P00033500 P 10/27/17 33.5 3.40 3.60
GLW 171027P00034000 P 10/27/17 34.0 3.90 4.05
GLW 171027P00034500 P 10/27/17 34.5 4.40 4.55
GLW 171027P00035000 P 10/27/17 35.0 4.90 5.05
GLW 171027P00035500 P 10/27/17 35.5 5.40 5.55
GLW 171027P00036500 P 10/27/17 36.5 6.40 6.55
GLW 171117C00017000 C 11/17/17 17.0 12.65 13.70
GLW 171117C00018000 C 11/17/17 18.0 11.55 12.40
GLW 171117C00019000 C 11/17/17 19.0 10.70 11.60
GLW 171117C00020000 C 11/17/17 20.0 9.70 10.90
GLW 171117C00021000 C 11/17/17 21.0 8.85 9.50
GLW 171117C00022000 C 11/17/17 22.0 7.95 8.30
GLW 171117C00023000 C 11/17/17 23.0 7.05 7.15
GLW 171117C00024000 C 11/17/17 24.0 6.05 6.20
GLW 171117C00025000 C 11/17/17 25.0 5.10 5.20
GLW 171117C00026000 C 11/17/17 26.0 4.15 4.25
GLW 171117C00027000 C 11/17/17 27.0 3.25 3.35
GLW 171117C00028000 C 11/17/17 28.0 2.41 2.45
GLW 171117C00029000 C 11/17/17 29.0 1.67 1.69
GLW 171117C00030000 C 11/17/17 30.0 1.05 1.08
GLW 171117C00031000 C 11/17/17 31.0 0.61 0.63
GLW 171117C00032000 C 11/17/17 32.0 0.32 0.34
GLW 171117C00033000 C 11/17/17 33.0 0.16 0.18
GLW 171117C00034000 C 11/17/17 34.0 0.08 0.11
GLW 171117C00035000 C 11/17/17 35.0 0.04 0.06
GLW 171117C00036000 C 11/17/17 36.0 0.02 0.04
GLW 171117C00037000 C 11/17/17 37.0 0.00 0.03
GLW 171117C00038000 C 11/17/17 38.0 0.00 0.02
GLW 171117C00039000 C 11/17/17 39.0 0.00 0.02
GLW 171117P00017000 P 11/17/17 17.0 0.00 0.02
GLW 171117P00018000 P 11/17/17 18.0 0.00 0.02
GLW 171117P00019000 P 11/17/17 19.0 0.00 0.02
GLW 171117P00020000 P 11/17/17 20.0 0.01 0.02
GLW 171117P00021000 P 11/17/17 21.0 0.00 0.03
GLW 171117P00022000 P 11/17/17 22.0 0.01 0.03
GLW 171117P00023000 P 11/17/17 23.0 0.02 0.04
GLW 171117P00024000 P 11/17/17 24.0 0.04 0.06
GLW 171117P00025000 P 11/17/17 25.0 0.07 0.09
GLW 171117P00026000 P 11/17/17 26.0 0.12 0.14
GLW 171117P00027000 P 11/17/17 27.0 0.21 0.23
GLW 171117P00028000 P 11/17/17 28.0 0.38 0.40
GLW 171117P00029000 P 11/17/17 29.0 0.64 0.66
GLW 171117P00030000 P 11/17/17 30.0 1.04 1.06
GLW 171117P00031000 P 11/17/17 31.0 1.61 1.64
GLW 171117P00032000 P 11/17/17 32.0 2.34 2.39
GLW 171117P00033000 P 11/17/17 33.0 3.15 3.25
GLW 171117P00034000 P 11/17/17 34.0 4.05 4.20
GLW 171117P00035000 P 11/17/17 35.0 5.00 5.15
GLW 171117P00036000 P 11/17/17 36.0 6.00 6.10
GLW 171117P00037000 P 11/17/17 37.0 7.00 7.10
GLW 171117P00038000 P 11/17/17 38.0 8.00 8.10
GLW 171117P00039000 P 11/17/17 39.0 8.80 9.45
GLW 171215C00020000 C 12/15/17 20.0 9.75 10.20
GLW 171215C00021000 C 12/15/17 21.0 9.05 9.15
GLW 171215C00022000 C 12/15/17 22.0 8.05 8.20
GLW 171215C00023000 C 12/15/17 23.0 7.10 7.20
GLW 171215C00024000 C 12/15/17 24.0 6.10 6.20
GLW 171215C00025000 C 12/15/17 25.0 5.15 5.25
GLW 171215C00026000 C 12/15/17 26.0 4.20 4.30
GLW 171215C00027000 C 12/15/17 27.0 3.30 3.50
GLW 171215C00028000 C 12/15/17 28.0 2.55 2.58
GLW 171215C00029000 C 12/15/17 29.0 1.83 1.86
GLW 171215C00030000 C 12/15/17 30.0 1.23 1.26
GLW 171215C00031000 C 12/15/17 31.0 0.78 0.81
GLW 171215C00032000 C 12/15/17 32.0 0.47 0.49
GLW 171215C00033000 C 12/15/17 33.0 0.27 0.29
GLW 171215C00034000 C 12/15/17 34.0 0.15 0.17
GLW 171215C00035000 C 12/15/17 35.0 0.09 0.10
GLW 171215C00036000 C 12/15/17 36.0 0.05 0.06
GLW 171215C00037000 C 12/15/17 37.0 0.03 0.05
GLW 171215C00038000 C 12/15/17 38.0 0.01 0.03
GLW 171215C00039000 C 12/15/17 39.0 0.00 0.03
GLW 171215C00040000 C 12/15/17 40.0 0.00 0.02
GLW 171215P00020000 P 12/15/17 20.0 0.01 0.04
GLW 171215P00021000 P 12/15/17 21.0 0.02 0.05
GLW 171215P00022000 P 12/15/17 22.0 0.04 0.06
GLW 171215P00023000 P 12/15/17 23.0 0.06 0.08
GLW 171215P00024000 P 12/15/17 24.0 0.09 0.10
GLW 171215P00025000 P 12/15/17 25.0 0.14 0.15
GLW 171215P00026000 P 12/15/17 26.0 0.21 0.24
GLW 171215P00027000 P 12/15/17 27.0 0.34 0.36
GLW 171215P00028000 P 12/15/17 28.0 0.53 0.55
GLW 171215P00029000 P 12/15/17 29.0 0.82 0.84
GLW 171215P00030000 P 12/15/17 30.0 1.24 1.26
GLW 171215P00031000 P 12/15/17 31.0 1.79 1.81
GLW 171215P00032000 P 12/15/17 32.0 2.48 2.51
GLW 171215P00033000 P 12/15/17 33.0 3.25 3.35
GLW 171215P00034000 P 12/15/17 34.0 4.15 4.25
GLW 171215P00035000 P 12/15/17 35.0 5.05 5.15
GLW 171215P00036000 P 12/15/17 36.0 5.80 6.15
GLW 171215P00037000 P 12/15/17 37.0 7.00 7.10
GLW 171215P00038000 P 12/15/17 38.0 8.00 8.10
GLW 171215P00039000 P 12/15/17 39.0 8.75 9.15
GLW 171215P00040000 P 12/15/17 40.0 8.95 11.30
GLW 180119C00003000 C 01/19/18 3.0 24.65 29.30
GLW 180119C00005000 C 01/19/18 5.0 22.65 27.40
GLW 180119C00008000 C 01/19/18 8.0 22.00 22.30
GLW 180119C00010000 C 01/19/18 10.0 19.80 20.30
GLW 180119C00013000 C 01/19/18 13.0 17.00 17.15
GLW 180119C00015000 C 01/19/18 15.0 15.05 15.15
GLW 180119C00016000 C 01/19/18 16.0 12.50 14.20
GLW 180119C00017000 C 01/19/18 17.0 13.05 13.15
GLW 180119C00018000 C 01/19/18 18.0 12.00 12.15
GLW 180119C00019000 C 01/19/18 19.0 11.05 11.15
GLW 180119C00020000 C 01/19/18 20.0 10.05 10.35
GLW 180119C00021000 C 01/19/18 21.0 9.05 9.25
GLW 180119C00022000 C 01/19/18 22.0 8.05 8.20
GLW 180119C00023000 C 01/19/18 23.0 7.10 7.20
GLW 180119C00024000 C 01/19/18 24.0 6.15 6.25
GLW 180119C00025000 C 01/19/18 25.0 5.20 5.35
GLW 180119C00026000 C 01/19/18 26.0 4.30 4.50
GLW 180119C00027000 C 01/19/18 27.0 3.50 3.55
GLW 180119C00028000 C 01/19/18 28.0 2.72 2.76
GLW 180119C00029000 C 01/19/18 29.0 2.03 2.07
GLW 180119C00030000 C 01/19/18 30.0 1.46 1.49
GLW 180119C00031000 C 01/19/18 31.0 0.97 1.03
GLW 180119C00032000 C 01/19/18 32.0 0.66 0.68
GLW 180119C00033000 C 01/19/18 33.0 0.42 0.44
GLW 180119C00034000 C 01/19/18 34.0 0.26 0.28
GLW 180119C00035000 C 01/19/18 35.0 0.16 0.18
GLW 180119C00036000 C 01/19/18 36.0 0.10 0.11
GLW 180119C00037000 C 01/19/18 37.0 0.06 0.08
GLW 180119C00038000 C 01/19/18 38.0 0.04 0.07
GLW 180119C00039000 C 01/19/18 39.0 0.02 0.05
GLW 180119C00040000 C 01/19/18 40.0 0.01 0.04
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 0.02
GLW 180119P00015000 P 01/19/18 15.0 0.00 0.03
GLW 180119P00016000 P 01/19/18 16.0 0.01 0.03
GLW 180119P00017000 P 01/19/18 17.0 0.02 0.05
GLW 180119P00018000 P 01/19/18 18.0 0.02 0.04
GLW 180119P00019000 P 01/19/18 19.0 0.03 0.05
GLW 180119P00020000 P 01/19/18 20.0 0.04 0.06
GLW 180119P00021000 P 01/19/18 21.0 0.06 0.08
GLW 180119P00022000 P 01/19/18 22.0 0.08 0.09
GLW 180119P00023000 P 01/19/18 23.0 0.11 0.13
GLW 180119P00024000 P 01/19/18 24.0 0.16 0.17
GLW 180119P00025000 P 01/19/18 25.0 0.23 0.24
GLW 180119P00026000 P 01/19/18 26.0 0.33 0.34
GLW 180119P00027000 P 01/19/18 27.0 0.48 0.49
GLW 180119P00028000 P 01/19/18 28.0 0.70 0.71
GLW 180119P00029000 P 01/19/18 29.0 1.01 1.03
GLW 180119P00030000 P 01/19/18 30.0 1.43 1.45
GLW 180119P00031000 P 01/19/18 31.0 1.97 1.99
GLW 180119P00032000 P 01/19/18 32.0 2.63 2.65
GLW 180119P00033000 P 01/19/18 33.0 3.35 3.45
GLW 180119P00034000 P 01/19/18 34.0 4.20 4.30
GLW 180119P00035000 P 01/19/18 35.0 5.10 5.20
GLW 180119P00036000 P 01/19/18 36.0 6.05 6.15
GLW 180119P00037000 P 01/19/18 37.0 6.85 7.10
GLW 180119P00038000 P 01/19/18 38.0 8.00 8.10
GLW 180119P00039000 P 01/19/18 39.0 8.95 9.10
GLW 180119P00040000 P 01/19/18 40.0 9.95 10.10
GLW 180216C00016000 C 02/16/18 16.0 14.05 14.15
GLW 180216C00017000 C 02/16/18 17.0 13.00 13.15
GLW 180216C00018000 C 02/16/18 18.0 12.00 12.15
GLW 180216C00019000 C 02/16/18 19.0 11.05 11.35
GLW 180216C00020000 C 02/16/18 20.0 10.05 10.20
GLW 180216C00021000 C 02/16/18 21.0 9.10 9.25
GLW 180216C00022000 C 02/16/18 22.0 8.10 8.30
GLW 180216C00023000 C 02/16/18 23.0 7.15 7.30
GLW 180216C00024000 C 02/16/18 24.0 6.20 6.35
GLW 180216C00025000 C 02/16/18 25.0 5.30 5.45
GLW 180216C00026000 C 02/16/18 26.0 4.40 4.65
GLW 180216C00027000 C 02/16/18 27.0 3.65 3.80
GLW 180216C00028000 C 02/16/18 28.0 2.92 3.05
GLW 180216C00029000 C 02/16/18 29.0 2.30 2.35
GLW 180216C00030000 C 02/16/18 30.0 1.74 1.78
GLW 180216C00031000 C 02/16/18 31.0 1.27 1.30
GLW 180216C00032000 C 02/16/18 32.0 0.86 0.94
GLW 180216C00033000 C 02/16/18 33.0 0.62 0.65
GLW 180216C00034000 C 02/16/18 34.0 0.42 0.45
GLW 180216C00035000 C 02/16/18 35.0 0.28 0.31
GLW 180216C00036000 C 02/16/18 36.0 0.19 0.21
GLW 180216C00037000 C 02/16/18 37.0 0.13 0.15
GLW 180216C00038000 C 02/16/18 38.0 0.08 0.12
GLW 180216C00039000 C 02/16/18 39.0 0.05 0.09
GLW 180216C00040000 C 02/16/18 40.0 0.04 0.07
GLW 180216C00041000 C 02/16/18 41.0 0.02 0.06
GLW 180216P00016000 P 02/16/18 16.0 0.02 0.04
GLW 180216P00017000 P 02/16/18 17.0 0.02 0.05
GLW 180216P00018000 P 02/16/18 18.0 0.03 0.06
GLW 180216P00019000 P 02/16/18 19.0 0.04 0.07
GLW 180216P00020000 P 02/16/18 20.0 0.06 0.09
GLW 180216P00021000 P 02/16/18 21.0 0.08 0.12
GLW 180216P00022000 P 02/16/18 22.0 0.12 0.15
GLW 180216P00023000 P 02/16/18 23.0 0.16 0.19
GLW 180216P00024000 P 02/16/18 24.0 0.23 0.26
GLW 180216P00025000 P 02/16/18 25.0 0.33 0.35
GLW 180216P00026000 P 02/16/18 26.0 0.46 0.49
GLW 180216P00027000 P 02/16/18 27.0 0.64 0.68
GLW 180216P00028000 P 02/16/18 28.0 0.90 0.93
GLW 180216P00029000 P 02/16/18 29.0 1.23 1.26
GLW 180216P00030000 P 02/16/18 30.0 1.66 1.71
GLW 180216P00031000 P 02/16/18 31.0 2.19 2.23
GLW 180216P00032000 P 02/16/18 32.0 2.82 2.87
GLW 180216P00033000 P 02/16/18 33.0 3.55 3.60
GLW 180216P00034000 P 02/16/18 34.0 4.30 4.45
GLW 180216P00035000 P 02/16/18 35.0 5.20 5.30
GLW 180216P00036000 P 02/16/18 36.0 6.10 6.25
GLW 180216P00037000 P 02/16/18 37.0 7.05 7.20
GLW 180216P00038000 P 02/16/18 38.0 8.00 8.15
GLW 180216P00039000 P 02/16/18 39.0 9.00 9.15
GLW 180216P00040000 P 02/16/18 40.0 9.95 10.10
GLW 180216P00041000 P 02/16/18 41.0 10.95 11.10
GLW 180518C00018000 C 05/18/18 18.0 10.35 13.85
GLW 180518C00019000 C 05/18/18 19.0 9.45 12.85
GLW 180518C00020000 C 05/18/18 20.0 8.45 11.75
GLW 180518C00021000 C 05/18/18 21.0 7.65 10.65
GLW 180518C00022000 C 05/18/18 22.0 6.65 9.80
GLW 180518C00023000 C 05/18/18 23.0 5.85 8.75
GLW 180518C00024000 C 05/18/18 24.0 6.40 6.60
GLW 180518C00025000 C 05/18/18 25.0 5.50 5.75
GLW 180518C00026000 C 05/18/18 26.0 4.80 4.95
GLW 180518C00027000 C 05/18/18 27.0 4.05 4.20
GLW 180518C00028000 C 05/18/18 28.0 3.40 3.45
GLW 180518C00029000 C 05/18/18 29.0 2.78 2.82
GLW 180518C00030000 C 05/18/18 30.0 2.23 2.27
GLW 180518C00031000 C 05/18/18 31.0 1.76 1.80
GLW 180518C00032000 C 05/18/18 32.0 1.37 1.41
GLW 180518C00033000 C 05/18/18 33.0 1.05 1.09
GLW 180518C00034000 C 05/18/18 34.0 0.80 0.83
GLW 180518C00035000 C 05/18/18 35.0 0.60 0.63
GLW 180518C00036000 C 05/18/18 36.0 0.45 0.49
GLW 180518C00037000 C 05/18/18 37.0 0.33 0.38
GLW 180518C00038000 C 05/18/18 38.0 0.25 0.29
GLW 180518C00039000 C 05/18/18 39.0 0.18 0.24
GLW 180518C00040000 C 05/18/18 40.0 0.14 0.19
GLW 180518P00018000 P 05/18/18 18.0 0.08 0.11
GLW 180518P00019000 P 05/18/18 19.0 0.11 0.15
GLW 180518P00020000 P 05/18/18 20.0 0.15 0.18
GLW 180518P00021000 P 05/18/18 21.0 0.20 0.23
GLW 180518P00022000 P 05/18/18 22.0 0.27 0.30
GLW 180518P00023000 P 05/18/18 23.0 0.36 0.39
GLW 180518P00024000 P 05/18/18 24.0 0.47 0.51
GLW 180518P00025000 P 05/18/18 25.0 0.63 0.66
GLW 180518P00026000 P 05/18/18 26.0 0.82 0.86
GLW 180518P00027000 P 05/18/18 27.0 1.07 1.11
GLW 180518P00028000 P 05/18/18 28.0 1.38 1.41
GLW 180518P00029000 P 05/18/18 29.0 1.70 1.79
GLW 180518P00030000 P 05/18/18 30.0 2.14 2.24
GLW 180518P00031000 P 05/18/18 31.0 2.67 2.76
GLW 180518P00032000 P 05/18/18 32.0 3.30 3.40
GLW 180518P00033000 P 05/18/18 33.0 3.80 4.05
GLW 180518P00034000 P 05/18/18 34.0 4.55 4.80
GLW 180518P00035000 P 05/18/18 35.0 5.50 5.65
GLW 180518P00036000 P 05/18/18 36.0 6.35 6.55
GLW 180518P00037000 P 05/18/18 37.0 7.25 7.40
GLW 180518P00038000 P 05/18/18 38.0 6.70 9.90
GLW 180518P00039000 P 05/18/18 39.0 7.60 10.90
GLW 180518P00040000 P 05/18/18 40.0 8.50 11.90
GLW 190118C00013000 C 01/18/19 13.0 14.50 19.30
GLW 190118C00015000 C 01/18/19 15.0 12.55 17.40
GLW 190118C00018000 C 01/18/19 18.0 9.70 14.50
GLW 190118C00020000 C 01/18/19 20.0 10.10 10.60
GLW 190118C00022000 C 01/18/19 22.0 8.30 8.85
GLW 190118C00025000 C 01/18/19 25.0 5.65 6.50
GLW 190118C00027000 C 01/18/19 27.0 4.80 5.00
GLW 190118C00030000 C 01/18/19 30.0 3.20 3.35
GLW 190118C00032000 C 01/18/19 32.0 2.35 2.48
GLW 190118C00035000 C 01/18/19 35.0 1.46 1.55
GLW 190118C00040000 C 01/18/19 40.0 0.61 0.70
GLW 190118C00045000 C 01/18/19 45.0 0.27 0.34
GLW 190118P00013000 P 01/18/19 13.0 0.05 0.12
GLW 190118P00015000 P 01/18/19 15.0 0.11 0.19
GLW 190118P00018000 P 01/18/19 18.0 0.27 0.34
GLW 190118P00020000 P 01/18/19 20.0 0.43 0.52
GLW 190118P00022000 P 01/18/19 22.0 0.69 0.78
GLW 190118P00025000 P 01/18/19 25.0 1.33 1.42
GLW 190118P00027000 P 01/18/19 27.0 1.94 2.03
GLW 190118P00030000 P 01/18/19 30.0 3.25 3.40
GLW 190118P00032000 P 01/18/19 32.0 4.35 4.50
GLW 190118P00035000 P 01/18/19 35.0 6.35 6.55
GLW 190118P00040000 P 01/18/19 40.0 10.25 11.05
GLW 190118P00045000 P 01/18/19 45.0 13.00 17.60

OPRA data is delayed 15 minutes.