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 Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 140920C00012500 C 09/20/14 12.5 6.50 9.85
GLW 140920C00013000 C 09/20/14 13.0 6.00 9.30
GLW 140920C00013500 C 09/20/14 13.5 5.50 8.80
GLW 140920C00014000 C 09/20/14 14.0 5.00 8.30
GLW 140920C00014500 C 09/20/14 14.5 4.50 7.90
GLW 140920C00015000 C 09/20/14 15.0 4.00 7.30
GLW 140920C00015500 C 09/20/14 15.5 3.45 6.80
GLW 140920C00016000 C 09/20/14 16.0 4.50 4.95
GLW 140920C00016500 C 09/20/14 16.5 4.00 4.45
GLW 140920C00017000 C 09/20/14 17.0 3.50 3.95
GLW 140920C00017500 C 09/20/14 17.5 3.05 3.50
GLW 140920C00018000 C 09/20/14 18.0 2.55 2.87
GLW 140920C00018500 C 09/20/14 18.5 2.01 2.40
GLW 140920C00019000 C 09/20/14 19.0 1.57 1.87
GLW 140920C00019500 C 09/20/14 19.5 1.02 1.41
GLW 140920C00020000 C 09/20/14 20.0 0.68 0.89
GLW 140920C00020500 C 09/20/14 20.5 0.25 0.29
GLW 140920C00021000 C 09/20/14 21.0 0.02 0.04
GLW 140920C00021500 C 09/20/14 21.5 0.00 0.03
GLW 140920C00022000 C 09/20/14 22.0 0.00 0.02
GLW 140920C00022500 C 09/20/14 22.5 0.00 0.01
GLW 140920C00023000 C 09/20/14 23.0 0.00 0.01
GLW 140920C00023500 C 09/20/14 23.5 0.00 0.04
GLW 140920C00024000 C 09/20/14 24.0 0.00 0.02
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 0.04
GLW 140920C00028000 C 09/20/14 28.0 0.00 0.04
GLW 140920C00028500 C 09/20/14 28.5 0.00 0.02
GLW 140920C00029000 C 09/20/14 29.0 0.00 0.04
GLW 140920C00029500 C 09/20/14 29.5 0.00 0.02
GLW 140920C00030000 C 09/20/14 30.0 0.00 0.04
GLW 140920C00030500 C 09/20/14 30.5 0.00 0.04
GLW 140920C00031000 C 09/20/14 31.0 0.00 0.04
GLW 140920C00031500 C 09/20/14 31.5 0.00 0.02
GLW 140920C00032000 C 09/20/14 32.0 0.00 0.03
GLW 140920P00012500 P 09/20/14 12.5 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 0.02
GLW 140920P00018000 P 09/20/14 18.0 0.00 0.02
GLW 140920P00018500 P 09/20/14 18.5 0.00 0.02
GLW 140920P00019000 P 09/20/14 19.0 0.00 0.01
GLW 140920P00019500 P 09/20/14 19.5 0.00 0.03
GLW 140920P00020000 P 09/20/14 20.0 0.00 0.04
GLW 140920P00020500 P 09/20/14 20.5 0.04 0.09
GLW 140920P00021000 P 09/20/14 21.0 0.29 0.33
GLW 140920P00021500 P 09/20/14 21.5 0.78 0.83
GLW 140920P00022000 P 09/20/14 22.0 1.14 1.34
GLW 140920P00022500 P 09/20/14 22.5 1.62 1.83
GLW 140920P00023000 P 09/20/14 23.0 2.12 2.33
GLW 140920P00023500 P 09/20/14 23.5 2.59 2.82
GLW 140920P00024000 P 09/20/14 24.0 3.05 3.35
GLW 140920P00024500 P 09/20/14 24.5 3.55 3.85
GLW 140920P00025000 P 09/20/14 25.0 4.05 4.35
GLW 140920P00025500 P 09/20/14 25.5 4.55 4.85
GLW 140920P00026000 P 09/20/14 26.0 5.05 5.35
GLW 140920P00026500 P 09/20/14 26.5 4.05 5.85
GLW 140920P00027000 P 09/20/14 27.0 6.05 6.35
GLW 140920P00027500 P 09/20/14 27.5 5.05 6.85
GLW 140920P00028000 P 09/20/14 28.0 5.70 7.35
GLW 140920P00028500 P 09/20/14 28.5 6.05 7.85
GLW 140920P00029000 P 09/20/14 29.0 6.60 8.35
GLW 140920P00029500 P 09/20/14 29.5 8.55 8.85
GLW 140920P00030000 P 09/20/14 30.0 7.60 9.35
GLW 140920P00030500 P 09/20/14 30.5 8.15 9.85
GLW 140920P00031000 P 09/20/14 31.0 8.65 10.35
GLW 140920P00031500 P 09/20/14 31.5 9.10 10.85
GLW 140920P00032000 P 09/20/14 32.0 9.65 11.35
GLW 140926C00012500 C 09/26/14 12.5 6.50 9.85
GLW 140926C00013000 C 09/26/14 13.0 6.00 9.40
GLW 140926C00013500 C 09/26/14 13.5 7.05 7.45
GLW 140926C00014000 C 09/26/14 14.0 6.55 6.95
GLW 140926C00014500 C 09/26/14 14.5 6.05 6.45
GLW 140926C00015000 C 09/26/14 15.0 5.55 5.90
GLW 140926C00015500 C 09/26/14 15.5 5.05 5.40
GLW 140926C00016000 C 09/26/14 16.0 4.55 4.90
GLW 140926C00016500 C 09/26/14 16.5 4.05 4.40
GLW 140926C00017000 C 09/26/14 17.0 3.55 3.90
GLW 140926C00017500 C 09/26/14 17.5 3.05 3.40
GLW 140926C00018000 C 09/26/14 18.0 2.60 2.91
GLW 140926C00018500 C 09/26/14 18.5 2.10 2.42
GLW 140926C00019000 C 09/26/14 19.0 1.60 1.89
GLW 140926C00019500 C 09/26/14 19.5 1.12 1.40
GLW 140926C00020000 C 09/26/14 20.0 0.74 0.81
GLW 140926C00020500 C 09/26/14 20.5 0.36 0.40
GLW 140926C00021000 C 09/26/14 21.0 0.11 0.14
GLW 140926C00021500 C 09/26/14 21.5 0.01 0.05
GLW 140926C00022000 C 09/26/14 22.0 0.00 0.04
GLW 140926C00022500 C 09/26/14 22.5 0.00 0.03
GLW 140926C00023000 C 09/26/14 23.0 0.00 0.04
GLW 140926C00023500 C 09/26/14 23.5 0.00 0.04
GLW 140926C00024000 C 09/26/14 24.0 0.00 0.04
GLW 140926C00024500 C 09/26/14 24.5 0.00 0.04
GLW 140926C00025000 C 09/26/14 25.0 0.00 0.02
GLW 140926C00025500 C 09/26/14 25.5 0.00 0.04
GLW 140926C00026000 C 09/26/14 26.0 0.00 0.04
GLW 140926C00026500 C 09/26/14 26.5 0.00 0.04
GLW 140926C00027000 C 09/26/14 27.0 0.00 0.04
GLW 140926C00027500 C 09/26/14 27.5 0.00 0.04
GLW 140926C00028000 C 09/26/14 28.0 0.00 0.03
GLW 140926C00028500 C 09/26/14 28.5 0.00 0.03
GLW 140926C00029000 C 09/26/14 29.0 0.00 0.02
GLW 140926C00029500 C 09/26/14 29.5 0.00 0.02
GLW 140926C00030000 C 09/26/14 30.0 0.00 0.02
GLW 140926C00030500 C 09/26/14 30.5 0.00 0.02
GLW 140926C00031000 C 09/26/14 31.0 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 0.02
GLW 140926P00015500 P 09/26/14 15.5 0.00 0.02
GLW 140926P00016000 P 09/26/14 16.0 0.00 0.02
GLW 140926P00016500 P 09/26/14 16.5 0.00 0.02
GLW 140926P00017000 P 09/26/14 17.0 0.00 0.02
GLW 140926P00017500 P 09/26/14 17.5 0.00 0.02
GLW 140926P00018000 P 09/26/14 18.0 0.00 0.03
GLW 140926P00018500 P 09/26/14 18.5 0.00 0.03
GLW 140926P00019000 P 09/26/14 19.0 0.00 0.04
GLW 140926P00019500 P 09/26/14 19.5 0.01 0.06
GLW 140926P00020000 P 09/26/14 20.0 0.04 0.07
GLW 140926P00020500 P 09/26/14 20.5 0.15 0.18
GLW 140926P00021000 P 09/26/14 21.0 0.39 0.44
GLW 140926P00021500 P 09/26/14 21.5 0.67 0.95
GLW 140926P00022000 P 09/26/14 22.0 1.14 1.42
GLW 140926P00022500 P 09/26/14 22.5 1.63 1.92
GLW 140926P00023000 P 09/26/14 23.0 2.09 2.33
GLW 140926P00023500 P 09/26/14 23.5 2.59 2.91
GLW 140926P00024000 P 09/26/14 24.0 3.05 3.45
GLW 140926P00024500 P 09/26/14 24.5 3.55 3.95
GLW 140926P00025000 P 09/26/14 25.0 4.05 4.45
GLW 140926P00025500 P 09/26/14 25.5 4.55 4.95
GLW 140926P00026000 P 09/26/14 26.0 5.05 5.45
GLW 140926P00026500 P 09/26/14 26.5 5.55 5.95
GLW 140926P00027000 P 09/26/14 27.0 6.05 6.45
GLW 140926P00027500 P 09/26/14 27.5 6.55 6.95
GLW 140926P00028000 P 09/26/14 28.0 7.05 7.45
GLW 140926P00028500 P 09/26/14 28.5 6.05 7.85
GLW 140926P00029000 P 09/26/14 29.0 6.55 8.35
GLW 140926P00029500 P 09/26/14 29.5 8.25 8.85
GLW 140926P00030000 P 09/26/14 30.0 8.75 9.35
GLW 140926P00030500 P 09/26/14 30.5 8.05 9.85
GLW 140926P00031000 P 09/26/14 31.0 8.55 10.35
GLW 141003C00013500 C 10/03/14 13.5 5.40 8.85
GLW 141003C00014000 C 10/03/14 14.0 4.95 8.45
GLW 141003C00014500 C 10/03/14 14.5 4.45 7.90
GLW 141003C00015000 C 10/03/14 15.0 4.00 7.40
GLW 141003C00015500 C 10/03/14 15.5 3.50 6.90
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 2.60 2.89
GLW 141003C00018500 C 10/03/14 18.5 2.09 2.44
GLW 141003C00019000 C 10/03/14 19.0 1.62 1.90
GLW 141003C00019500 C 10/03/14 19.5 1.14 1.42
GLW 141003C00020000 C 10/03/14 20.0 0.79 0.84
GLW 141003C00020500 C 10/03/14 20.5 0.43 0.46
GLW 141003C00021000 C 10/03/14 21.0 0.18 0.21
GLW 141003C00021500 C 10/03/14 21.5 0.06 0.08
GLW 141003C00022000 C 10/03/14 22.0 0.01 0.05
GLW 141003C00022500 C 10/03/14 22.5 0.00 0.04
GLW 141003C00023000 C 10/03/14 23.0 0.00 0.04
GLW 141003C00023500 C 10/03/14 23.5 0.00 0.04
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 141003C00029000 C 10/03/14 29.0 0.00 0.02
GLW 141003C00029500 C 10/03/14 29.5 0.00 0.02
GLW 141003C00030000 C 10/03/14 30.0 0.00 0.02
GLW 141003C00030500 C 10/03/14 30.5 0.00 0.02
GLW 141003C00031000 C 10/03/14 31.0 0.00 0.02
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 0.02
GLW 141003P00015000 P 10/03/14 15.0 0.00 0.02
GLW 141003P00015500 P 10/03/14 15.5 0.00 0.02
GLW 141003P00016000 P 10/03/14 16.0 0.00 0.02
GLW 141003P00016500 P 10/03/14 16.5 0.00 0.03
GLW 141003P00017000 P 10/03/14 17.0 0.00 0.03
GLW 141003P00017500 P 10/03/14 17.5 0.00 0.03
GLW 141003P00018000 P 10/03/14 18.0 0.00 0.04
GLW 141003P00018500 P 10/03/14 18.5 0.00 0.04
GLW 141003P00019000 P 10/03/14 19.0 0.01 0.05
GLW 141003P00019500 P 10/03/14 19.5 0.02 0.06
GLW 141003P00020000 P 10/03/14 20.0 0.09 0.12
GLW 141003P00020500 P 10/03/14 20.5 0.22 0.25
GLW 141003P00021000 P 10/03/14 21.0 0.46 0.50
GLW 141003P00021500 P 10/03/14 21.5 0.81 0.89
GLW 141003P00022000 P 10/03/14 22.0 1.15 1.45
GLW 141003P00022500 P 10/03/14 22.5 1.63 1.94
GLW 141003P00023000 P 10/03/14 23.0 2.10 2.42
GLW 141003P00023500 P 10/03/14 23.5 2.63 2.92
GLW 141003P00024000 P 10/03/14 24.0 3.00 3.45
GLW 141003P00024500 P 10/03/14 24.5 3.50 4.00
GLW 141003P00025000 P 10/03/14 25.0 4.00 4.50
GLW 141003P00025500 P 10/03/14 25.5 4.55 5.00
GLW 141003P00026000 P 10/03/14 26.0 3.60 5.35
GLW 141003P00026500 P 10/03/14 26.5 4.05 5.85
GLW 141003P00027000 P 10/03/14 27.0 4.55 6.35
GLW 141003P00027500 P 10/03/14 27.5 5.05 8.55
GLW 141003P00028000 P 10/03/14 28.0 5.55 9.00
GLW 141003P00028500 P 10/03/14 28.5 6.10 7.85
GLW 141003P00029000 P 10/03/14 29.0 6.60 10.00
GLW 141003P00029500 P 10/03/14 29.5 7.10 10.50
GLW 141003P00030000 P 10/03/14 30.0 7.60 11.00
GLW 141003P00030500 P 10/03/14 30.5 8.05 11.55
GLW 141003P00031000 P 10/03/14 31.0 8.55 12.05
GLW 141010C00013500 C 10/10/14 13.5 6.90 7.50
GLW 141010C00014000 C 10/10/14 14.0 6.45 7.00
GLW 141010C00014500 C 10/10/14 14.5 5.95 6.50
GLW 141010C00015000 C 10/10/14 15.0 5.50 5.95
GLW 141010C00015500 C 10/10/14 15.5 5.00 5.40
GLW 141010C00016000 C 10/10/14 16.0 4.50 4.90
GLW 141010C00016500 C 10/10/14 16.5 4.00 4.40
GLW 141010C00017000 C 10/10/14 17.0 3.50 3.90
GLW 141010C00017500 C 10/10/14 17.5 3.00 3.40
GLW 141010C00018000 C 10/10/14 18.0 2.55 2.90
GLW 141010C00018500 C 10/10/14 18.5 2.06 2.40
GLW 141010C00019000 C 10/10/14 19.0 1.59 1.91
GLW 141010C00019500 C 10/10/14 19.5 1.26 1.35
GLW 141010C00020000 C 10/10/14 20.0 0.83 0.91
GLW 141010C00020500 C 10/10/14 20.5 0.48 0.53
GLW 141010C00021000 C 10/10/14 21.0 0.24 0.27
GLW 141010C00021500 C 10/10/14 21.5 0.10 0.12
GLW 141010C00022000 C 10/10/14 22.0 0.04 0.07
GLW 141010C00022500 C 10/10/14 22.5 0.01 0.05
GLW 141010C00023000 C 10/10/14 23.0 0.00 0.04
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 141010C00029000 C 10/10/14 29.0 0.00 0.03
GLW 141010C00029500 C 10/10/14 29.5 0.00 0.03
GLW 141010C00030000 C 10/10/14 30.0 0.00 0.02
GLW 141010C00030500 C 10/10/14 30.5 0.00 0.02
GLW 141010C00031000 C 10/10/14 31.0 0.00 0.02
GLW 141010P00013500 P 10/10/14 13.5 0.00 0.02
GLW 141010P00014000 P 10/10/14 14.0 0.00 0.02
GLW 141010P00014500 P 10/10/14 14.5 0.00 0.02
GLW 141010P00015000 P 10/10/14 15.0 0.00 0.02
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 0.03
GLW 141010P00017000 P 10/10/14 17.0 0.00 0.03
GLW 141010P00017500 P 10/10/14 17.5 0.00 0.04
GLW 141010P00018000 P 10/10/14 18.0 0.01 0.04
GLW 141010P00018500 P 10/10/14 18.5 0.01 0.05
GLW 141010P00019000 P 10/10/14 19.0 0.03 0.06
GLW 141010P00019500 P 10/10/14 19.5 0.06 0.09
GLW 141010P00020000 P 10/10/14 20.0 0.11 0.16
GLW 141010P00020500 P 10/10/14 20.5 0.27 0.31
GLW 141010P00021000 P 10/10/14 21.0 0.51 0.55
GLW 141010P00021500 P 10/10/14 21.5 0.86 0.93
GLW 141010P00022000 P 10/10/14 22.0 1.28 1.36
GLW 141010P00022500 P 10/10/14 22.5 1.65 1.84
GLW 141010P00023000 P 10/10/14 23.0 2.14 2.33
GLW 141010P00023500 P 10/10/14 23.5 2.64 2.83
GLW 141010P00024000 P 10/10/14 24.0 3.00 3.50
GLW 141010P00024500 P 10/10/14 24.5 3.50 4.05
GLW 141010P00025000 P 10/10/14 25.0 3.95 4.60
GLW 141010P00025500 P 10/10/14 25.5 4.45 5.05
GLW 141010P00026000 P 10/10/14 26.0 4.95 5.55
GLW 141010P00026500 P 10/10/14 26.5 5.45 6.10
GLW 141010P00027000 P 10/10/14 27.0 5.95 6.60
GLW 141010P00027500 P 10/10/14 27.5 6.45 7.10
GLW 141010P00028000 P 10/10/14 28.0 6.95 7.60
GLW 141010P00028500 P 10/10/14 28.5 6.05 9.45
GLW 141010P00029000 P 10/10/14 29.0 6.55 9.95
GLW 141010P00029500 P 10/10/14 29.5 7.10 10.40
GLW 141010P00030000 P 10/10/14 30.0 7.55 11.05
GLW 141010P00030500 P 10/10/14 30.5 8.05 11.50
GLW 141010P00031000 P 10/10/14 31.0 8.55 12.00
GLW 141018C00012000 C 10/18/14 12.0 7.00 10.35
GLW 141018C00013000 C 10/18/14 13.0 6.00 9.40
GLW 141018C00014000 C 10/18/14 14.0 6.55 6.90
GLW 141018C00015000 C 10/18/14 15.0 5.55 5.90
GLW 141018C00016000 C 10/18/14 16.0 4.55 4.90
GLW 141018C00017000 C 10/18/14 17.0 3.55 3.90
GLW 141018C00018000 C 10/18/14 18.0 2.61 2.91
GLW 141018C00019000 C 10/18/14 19.0 1.66 1.94
GLW 141018C00020000 C 10/18/14 20.0 0.87 0.96
GLW 141018C00021000 C 10/18/14 21.0 0.29 0.31
GLW 141018C00022000 C 10/18/14 22.0 0.06 0.08
GLW 141018C00023000 C 10/18/14 23.0 0.01 0.04
GLW 141018C00024000 C 10/18/14 24.0 0.00 0.03
GLW 141018C00025000 C 10/18/14 25.0 0.00 0.02
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 0.02
GLW 141018P00015000 P 10/18/14 15.0 0.00 0.03
GLW 141018P00016000 P 10/18/14 16.0 0.00 0.03
GLW 141018P00017000 P 10/18/14 17.0 0.00 0.03
GLW 141018P00018000 P 10/18/14 18.0 0.02 0.05
GLW 141018P00019000 P 10/18/14 19.0 0.05 0.07
GLW 141018P00020000 P 10/18/14 20.0 0.17 0.19
GLW 141018P00021000 P 10/18/14 21.0 0.57 0.59
GLW 141018P00022000 P 10/18/14 22.0 1.30 1.38
GLW 141018P00023000 P 10/18/14 23.0 2.15 2.34
GLW 141018P00024000 P 10/18/14 24.0 3.05 3.45
GLW 141018P00025000 P 10/18/14 25.0 4.05 4.45
GLW 141018P00026000 P 10/18/14 26.0 5.05 5.45
GLW 141018P00027000 P 10/18/14 27.0 6.05 6.45
GLW 141018P00028000 P 10/18/14 28.0 7.05 7.45
GLW 141024C00013500 C 10/24/14 13.5 6.95 7.50
GLW 141024C00014000 C 10/24/14 14.0 6.45 7.00
GLW 141024C00014500 C 10/24/14 14.5 5.95 6.45
GLW 141024C00015000 C 10/24/14 15.0 5.45 6.00
GLW 141024C00015500 C 10/24/14 15.5 5.00 5.45
GLW 141024C00016000 C 10/24/14 16.0 4.50 4.95
GLW 141024C00016500 C 10/24/14 16.5 4.00 4.50
GLW 141024C00017000 C 10/24/14 17.0 3.50 4.00
GLW 141024C00017500 C 10/24/14 17.5 3.00 3.50
GLW 141024C00018000 C 10/24/14 18.0 2.51 2.98
GLW 141024C00018500 C 10/24/14 18.5 2.05 2.50
GLW 141024C00019000 C 10/24/14 19.0 1.69 2.13
GLW 141024C00019500 C 10/24/14 19.5 1.27 1.71
GLW 141024C00020000 C 10/24/14 20.0 0.95 1.21
GLW 141024C00020500 C 10/24/14 20.5 0.62 0.81
GLW 141024C00021000 C 10/24/14 21.0 0.39 0.47
GLW 141024C00021500 C 10/24/14 21.5 0.23 0.34
GLW 141024C00022000 C 10/24/14 22.0 0.12 0.21
GLW 141024C00022500 C 10/24/14 22.5 0.05 0.18
GLW 141024C00023000 C 10/24/14 23.0 0.02 0.14
GLW 141024C00023500 C 10/24/14 23.5 0.01 0.19
GLW 141024C00024000 C 10/24/14 24.0 0.00 0.14
GLW 141024C00024500 C 10/24/14 24.5 0.00 0.14
GLW 141024C00025000 C 10/24/14 25.0 0.00 0.16
GLW 141024C00025500 C 10/24/14 25.5 0.00 0.16
GLW 141024C00026000 C 10/24/14 26.0 0.00 0.16
GLW 141024C00026500 C 10/24/14 26.5 0.00 0.16
GLW 141024C00027000 C 10/24/14 27.0 0.00 0.15
GLW 141024C00027500 C 10/24/14 27.5 0.00 0.15
GLW 141024C00028000 C 10/24/14 28.0 0.00 0.15
GLW 141024C00028500 C 10/24/14 28.5 0.00 0.14
GLW 141024C00029000 C 10/24/14 29.0 0.00 0.14
GLW 141024C00029500 C 10/24/14 29.5 0.00 0.14
GLW 141024C00030000 C 10/24/14 30.0 0.00 0.14
GLW 141024C00030500 C 10/24/14 30.5 0.00 0.14
GLW 141024C00031000 C 10/24/14 31.0 0.00 0.14
GLW 141024P00013500 P 10/24/14 13.5 0.00 0.03
GLW 141024P00014000 P 10/24/14 14.0 0.00 0.03
GLW 141024P00014500 P 10/24/14 14.5 0.00 0.03
GLW 141024P00015000 P 10/24/14 15.0 0.00 0.15
GLW 141024P00015500 P 10/24/14 15.5 0.00 0.18
GLW 141024P00016000 P 10/24/14 16.0 0.01 0.15
GLW 141024P00016500 P 10/24/14 16.5 0.01 0.22
GLW 141024P00017000 P 10/24/14 17.0 0.01 0.21
GLW 141024P00017500 P 10/24/14 17.5 0.01 0.22
GLW 141024P00018000 P 10/24/14 18.0 0.01 0.19
GLW 141024P00018500 P 10/24/14 18.5 0.08 0.24
GLW 141024P00019000 P 10/24/14 19.0 0.12 0.21
GLW 141024P00019500 P 10/24/14 19.5 0.17 0.27
GLW 141024P00020000 P 10/24/14 20.0 0.29 0.33
GLW 141024P00020500 P 10/24/14 20.5 0.41 0.49
GLW 141024P00021000 P 10/24/14 21.0 0.62 0.75
GLW 141024P00021500 P 10/24/14 21.5 0.93 1.21
GLW 141024P00022000 P 10/24/14 22.0 1.31 1.64
GLW 141024P00022500 P 10/24/14 22.5 1.72 2.08
GLW 141024P00023000 P 10/24/14 23.0 2.18 2.61
GLW 141024P00023500 P 10/24/14 23.5 2.68 3.10
GLW 141024P00024000 P 10/24/14 24.0 3.10 3.60
GLW 141024P00024500 P 10/24/14 24.5 3.60 4.10
GLW 141024P00025000 P 10/24/14 25.0 4.10 4.60
GLW 141024P00025500 P 10/24/14 25.5 4.60 5.10
GLW 141024P00026000 P 10/24/14 26.0 5.10 5.60
GLW 141024P00026500 P 10/24/14 26.5 5.55 6.10
GLW 141024P00027000 P 10/24/14 27.0 5.10 7.30
GLW 141024P00027500 P 10/24/14 27.5 5.20 8.35
GLW 141024P00028000 P 10/24/14 28.0 5.65 8.80
GLW 141024P00028500 P 10/24/14 28.5 6.05 9.50
GLW 141024P00029000 P 10/24/14 29.0 6.55 10.00
GLW 141024P00029500 P 10/24/14 29.5 7.05 10.60
GLW 141024P00030000 P 10/24/14 30.0 7.55 11.00
GLW 141024P00030500 P 10/24/14 30.5 8.05 11.50
GLW 141024P00031000 P 10/24/14 31.0 8.55 12.00
GLW 141031C00014000 C 10/31/14 14.0 6.45 7.00
GLW 141031C00015000 C 10/31/14 15.0 5.45 6.00
GLW 141031C00015500 C 10/31/14 15.5 5.00 5.50
GLW 141031C00016000 C 10/31/14 16.0 4.50 5.00
GLW 141031C00016500 C 10/31/14 16.5 4.00 4.50
GLW 141031C00017000 C 10/31/14 17.0 3.50 4.00
GLW 141031C00017500 C 10/31/14 17.5 3.00 3.50
GLW 141031C00018000 C 10/31/14 18.0 2.56 3.05
GLW 141031C00018500 C 10/31/14 18.5 2.07 2.50
GLW 141031C00019000 C 10/31/14 19.0 1.74 2.06
GLW 141031C00019500 C 10/31/14 19.5 1.32 1.63
GLW 141031C00020000 C 10/31/14 20.0 1.05 1.26
GLW 141031C00020500 C 10/31/14 20.5 0.74 0.90
GLW 141031C00021000 C 10/31/14 21.0 0.51 0.60
GLW 141031C00021500 C 10/31/14 21.5 0.32 0.40
GLW 141031C00022000 C 10/31/14 22.0 0.20 0.28
GLW 141031C00022500 C 10/31/14 22.5 0.09 0.25
GLW 141031C00023000 C 10/31/14 23.0 0.05 0.15
GLW 141031C00023500 C 10/31/14 23.5 0.02 0.21
GLW 141031C00024000 C 10/31/14 24.0 0.01 0.14
GLW 141031C00024500 C 10/31/14 24.5 0.00 0.14
GLW 141031C00025000 C 10/31/14 25.0 0.00 0.14
GLW 141031C00025500 C 10/31/14 25.5 0.00 0.23
GLW 141031C00026000 C 10/31/14 26.0 0.00 0.15
GLW 141031C00026500 C 10/31/14 26.5 0.00 0.22
GLW 141031C00027000 C 10/31/14 27.0 0.00 0.21
GLW 141031C00027500 C 10/31/14 27.5 0.00 0.23
GLW 141031C00028000 C 10/31/14 28.0 0.00 0.21
GLW 141031C00028500 C 10/31/14 28.5 0.00 0.21
GLW 141031C00029000 C 10/31/14 29.0 0.00 0.15
GLW 141031C00029500 C 10/31/14 29.5 0.00 0.20
GLW 141031C00030000 C 10/31/14 30.0 0.00 0.20
GLW 141031C00030500 C 10/31/14 30.5 0.00 0.21
GLW 141031C00031000 C 10/31/14 31.0 0.00 0.19
GLW 141031P00014000 P 10/31/14 14.0 0.00 0.03
GLW 141031P00015000 P 10/31/14 15.0 0.00 0.25
GLW 141031P00015500 P 10/31/14 15.5 0.01 0.25
GLW 141031P00016000 P 10/31/14 16.0 0.01 0.15
GLW 141031P00016500 P 10/31/14 16.5 0.01 0.25
GLW 141031P00017000 P 10/31/14 17.0 0.01 0.20
GLW 141031P00017500 P 10/31/14 17.5 0.04 0.25
GLW 141031P00018000 P 10/31/14 18.0 0.01 0.20
GLW 141031P00018500 P 10/31/14 18.5 0.03 0.26
GLW 141031P00019000 P 10/31/14 19.0 0.14 0.30
GLW 141031P00019500 P 10/31/14 19.5 0.23 0.38
GLW 141031P00020000 P 10/31/14 20.0 0.35 0.50
GLW 141031P00020500 P 10/31/14 20.5 0.50 0.67
GLW 141031P00021000 P 10/31/14 21.0 0.75 0.99
GLW 141031P00021500 P 10/31/14 21.5 1.08 1.29
GLW 141031P00022000 P 10/31/14 22.0 1.37 1.69
GLW 141031P00022500 P 10/31/14 22.5 1.77 2.11
GLW 141031P00023000 P 10/31/14 23.0 2.21 2.65
GLW 141031P00023500 P 10/31/14 23.5 2.63 3.10
GLW 141031P00024000 P 10/31/14 24.0 3.10 3.60
GLW 141031P00024500 P 10/31/14 24.5 3.60 4.10
GLW 141031P00025000 P 10/31/14 25.0 4.10 4.60
GLW 141031P00025500 P 10/31/14 25.5 4.60 5.10
GLW 141031P00026000 P 10/31/14 26.0 5.10 5.65
GLW 141031P00026500 P 10/31/14 26.5 5.60 6.15
GLW 141031P00027000 P 10/31/14 27.0 6.10 6.60
GLW 141031P00027500 P 10/31/14 27.5 6.60 7.10
GLW 141031P00028000 P 10/31/14 28.0 7.00 7.60
GLW 141031P00028500 P 10/31/14 28.5 7.10 8.50
GLW 141031P00029000 P 10/31/14 29.0 6.95 9.65
GLW 141031P00029500 P 10/31/14 29.5 7.45 10.15
GLW 141031P00030000 P 10/31/14 30.0 7.90 10.65
GLW 141031P00030500 P 10/31/14 30.5 8.05 11.50
GLW 141031P00031000 P 10/31/14 31.0 8.55 12.00
GLW 141122C00010000 C 11/22/14 10.0 9.00 12.35
GLW 141122C00011000 C 11/22/14 11.0 9.35 9.95
GLW 141122C00012000 C 11/22/14 12.0 8.40 8.95
GLW 141122C00013000 C 11/22/14 13.0 7.35 7.95
GLW 141122C00014000 C 11/22/14 14.0 6.55 7.10
GLW 141122C00015000 C 11/22/14 15.0 5.55 6.00
GLW 141122C00016000 C 11/22/14 16.0 4.55 5.05
GLW 141122C00017000 C 11/22/14 17.0 3.60 3.95
GLW 141122C00018000 C 11/22/14 18.0 2.70 2.99
GLW 141122C00019000 C 11/22/14 19.0 1.90 2.03
GLW 141122C00020000 C 11/22/14 20.0 1.17 1.20
GLW 141122C00021000 C 11/22/14 21.0 0.62 0.64
GLW 141122C00022000 C 11/22/14 22.0 0.29 0.30
GLW 141122C00023000 C 11/22/14 23.0 0.13 0.14
GLW 141122C00024000 C 11/22/14 24.0 0.06 0.07
GLW 141122C00025000 C 11/22/14 25.0 0.01 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 0.01 0.03
GLW 141122P00015000 P 11/22/14 15.0 0.03 0.04
GLW 141122P00016000 P 11/22/14 16.0 0.04 0.06
GLW 141122P00017000 P 11/22/14 17.0 0.06 0.08
GLW 141122P00018000 P 11/22/14 18.0 0.12 0.14
GLW 141122P00019000 P 11/22/14 19.0 0.24 0.27
GLW 141122P00020000 P 11/22/14 20.0 0.51 0.53
GLW 141122P00021000 P 11/22/14 21.0 0.97 0.99
GLW 141122P00022000 P 11/22/14 22.0 1.64 1.68
GLW 141122P00023000 P 11/22/14 23.0 2.43 2.54
GLW 141122P00024000 P 11/22/14 24.0 3.25 3.60
GLW 141122P00025000 P 11/22/14 25.0 4.20 4.55
GLW 141122P00026000 P 11/22/14 26.0 5.20 5.55
GLW 141122P00027000 P 11/22/14 27.0 6.00 7.05
GLW 141122P00028000 P 11/22/14 28.0 7.10 7.55
GLW 141122P00029000 P 11/22/14 29.0 6.75 10.05
GLW 141122P00030000 P 11/22/14 30.0 7.70 11.10
GLW 141122P00031000 P 11/22/14 31.0 8.70 12.10
GLW 141122P00032000 P 11/22/14 32.0 9.75 13.10
GLW 150117C00003000 C 01/17/15 3.0 16.00 19.35
GLW 150117C00005000 C 01/17/15 5.0 13.80 17.35
GLW 150117C00008000 C 01/17/15 8.0 11.00 14.35
GLW 150117C00010000 C 01/17/15 10.0 10.65 10.85
GLW 150117C00011000 C 01/17/15 11.0 9.40 9.95
GLW 150117C00012000 C 01/17/15 12.0 8.50 8.90
GLW 150117C00014000 C 01/17/15 14.0 6.50 7.05
GLW 150117C00015000 C 01/17/15 15.0 5.60 5.80
GLW 150117C00016000 C 01/17/15 16.0 4.65 4.95
GLW 150117C00017000 C 01/17/15 17.0 3.70 3.90
GLW 150117C00018000 C 01/17/15 18.0 2.88 2.99
GLW 150117C00019000 C 01/17/15 19.0 2.06 2.15
GLW 150117C00020000 C 01/17/15 20.0 1.37 1.40
GLW 150117C00021000 C 01/17/15 21.0 0.83 0.86
GLW 150117C00022000 C 01/17/15 22.0 0.47 0.49
GLW 150117C00023000 C 01/17/15 23.0 0.24 0.27
GLW 150117C00024000 C 01/17/15 24.0 0.12 0.15
GLW 150117C00025000 C 01/17/15 25.0 0.07 0.08
GLW 150117C00026000 C 01/17/15 26.0 0.02 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 0.02
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 0.03 0.06
GLW 150117P00015000 P 01/17/15 15.0 0.06 0.08
GLW 150117P00016000 P 01/17/15 16.0 0.08 0.11
GLW 150117P00017000 P 01/17/15 17.0 0.14 0.16
GLW 150117P00018000 P 01/17/15 18.0 0.25 0.27
GLW 150117P00019000 P 01/17/15 19.0 0.43 0.46
GLW 150117P00020000 P 01/17/15 20.0 0.73 0.76
GLW 150117P00021000 P 01/17/15 21.0 1.20 1.22
GLW 150117P00022000 P 01/17/15 22.0 1.83 1.86
GLW 150117P00023000 P 01/17/15 23.0 2.57 2.65
GLW 150117P00024000 P 01/17/15 24.0 3.30 3.60
GLW 150117P00025000 P 01/17/15 25.0 4.25 4.55
GLW 150117P00026000 P 01/17/15 26.0 5.20 5.60
GLW 150117P00027000 P 01/17/15 27.0 6.15 6.60
GLW 150117P00028000 P 01/17/15 28.0 7.15 7.60
GLW 150117P00029000 P 01/17/15 29.0 8.20 8.50
GLW 150117P00030000 P 01/17/15 30.0 7.75 10.90
GLW 150117P00031000 P 01/17/15 31.0 8.75 12.20
GLW 150117P00032000 P 01/17/15 32.0 9.75 13.10
GLW 150220C00011000 C 02/20/15 11.0 9.50 9.95
GLW 150220C00013000 C 02/20/15 13.0 7.60 7.95
GLW 150220C00014000 C 02/20/15 14.0 6.60 6.95
GLW 150220C00015000 C 02/20/15 15.0 5.55 6.00
GLW 150220C00016000 C 02/20/15 16.0 4.65 5.00
GLW 150220C00017000 C 02/20/15 17.0 3.75 4.05
GLW 150220C00018000 C 02/20/15 18.0 2.98 3.10
GLW 150220C00019000 C 02/20/15 19.0 2.21 2.26
GLW 150220C00020000 C 02/20/15 20.0 1.55 1.58
GLW 150220C00021000 C 02/20/15 21.0 1.02 1.05
GLW 150220C00022000 C 02/20/15 22.0 0.63 0.67
GLW 150220C00023000 C 02/20/15 23.0 0.38 0.41
GLW 150220C00024000 C 02/20/15 24.0 0.21 0.25
GLW 150220C00025000 C 02/20/15 25.0 0.13 0.15
GLW 150220C00026000 C 02/20/15 26.0 0.06 0.10
GLW 150220C00027000 C 02/20/15 27.0 0.03 0.07
GLW 150220C00028000 C 02/20/15 28.0 0.01 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 0.02
GLW 150220C00032000 C 02/20/15 32.0 0.00 0.02
GLW 150220P00011000 P 02/20/15 11.0 0.01 0.03
GLW 150220P00013000 P 02/20/15 13.0 0.03 0.06
GLW 150220P00014000 P 02/20/15 14.0 0.05 0.08
GLW 150220P00015000 P 02/20/15 15.0 0.08 0.11
GLW 150220P00016000 P 02/20/15 16.0 0.13 0.16
GLW 150220P00017000 P 02/20/15 17.0 0.21 0.24
GLW 150220P00018000 P 02/20/15 18.0 0.34 0.38
GLW 150220P00019000 P 02/20/15 19.0 0.57 0.60
GLW 150220P00020000 P 02/20/15 20.0 0.91 0.94
GLW 150220P00021000 P 02/20/15 21.0 1.38 1.41
GLW 150220P00022000 P 02/20/15 22.0 1.99 2.03
GLW 150220P00023000 P 02/20/15 23.0 2.73 2.77
GLW 150220P00024000 P 02/20/15 24.0 3.50 3.65
GLW 150220P00025000 P 02/20/15 25.0 4.30 4.65
GLW 150220P00026000 P 02/20/15 26.0 5.25 5.60
GLW 150220P00027000 P 02/20/15 27.0 6.20 6.55
GLW 150220P00028000 P 02/20/15 28.0 7.20 7.55
GLW 150220P00029000 P 02/20/15 29.0 8.20 8.55
GLW 150220P00030000 P 02/20/15 30.0 9.20 9.55
GLW 150220P00031000 P 02/20/15 31.0 8.80 12.35
GLW 150220P00032000 P 02/20/15 32.0 9.75 13.10
GLW 160115C00003000 C 01/15/16 3.0 15.35 20.00
GLW 160115C00005000 C 01/15/16 5.0 13.35 18.00
GLW 160115C00008000 C 01/15/16 8.0 10.35 15.00
GLW 160115C00010000 C 01/15/16 10.0 8.35 13.00
GLW 160115C00012000 C 01/15/16 12.0 8.45 9.30
GLW 160115C00015000 C 01/15/16 15.0 5.60 6.20
GLW 160115C00017000 C 01/15/16 17.0 4.30 4.50
GLW 160115C00020000 C 01/15/16 20.0 2.46 2.52
GLW 160115C00022000 C 01/15/16 22.0 1.57 1.64
GLW 160115C00025000 C 01/15/16 25.0 0.76 0.81
GLW 160115C00030000 C 01/15/16 30.0 0.21 0.25
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 0.07
GLW 160115P00010000 P 01/15/16 10.0 0.09 0.13
GLW 160115P00012000 P 01/15/16 12.0 0.19 0.23
GLW 160115P00015000 P 01/15/16 15.0 0.53 0.58
GLW 160115P00017000 P 01/15/16 17.0 0.96 1.03
GLW 160115P00020000 P 01/15/16 20.0 2.10 2.17
GLW 160115P00022000 P 01/15/16 22.0 3.20 3.30
GLW 160115P00025000 P 01/15/16 25.0 5.35 5.50
GLW 160115P00030000 P 01/15/16 30.0 9.35 10.25

OPRA data is delayed 15 minutes.