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 (2016-12-30)Premium Content

Corning Inc (GLW)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 170127C00017500 C 01/27/17 17.5 5.20 9.70
GLW 170127C00018000 C 01/27/17 18.0 4.75 9.20
GLW 170127C00018500 C 01/27/17 18.5 4.20 8.70
GLW 170127C00019000 C 01/27/17 19.0 3.70 8.20
GLW 170127C00019500 C 01/27/17 19.5 3.25 7.70
GLW 170127C00020000 C 01/27/17 20.0 2.50 7.00
GLW 170127C00020500 C 01/27/17 20.5 2.45 6.60
GLW 170127C00021000 C 01/27/17 21.0 1.61 6.05
GLW 170127C00021500 C 01/27/17 21.5 1.01 5.50
GLW 170127C00022000 C 01/27/17 22.0 0.83 4.70
GLW 170127C00022500 C 01/27/17 22.5 0.91 4.30
GLW 170127C00023000 C 01/27/17 23.0 1.83 1.91
GLW 170127C00023500 C 01/27/17 23.5 0.00 3.05
GLW 170127C00024000 C 01/27/17 24.0 0.99 1.07
GLW 170127C00024500 C 01/27/17 24.5 0.66 0.72
GLW 170127C00025000 C 01/27/17 25.0 0.40 0.46
GLW 170127C00025500 C 01/27/17 25.5 0.23 0.27
GLW 170127C00026000 C 01/27/17 26.0 0.12 0.16
GLW 170127C00026500 C 01/27/17 26.5 0.05 0.09
GLW 170127C00027000 C 01/27/17 27.0 0.01 0.07
GLW 170127C00027500 C 01/27/17 27.5 0.00 0.03
GLW 170127C00028000 C 01/27/17 28.0 0.00 0.02
GLW 170127C00028500 C 01/27/17 28.5 0.00 0.06
GLW 170127C00029000 C 01/27/17 29.0 0.00 0.07
GLW 170127C00029500 C 01/27/17 29.5 0.00 0.05
GLW 170127C00030000 C 01/27/17 30.0 0.00 0.07
GLW 170127C00030500 C 01/27/17 30.5 0.00 0.06
GLW 170127C00031000 C 01/27/17 31.0 0.00 0.06
GLW 170127C00031500 C 01/27/17 31.5 0.00 0.07
GLW 170127C00032000 C 01/27/17 32.0 0.00 0.05
GLW 170127C00032500 C 01/27/17 32.5 0.00 0.12
GLW 170127C00033000 C 01/27/17 33.0 0.00 0.11
GLW 170127C00033500 C 01/27/17 33.5 0.00 0.12
GLW 170127C00034000 C 01/27/17 34.0 0.00 0.12
GLW 170127C00034500 C 01/27/17 34.5 0.00 0.12
GLW 170127C00035000 C 01/27/17 35.0 0.00 0.10
GLW 170127P00017500 P 01/27/17 17.5 0.00 0.02
GLW 170127P00018000 P 01/27/17 18.0 0.00 0.02
GLW 170127P00018500 P 01/27/17 18.5 0.00 0.02
GLW 170127P00019000 P 01/27/17 19.0 0.00 0.02
GLW 170127P00019500 P 01/27/17 19.5 0.00 0.03
GLW 170127P00020000 P 01/27/17 20.0 0.00 0.03
GLW 170127P00020500 P 01/27/17 20.5 0.00 0.12
GLW 170127P00021000 P 01/27/17 21.0 0.00 0.06
GLW 170127P00021500 P 01/27/17 21.5 0.00 0.03
GLW 170127P00022000 P 01/27/17 22.0 0.00 0.13
GLW 170127P00022500 P 01/27/17 22.5 0.01 0.13
GLW 170127P00023000 P 01/27/17 23.0 0.05 0.13
GLW 170127P00023500 P 01/27/17 23.5 0.11 0.14
GLW 170127P00024000 P 01/27/17 24.0 0.20 0.24
GLW 170127P00024500 P 01/27/17 24.5 0.36 0.41
GLW 170127P00025000 P 01/27/17 25.0 0.60 0.65
GLW 170127P00025500 P 01/27/17 25.5 0.91 0.98
GLW 170127P00026000 P 01/27/17 26.0 0.49 3.45
GLW 170127P00026500 P 01/27/17 26.5 0.16 3.85
GLW 170127P00027000 P 01/27/17 27.0 1.18 4.30
GLW 170127P00027500 P 01/27/17 27.5 1.06 4.80
GLW 170127P00028000 P 01/27/17 28.0 1.25 5.55
GLW 170127P00028500 P 01/27/17 28.5 1.50 5.70
GLW 170127P00029000 P 01/27/17 29.0 1.90 6.35
GLW 170127P00029500 P 01/27/17 29.5 2.40 6.85
GLW 170127P00030000 P 01/27/17 30.0 2.90 7.30
GLW 170127P00030500 P 01/27/17 30.5 3.30 7.85
GLW 170127P00031000 P 01/27/17 31.0 3.90 8.25
GLW 170127P00031500 P 01/27/17 31.5 4.30 8.80
GLW 170127P00032000 P 01/27/17 32.0 4.90 9.35
GLW 170127P00032500 P 01/27/17 32.5 5.45 10.00
GLW 170127P00033000 P 01/27/17 33.0 5.90 10.40
GLW 170127P00033500 P 01/27/17 33.5 6.50 11.00
GLW 170127P00034000 P 01/27/17 34.0 6.95 11.50
GLW 170127P00034500 P 01/27/17 34.5 7.40 12.00
GLW 170127P00035000 P 01/27/17 35.0 7.90 12.40
GLW 170203C00017500 C 02/03/17 17.5 5.15 9.60
GLW 170203C00018000 C 02/03/17 18.0 4.75 9.15
GLW 170203C00018500 C 02/03/17 18.5 4.20 8.60
GLW 170203C00019000 C 02/03/17 19.0 3.75 8.20
GLW 170203C00019500 C 02/03/17 19.5 3.30 7.60
GLW 170203C00020000 C 02/03/17 20.0 2.65 7.10
GLW 170203C00020500 C 02/03/17 20.5 2.05 6.65
GLW 170203C00021000 C 02/03/17 21.0 1.50 5.85
GLW 170203C00021500 C 02/03/17 21.5 1.05 5.60
GLW 170203C00022000 C 02/03/17 22.0 0.76 4.85
GLW 170203C00022500 C 02/03/17 22.5 0.80 4.90
GLW 170203C00023000 C 02/03/17 23.0 1.67 2.06
GLW 170203C00023500 C 02/03/17 23.5 1.35 1.64
GLW 170203C00024000 C 02/03/17 24.0 1.00 1.33
GLW 170203C00024500 C 02/03/17 24.5 0.72 0.79
GLW 170203C00025000 C 02/03/17 25.0 0.46 0.50
GLW 170203C00025500 C 02/03/17 25.5 0.27 0.31
GLW 170203C00026000 C 02/03/17 26.0 0.14 0.21
GLW 170203C00026500 C 02/03/17 26.5 0.07 0.14
GLW 170203C00027000 C 02/03/17 27.0 0.03 0.08
GLW 170203C00027500 C 02/03/17 27.5 0.00 0.05
GLW 170203C00028000 C 02/03/17 28.0 0.00 0.06
GLW 170203C00028500 C 02/03/17 28.5 0.00 0.07
GLW 170203C00029000 C 02/03/17 29.0 0.00 0.50
GLW 170203C00029500 C 02/03/17 29.5 0.00 0.49
GLW 170203C00030000 C 02/03/17 30.0 0.00 0.49
GLW 170203C00030500 C 02/03/17 30.5 0.00 0.49
GLW 170203C00031000 C 02/03/17 31.0 0.00 0.50
GLW 170203C00031500 C 02/03/17 31.5 0.00 0.50
GLW 170203C00032000 C 02/03/17 32.0 0.00 0.49
GLW 170203C00032500 C 02/03/17 32.5 0.00 0.50
GLW 170203C00033000 C 02/03/17 33.0 0.00 0.49
GLW 170203C00033500 C 02/03/17 33.5 0.00 0.49
GLW 170203C00034000 C 02/03/17 34.0 0.00 0.50
GLW 170203C00034500 C 02/03/17 34.5 0.00 0.49
GLW 170203C00035000 C 02/03/17 35.0 0.00 0.49
GLW 170203P00017500 P 02/03/17 17.5 0.00 0.02
GLW 170203P00018000 P 02/03/17 18.0 0.00 0.02
GLW 170203P00018500 P 02/03/17 18.5 0.00 0.03
GLW 170203P00019000 P 02/03/17 19.0 0.00 0.03
GLW 170203P00019500 P 02/03/17 19.5 0.00 0.13
GLW 170203P00020000 P 02/03/17 20.0 0.00 0.08
GLW 170203P00020500 P 02/03/17 20.5 0.00 0.06
GLW 170203P00021000 P 02/03/17 21.0 0.00 0.08
GLW 170203P00021500 P 02/03/17 21.5 0.00 0.09
GLW 170203P00022000 P 02/03/17 22.0 0.01 0.10
GLW 170203P00022500 P 02/03/17 22.5 0.04 0.11
GLW 170203P00023000 P 02/03/17 23.0 0.08 0.13
GLW 170203P00023500 P 02/03/17 23.5 0.15 0.22
GLW 170203P00024000 P 02/03/17 24.0 0.26 0.29
GLW 170203P00024500 P 02/03/17 24.5 0.41 0.49
GLW 170203P00025000 P 02/03/17 25.0 0.65 0.71
GLW 170203P00025500 P 02/03/17 25.5 0.94 1.09
GLW 170203P00026000 P 02/03/17 26.0 1.29 1.52
GLW 170203P00026500 P 02/03/17 26.5 0.44 2.05
GLW 170203P00027000 P 02/03/17 27.0 0.26 4.35
GLW 170203P00027500 P 02/03/17 27.5 0.75 4.75
GLW 170203P00028000 P 02/03/17 28.0 1.05 5.50
GLW 170203P00028500 P 02/03/17 28.5 1.60 6.00
GLW 170203P00029000 P 02/03/17 29.0 1.90 6.25
GLW 170203P00029500 P 02/03/17 29.5 2.40 6.80
GLW 170203P00030000 P 02/03/17 30.0 2.90 7.35
GLW 170203P00030500 P 02/03/17 30.5 3.35 7.85
GLW 170203P00031000 P 02/03/17 31.0 4.00 8.50
GLW 170203P00031500 P 02/03/17 31.5 4.60 9.15
GLW 170203P00032000 P 02/03/17 32.0 5.15 9.65
GLW 170203P00032500 P 02/03/17 32.5 5.30 9.85
GLW 170203P00033000 P 02/03/17 33.0 5.90 10.50
GLW 170203P00033500 P 02/03/17 33.5 6.35 10.90
GLW 170203P00034000 P 02/03/17 34.0 6.90 11.35
GLW 170203P00034500 P 02/03/17 34.5 7.30 11.80
GLW 170203P00035000 P 02/03/17 35.0 7.90 12.35
GLW 170210C00017500 C 02/10/17 17.5 5.15 9.50
GLW 170210C00018000 C 02/10/17 18.0 4.65 9.15
GLW 170210C00018500 C 02/10/17 18.5 4.05 8.65
GLW 170210C00019000 C 02/10/17 19.0 3.75 8.10
GLW 170210C00019500 C 02/10/17 19.5 3.30 7.65
GLW 170210C00020000 C 02/10/17 20.0 2.60 7.00
GLW 170210C00020500 C 02/10/17 20.5 2.00 6.45
GLW 170210C00021000 C 02/10/17 21.0 1.60 5.95
GLW 170210C00021500 C 02/10/17 21.5 1.04 5.55
GLW 170210C00022000 C 02/10/17 22.0 1.21 4.65
GLW 170210C00022500 C 02/10/17 22.5 1.02 4.15
GLW 170210C00023000 C 02/10/17 23.0 1.73 2.05
GLW 170210C00023500 C 02/10/17 23.5 1.43 1.59
GLW 170210C00024000 C 02/10/17 24.0 1.09 1.24
GLW 170210C00024500 C 02/10/17 24.5 0.77 2.05
GLW 170210C00025000 C 02/10/17 25.0 0.50 0.59
GLW 170210C00025500 C 02/10/17 25.5 0.31 0.36
GLW 170210C00026000 C 02/10/17 26.0 0.18 0.24
GLW 170210C00026500 C 02/10/17 26.5 0.10 0.18
GLW 170210C00027000 C 02/10/17 27.0 0.04 0.09
GLW 170210C00027500 C 02/10/17 27.5 0.02 0.06
GLW 170210C00028000 C 02/10/17 28.0 0.00 0.04
GLW 170210C00028500 C 02/10/17 28.5 0.00 0.05
GLW 170210C00029000 C 02/10/17 29.0 0.00 0.06
GLW 170210C00029500 C 02/10/17 29.5 0.00 0.07
GLW 170210C00030000 C 02/10/17 30.0 0.00 0.07
GLW 170210C00030500 C 02/10/17 30.5 0.00 0.06
GLW 170210C00031000 C 02/10/17 31.0 0.00 0.06
GLW 170210C00031500 C 02/10/17 31.5 0.00 0.07
GLW 170210C00032000 C 02/10/17 32.0 0.00 0.06
GLW 170210C00032500 C 02/10/17 32.5 0.00 0.06
GLW 170210C00033000 C 02/10/17 33.0 0.00 0.06
GLW 170210C00033500 C 02/10/17 33.5 0.00 0.06
GLW 170210C00034000 C 02/10/17 34.0 0.00 0.12
GLW 170210C00034500 C 02/10/17 34.5 0.00 0.07
GLW 170210C00035000 C 02/10/17 35.0 0.00 0.05
GLW 170210P00017500 P 02/10/17 17.5 0.00 0.03
GLW 170210P00018000 P 02/10/17 18.0 0.00 0.03
GLW 170210P00018500 P 02/10/17 18.5 0.00 0.12
GLW 170210P00019000 P 02/10/17 19.0 0.00 0.12
GLW 170210P00019500 P 02/10/17 19.5 0.00 0.07
GLW 170210P00020000 P 02/10/17 20.0 0.00 0.07
GLW 170210P00020500 P 02/10/17 20.5 0.00 0.07
GLW 170210P00021000 P 02/10/17 21.0 0.00 0.12
GLW 170210P00021500 P 02/10/17 21.5 0.01 0.10
GLW 170210P00022000 P 02/10/17 22.0 0.03 0.08
GLW 170210P00022500 P 02/10/17 22.5 0.06 0.11
GLW 170210P00023000 P 02/10/17 23.0 0.11 0.16
GLW 170210P00023500 P 02/10/17 23.5 0.19 0.27
GLW 170210P00024000 P 02/10/17 24.0 0.30 0.36
GLW 170210P00024500 P 02/10/17 24.5 0.47 0.53
GLW 170210P00025000 P 02/10/17 25.0 0.69 0.77
GLW 170210P00025500 P 02/10/17 25.5 0.99 1.07
GLW 170210P00026000 P 02/10/17 26.0 1.32 1.48
GLW 170210P00026500 P 02/10/17 26.5 1.73 2.06
GLW 170210P00027000 P 02/10/17 27.0 2.10 2.53
GLW 170210P00027500 P 02/10/17 27.5 2.48 3.00
GLW 170210P00028000 P 02/10/17 28.0 1.22 3.95
GLW 170210P00028500 P 02/10/17 28.5 1.44 5.95
GLW 170210P00029000 P 02/10/17 29.0 1.90 6.40
GLW 170210P00029500 P 02/10/17 29.5 2.45 7.00
GLW 170210P00030000 P 02/10/17 30.0 3.10 7.35
GLW 170210P00030500 P 02/10/17 30.5 3.30 7.85
GLW 170210P00031000 P 02/10/17 31.0 3.90 8.35
GLW 170210P00031500 P 02/10/17 31.5 4.30 8.75
GLW 170210P00032000 P 02/10/17 32.0 4.90 9.35
GLW 170210P00032500 P 02/10/17 32.5 5.40 9.85
GLW 170210P00033000 P 02/10/17 33.0 5.95 10.50
GLW 170210P00033500 P 02/10/17 33.5 6.40 10.80
GLW 170210P00034000 P 02/10/17 34.0 6.90 11.15
GLW 170210P00034500 P 02/10/17 34.5 7.40 11.75
GLW 170210P00035000 P 02/10/17 35.0 7.90 12.35
GLW 170217C00008000 C 02/17/17 8.0 14.55 19.15
GLW 170217C00009000 C 02/17/17 9.0 13.50 17.95
GLW 170217C00010000 C 02/17/17 10.0 12.50 16.90
GLW 170217C00011000 C 02/17/17 11.0 11.50 16.15
GLW 170217C00012000 C 02/17/17 12.0 10.80 15.15
GLW 170217C00013000 C 02/17/17 13.0 9.50 14.05
GLW 170217C00014000 C 02/17/17 14.0 8.50 12.95
GLW 170217C00015000 C 02/17/17 15.0 7.70 12.15
GLW 170217C00016000 C 02/17/17 16.0 6.70 11.15
GLW 170217C00017000 C 02/17/17 17.0 5.65 10.15
GLW 170217C00018000 C 02/17/17 18.0 4.85 7.05
GLW 170217C00019000 C 02/17/17 19.0 3.80 7.80
GLW 170217C00020000 C 02/17/17 20.0 3.50 6.90
GLW 170217C00021000 C 02/17/17 21.0 2.57 5.95
GLW 170217C00022000 C 02/17/17 22.0 1.60 5.25
GLW 170217C00023000 C 02/17/17 23.0 0.10 2.16
GLW 170217C00024000 C 02/17/17 24.0 1.16 1.25
GLW 170217C00025000 C 02/17/17 25.0 0.59 0.63
GLW 170217C00026000 C 02/17/17 26.0 0.20 0.25
GLW 170217C00027000 C 02/17/17 27.0 0.05 0.11
GLW 170217C00028000 C 02/17/17 28.0 0.00 0.05
GLW 170217C00029000 C 02/17/17 29.0 0.00 0.04
GLW 170217C00030000 C 02/17/17 30.0 0.00 0.03
GLW 170217C00031000 C 02/17/17 31.0 0.00 0.02
GLW 170217P00008000 P 02/17/17 8.0 0.00 0.02
GLW 170217P00009000 P 02/17/17 9.0 0.00 0.02
GLW 170217P00010000 P 02/17/17 10.0 0.00 0.02
GLW 170217P00011000 P 02/17/17 11.0 0.00 0.02
GLW 170217P00012000 P 02/17/17 12.0 0.00 0.02
GLW 170217P00013000 P 02/17/17 13.0 0.00 0.02
GLW 170217P00014000 P 02/17/17 14.0 0.00 0.02
GLW 170217P00015000 P 02/17/17 15.0 0.00 0.02
GLW 170217P00016000 P 02/17/17 16.0 0.00 0.02
GLW 170217P00017000 P 02/17/17 17.0 0.00 0.02
GLW 170217P00018000 P 02/17/17 18.0 0.00 0.02
GLW 170217P00019000 P 02/17/17 19.0 0.01 0.03
GLW 170217P00020000 P 02/17/17 20.0 0.01 0.04
GLW 170217P00021000 P 02/17/17 21.0 0.04 0.05
GLW 170217P00022000 P 02/17/17 22.0 0.06 0.12
GLW 170217P00023000 P 02/17/17 23.0 0.16 0.21
GLW 170217P00024000 P 02/17/17 24.0 0.36 0.47
GLW 170217P00025000 P 02/17/17 25.0 0.74 0.80
GLW 170217P00026000 P 02/17/17 26.0 1.37 1.45
GLW 170217P00027000 P 02/17/17 27.0 2.11 2.56
GLW 170217P00028000 P 02/17/17 28.0 1.42 4.50
GLW 170217P00029000 P 02/17/17 29.0 2.04 5.25
GLW 170217P00030000 P 02/17/17 30.0 2.90 7.20
GLW 170217P00031000 P 02/17/17 31.0 3.90 8.30
GLW 170224C00017500 C 02/24/17 17.5 5.20 9.80
GLW 170224C00018000 C 02/24/17 18.0 4.65 9.10
GLW 170224C00018500 C 02/24/17 18.5 4.10 8.55
GLW 170224C00019000 C 02/24/17 19.0 4.35 8.20
GLW 170224C00019500 C 02/24/17 19.5 3.10 7.50
GLW 170224C00020000 C 02/24/17 20.0 2.60 7.15
GLW 170224C00020500 C 02/24/17 20.5 2.10 6.80
GLW 170224C00021000 C 02/24/17 21.0 1.55 6.00
GLW 170224C00021500 C 02/24/17 21.5 1.00 5.50
GLW 170224C00022000 C 02/24/17 22.0 2.32 3.85
GLW 170224C00022500 C 02/24/17 22.5 2.20 2.86
GLW 170224C00023000 C 02/24/17 23.0 0.15 4.50
GLW 170224C00023500 C 02/24/17 23.5 1.45 1.76
GLW 170224C00024000 C 02/24/17 24.0 1.13 1.30
GLW 170224C00024500 C 02/24/17 24.5 0.81 1.00
GLW 170224C00025000 C 02/24/17 25.0 0.55 0.69
GLW 170224C00025500 C 02/24/17 25.5 0.33 0.50
GLW 170224C00026000 C 02/24/17 26.0 0.21 0.40
GLW 170224C00026500 C 02/24/17 26.5 0.11 0.25
GLW 170224C00027000 C 02/24/17 27.0 0.05 0.20
GLW 170224C00027500 C 02/24/17 27.5 0.00 0.16
GLW 170224C00028000 C 02/24/17 28.0 0.00 0.09
GLW 170224C00028500 C 02/24/17 28.5 0.00 0.08
GLW 170224C00029000 C 02/24/17 29.0 0.00 0.06
GLW 170224C00029500 C 02/24/17 29.5 0.00 2.12
GLW 170224C00030000 C 02/24/17 30.0 0.00 0.06
GLW 170224C00030500 C 02/24/17 30.5 0.00 1.35
GLW 170224C00031000 C 02/24/17 31.0 0.00 0.06
GLW 170224C00031500 C 02/24/17 31.5 0.00 0.34
GLW 170224C00032000 C 02/24/17 32.0 0.00 2.11
GLW 170224C00032500 C 02/24/17 32.5 0.00 0.48
GLW 170224C00033000 C 02/24/17 33.0 0.00 0.06
GLW 170224C00033500 C 02/24/17 33.5 0.00 1.73
GLW 170224C00034000 C 02/24/17 34.0 0.00 1.16
GLW 170224C00034500 C 02/24/17 34.5 0.00 0.48
GLW 170224C00035000 C 02/24/17 35.0 0.00 0.10
GLW 170224P00017500 P 02/24/17 17.5 0.00 2.12
GLW 170224P00018000 P 02/24/17 18.0 0.00 2.13
GLW 170224P00018500 P 02/24/17 18.5 0.00 0.07
GLW 170224P00019000 P 02/24/17 19.0 0.00 0.07
GLW 170224P00019500 P 02/24/17 19.5 0.00 0.06
GLW 170224P00020000 P 02/24/17 20.0 0.00 0.08
GLW 170224P00020500 P 02/24/17 20.5 0.00 0.09
GLW 170224P00021000 P 02/24/17 21.0 0.00 0.11
GLW 170224P00021500 P 02/24/17 21.5 0.00 0.16
GLW 170224P00022000 P 02/24/17 22.0 0.00 0.17
GLW 170224P00022500 P 02/24/17 22.5 0.00 0.24
GLW 170224P00023000 P 02/24/17 23.0 0.03 0.33
GLW 170224P00023500 P 02/24/17 23.5 0.25 0.47
GLW 170224P00024000 P 02/24/17 24.0 0.34 0.54
GLW 170224P00024500 P 02/24/17 24.5 0.55 0.82
GLW 170224P00025000 P 02/24/17 25.0 0.79 1.01
GLW 170224P00025500 P 02/24/17 25.5 1.11 1.33
GLW 170224P00026000 P 02/24/17 26.0 1.44 1.80
GLW 170224P00026500 P 02/24/17 26.5 1.83 2.22
GLW 170224P00027000 P 02/24/17 27.0 0.68 2.85
GLW 170224P00027500 P 02/24/17 27.5 1.21 3.25
GLW 170224P00028000 P 02/24/17 28.0 1.00 5.20
GLW 170224P00028500 P 02/24/17 28.5 1.50 6.00
GLW 170224P00029000 P 02/24/17 29.0 2.00 6.50
GLW 170224P00029500 P 02/24/17 29.5 2.60 6.95
GLW 170224P00030000 P 02/24/17 30.0 3.15 7.60
GLW 170224P00030500 P 02/24/17 30.5 3.55 7.85
GLW 170224P00031000 P 02/24/17 31.0 4.10 8.50
GLW 170224P00031500 P 02/24/17 31.5 4.55 9.00
GLW 170224P00032000 P 02/24/17 32.0 5.00 9.30
GLW 170224P00032500 P 02/24/17 32.5 5.60 10.10
GLW 170224P00033000 P 02/24/17 33.0 6.00 10.60
GLW 170224P00033500 P 02/24/17 33.5 6.50 10.95
GLW 170224P00034000 P 02/24/17 34.0 7.00 11.45
GLW 170224P00034500 P 02/24/17 34.5 7.50 11.95
GLW 170224P00035000 P 02/24/17 35.0 8.00 12.50
GLW 170303C00017500 C 03/03/17 17.5 5.20 9.60
GLW 170303C00018000 C 03/03/17 18.0 4.55 8.95
GLW 170303C00018500 C 03/03/17 18.5 4.25 8.65
GLW 170303C00019000 C 03/03/17 19.0 3.85 8.20
GLW 170303C00019500 C 03/03/17 19.5 3.10 7.45
GLW 170303C00020000 C 03/03/17 20.0 2.50 6.95
GLW 170303C00020500 C 03/03/17 20.5 2.00 6.45
GLW 170303C00021000 C 03/03/17 21.0 1.50 5.95
GLW 170303C00021500 C 03/03/17 21.5 1.20 5.60
GLW 170303C00022000 C 03/03/17 22.0 2.84 2.95
GLW 170303C00022500 C 03/03/17 22.5 2.19 2.64
GLW 170303C00023000 C 03/03/17 23.0 1.86 2.08
GLW 170303C00023500 C 03/03/17 23.5 1.55 1.63
GLW 170303C00024000 C 03/03/17 24.0 1.19 1.25
GLW 170303C00024500 C 03/03/17 24.5 0.88 2.43
GLW 170303C00025000 C 03/03/17 25.0 0.62 0.67
GLW 170303C00025500 C 03/03/17 25.5 0.40 1.76
GLW 170303C00026000 C 03/03/17 26.0 0.26 0.30
GLW 170303C00026500 C 03/03/17 26.5 0.15 0.21
GLW 170303C00027000 C 03/03/17 27.0 0.07 0.15
GLW 170303C00027500 C 03/03/17 27.5 0.03 0.12
GLW 170303C00028000 C 03/03/17 28.0 0.02 0.10
GLW 170303C00028500 C 03/03/17 28.5 0.00 0.07
GLW 170303C00029000 C 03/03/17 29.0 0.00 0.06
GLW 170303C00029500 C 03/03/17 29.5 0.00 0.06
GLW 170303C00030000 C 03/03/17 30.0 0.00 0.06
GLW 170303C00030500 C 03/03/17 30.5 0.00 0.06
GLW 170303C00031000 C 03/03/17 31.0 0.00 0.06
GLW 170303C00031500 C 03/03/17 31.5 0.00 0.08
GLW 170303C00032000 C 03/03/17 32.0 0.00 0.05
GLW 170303C00032500 C 03/03/17 32.5 0.00 0.08
GLW 170303C00033000 C 03/03/17 33.0 0.00 0.07
GLW 170303C00033500 C 03/03/17 33.5 0.00 0.07
GLW 170303C00034000 C 03/03/17 34.0 0.00 0.06
GLW 170303C00034500 C 03/03/17 34.5 0.00 0.07
GLW 170303C00035000 C 03/03/17 35.0 0.00 0.07
GLW 170303P00017500 P 03/03/17 17.5 0.00 0.13
GLW 170303P00018000 P 03/03/17 18.0 0.00 0.07
GLW 170303P00018500 P 03/03/17 18.5 0.00 0.07
GLW 170303P00019000 P 03/03/17 19.0 0.00 0.09
GLW 170303P00019500 P 03/03/17 19.5 0.00 0.08
GLW 170303P00020000 P 03/03/17 20.0 0.01 0.10
GLW 170303P00020500 P 03/03/17 20.5 0.01 0.11
GLW 170303P00021000 P 03/03/17 21.0 0.03 0.14
GLW 170303P00021500 P 03/03/17 21.5 0.06 0.17
GLW 170303P00022000 P 03/03/17 22.0 0.09 0.19
GLW 170303P00022500 P 03/03/17 22.5 0.14 0.22
GLW 170303P00023000 P 03/03/17 23.0 0.22 0.29
GLW 170303P00023500 P 03/03/17 23.5 0.31 0.40
GLW 170303P00024000 P 03/03/17 24.0 0.46 0.52
GLW 170303P00024500 P 03/03/17 24.5 0.65 2.49
GLW 170303P00025000 P 03/03/17 25.0 0.89 2.49
GLW 170303P00025500 P 03/03/17 25.5 1.18 1.35
GLW 170303P00026000 P 03/03/17 26.0 1.54 1.63
GLW 170303P00026500 P 03/03/17 26.5 1.83 2.28
GLW 170303P00027000 P 03/03/17 27.0 2.27 2.66
GLW 170303P00027500 P 03/03/17 27.5 1.32 4.90
GLW 170303P00028000 P 03/03/17 28.0 0.90 5.15
GLW 170303P00028500 P 03/03/17 28.5 1.75 6.10
GLW 170303P00029000 P 03/03/17 29.0 2.05 6.55
GLW 170303P00029500 P 03/03/17 29.5 2.61 7.05
GLW 170303P00030000 P 03/03/17 30.0 3.20 7.50
GLW 170303P00030500 P 03/03/17 30.5 3.65 7.95
GLW 170303P00031000 P 03/03/17 31.0 4.15 8.55
GLW 170303P00031500 P 03/03/17 31.5 4.65 9.05
GLW 170303P00032000 P 03/03/17 32.0 5.05 9.50
GLW 170303P00032500 P 03/03/17 32.5 5.50 9.95
GLW 170303P00033000 P 03/03/17 33.0 6.10 10.55
GLW 170303P00033500 P 03/03/17 33.5 6.55 11.05
GLW 170303P00034000 P 03/03/17 34.0 7.05 11.55
GLW 170303P00034500 P 03/03/17 34.5 7.50 11.95
GLW 170303P00035000 P 03/03/17 35.0 8.00 12.45
GLW 170317C00018000 C 03/17/17 18.0 5.30 9.00
GLW 170317C00019000 C 03/17/17 19.0 4.40 7.85
GLW 170317C00020000 C 03/17/17 20.0 2.78 7.00
GLW 170317C00021000 C 03/17/17 21.0 2.85 5.80
GLW 170317C00022000 C 03/17/17 22.0 2.81 2.99
GLW 170317C00023000 C 03/17/17 23.0 2.02 2.08
GLW 170317C00024000 C 03/17/17 24.0 1.28 1.32
GLW 170317C00025000 C 03/17/17 25.0 0.70 0.73
GLW 170317C00026000 C 03/17/17 26.0 0.31 0.35
GLW 170317C00027000 C 03/17/17 27.0 0.12 0.16
GLW 170317C00028000 C 03/17/17 28.0 0.04 0.08
GLW 170317C00029000 C 03/17/17 29.0 0.01 0.05
GLW 170317C00030000 C 03/17/17 30.0 0.00 0.03
GLW 170317C00031000 C 03/17/17 31.0 0.00 0.05
GLW 170317P00018000 P 03/17/17 18.0 0.01 0.03
GLW 170317P00019000 P 03/17/17 19.0 0.01 0.05
GLW 170317P00020000 P 03/17/17 20.0 0.03 0.08
GLW 170317P00021000 P 03/17/17 21.0 0.07 0.13
GLW 170317P00022000 P 03/17/17 22.0 0.15 0.20
GLW 170317P00023000 P 03/17/17 23.0 0.28 0.32
GLW 170317P00024000 P 03/17/17 24.0 0.57 0.59
GLW 170317P00025000 P 03/17/17 25.0 1.00 1.02
GLW 170317P00026000 P 03/17/17 26.0 1.59 1.76
GLW 170317P00027000 P 03/17/17 27.0 2.40 2.63
GLW 170317P00028000 P 03/17/17 28.0 3.25 3.60
GLW 170317P00029000 P 03/17/17 29.0 2.20 6.05
GLW 170317P00030000 P 03/17/17 30.0 3.25 6.55
GLW 170317P00031000 P 03/17/17 31.0 6.20 6.50
GLW 170519C00014000 C 05/19/17 14.0 8.55 13.15
GLW 170519C00015000 C 05/19/17 15.0 7.55 12.05
GLW 170519C00016000 C 05/19/17 16.0 6.55 11.20
GLW 170519C00017000 C 05/19/17 17.0 5.55 10.10
GLW 170519C00018000 C 05/19/17 18.0 4.75 8.20
GLW 170519C00019000 C 05/19/17 19.0 3.80 7.20
GLW 170519C00020000 C 05/19/17 20.0 4.70 5.10
GLW 170519C00021000 C 05/19/17 21.0 3.85 4.10
GLW 170519C00022000 C 05/19/17 22.0 3.00 3.25
GLW 170519C00023000 C 05/19/17 23.0 2.28 2.44
GLW 170519C00024000 C 05/19/17 24.0 1.69 1.76
GLW 170519C00025000 C 05/19/17 25.0 1.13 1.20
GLW 170519C00026000 C 05/19/17 26.0 0.70 0.77
GLW 170519C00027000 C 05/19/17 27.0 0.41 0.47
GLW 170519C00028000 C 05/19/17 28.0 0.23 0.28
GLW 170519C00029000 C 05/19/17 29.0 0.11 0.17
GLW 170519C00030000 C 05/19/17 30.0 0.05 0.09
GLW 170519C00031000 C 05/19/17 31.0 0.01 0.07
GLW 170519C00032000 C 05/19/17 32.0 0.00 0.03
GLW 170519P00014000 P 05/19/17 14.0 0.00 0.03
GLW 170519P00015000 P 05/19/17 15.0 0.00 0.04
GLW 170519P00016000 P 05/19/17 16.0 0.03 0.04
GLW 170519P00017000 P 05/19/17 17.0 0.03 0.07
GLW 170519P00018000 P 05/19/17 18.0 0.06 0.09
GLW 170519P00019000 P 05/19/17 19.0 0.10 0.15
GLW 170519P00020000 P 05/19/17 20.0 0.16 0.19
GLW 170519P00021000 P 05/19/17 21.0 0.09 0.31
GLW 170519P00022000 P 05/19/17 22.0 0.41 0.46
GLW 170519P00023000 P 05/19/17 23.0 0.63 0.70
GLW 170519P00024000 P 05/19/17 24.0 0.98 1.02
GLW 170519P00025000 P 05/19/17 25.0 1.42 1.46
GLW 170519P00026000 P 05/19/17 26.0 1.96 2.04
GLW 170519P00027000 P 05/19/17 27.0 2.66 2.75
GLW 170519P00028000 P 05/19/17 28.0 3.45 3.70
GLW 170519P00029000 P 05/19/17 29.0 2.26 5.75
GLW 170519P00030000 P 05/19/17 30.0 3.15 6.70
GLW 170519P00031000 P 05/19/17 31.0 4.15 7.70
GLW 170519P00032000 P 05/19/17 32.0 5.20 8.80
GLW 170818C00015000 C 08/18/17 15.0 7.50 12.00
GLW 170818C00016000 C 08/18/17 16.0 6.60 11.10
GLW 170818C00017000 C 08/18/17 17.0 5.60 10.05
GLW 170818C00018000 C 08/18/17 18.0 4.95 8.25
GLW 170818C00019000 C 08/18/17 19.0 3.95 7.40
GLW 170818C00020000 C 08/18/17 20.0 4.95 5.20
GLW 170818C00021000 C 08/18/17 21.0 4.10 4.35
GLW 170818C00022000 C 08/18/17 22.0 3.35 3.65
GLW 170818C00023000 C 08/18/17 23.0 0.72 2.80
GLW 170818C00024000 C 08/18/17 24.0 2.12 2.17
GLW 170818C00025000 C 08/18/17 25.0 1.58 1.66
GLW 170818C00026000 C 08/18/17 26.0 1.09 1.19
GLW 170818C00027000 C 08/18/17 27.0 0.73 0.84
GLW 170818C00028000 C 08/18/17 28.0 0.52 0.58
GLW 170818C00029000 C 08/18/17 29.0 0.33 0.37
GLW 170818C00030000 C 08/18/17 30.0 0.20 0.27
GLW 170818C00031000 C 08/18/17 31.0 0.12 0.17
GLW 170818C00032000 C 08/18/17 32.0 0.07 0.11
GLW 170818C00033000 C 08/18/17 33.0 0.03 0.07
GLW 170818P00015000 P 08/18/17 15.0 0.07 0.11
GLW 170818P00016000 P 08/18/17 16.0 0.10 0.14
GLW 170818P00017000 P 08/18/17 17.0 0.15 0.19
GLW 170818P00018000 P 08/18/17 18.0 0.21 0.26
GLW 170818P00019000 P 08/18/17 19.0 0.29 0.34
GLW 170818P00020000 P 08/18/17 20.0 0.41 0.46
GLW 170818P00021000 P 08/18/17 21.0 0.57 0.62
GLW 170818P00022000 P 08/18/17 22.0 0.00 0.84
GLW 170818P00023000 P 08/18/17 23.0 1.07 1.13
GLW 170818P00024000 P 08/18/17 24.0 1.44 1.50
GLW 170818P00025000 P 08/18/17 25.0 0.00 2.37
GLW 170818P00026000 P 08/18/17 26.0 2.45 2.53
GLW 170818P00027000 P 08/18/17 27.0 3.10 3.20
GLW 170818P00028000 P 08/18/17 28.0 3.80 3.95
GLW 170818P00029000 P 08/18/17 29.0 4.65 4.90
GLW 170818P00030000 P 08/18/17 30.0 5.45 5.75
GLW 170818P00031000 P 08/18/17 31.0 4.40 8.00
GLW 170818P00032000 P 08/18/17 32.0 5.10 8.80
GLW 170818P00033000 P 08/18/17 33.0 6.20 10.65
GLW 180119C00003000 C 01/19/18 3.0 19.50 24.00
GLW 180119C00005000 C 01/19/18 5.0 17.50 22.20
GLW 180119C00008000 C 01/19/18 8.0 14.50 19.20
GLW 180119C00010000 C 01/19/18 10.0 12.40 17.00
GLW 180119C00013000 C 01/19/18 13.0 9.50 14.20
GLW 180119C00015000 C 01/19/18 15.0 9.00 12.40
GLW 180119C00017000 C 01/19/18 17.0 7.65 8.20
GLW 180119C00020000 C 01/19/18 20.0 5.25 5.55
GLW 180119C00022000 C 01/19/18 22.0 3.85 4.05
GLW 180119C00025000 C 01/19/18 25.0 2.22 2.27
GLW 180119C00027000 C 01/19/18 27.0 1.36 1.44
GLW 180119C00030000 C 01/19/18 30.0 0.50 0.67
GLW 180119C00035000 C 01/19/18 35.0 0.12 0.18
GLW 180119P00003000 P 01/19/18 3.0 0.00 0.02
GLW 180119P00005000 P 01/19/18 5.0 0.00 0.04
GLW 180119P00008000 P 01/19/18 8.0 0.00 0.07
GLW 180119P00010000 P 01/19/18 10.0 0.05 0.10
GLW 180119P00013000 P 01/19/18 13.0 0.14 0.19
GLW 180119P00015000 P 01/19/18 15.0 0.00 0.30
GLW 180119P00017000 P 01/19/18 17.0 0.00 0.49
GLW 180119P00020000 P 01/19/18 20.0 0.00 0.96
GLW 180119P00022000 P 01/19/18 22.0 0.31 1.48
GLW 180119P00025000 P 01/19/18 25.0 2.68 2.73
GLW 180119P00027000 P 01/19/18 27.0 3.80 6.40
GLW 180119P00030000 P 01/19/18 30.0 6.00 6.20
GLW 180119P00035000 P 01/19/18 35.0 10.30 10.95
GLW 190118C00013000 C 01/18/19 13.0 9.50 14.20
GLW 190118C00015000 C 01/18/19 15.0 8.05 12.35
GLW 190118C00018000 C 01/18/19 18.0 7.35 7.75
GLW 190118C00020000 C 01/18/19 20.0 5.90 6.30
GLW 190118C00022000 C 01/18/19 22.0 4.65 5.05
GLW 190118C00025000 C 01/18/19 25.0 3.05 3.45
GLW 190118C00027000 C 01/18/19 27.0 2.30 4.95
GLW 190118C00030000 C 01/18/19 30.0 1.39 1.49
GLW 190118C00032000 C 01/18/19 32.0 0.94 1.12
GLW 190118C00035000 C 01/18/19 35.0 0.52 0.62
GLW 190118P00013000 P 01/18/19 13.0 0.38 0.50
GLW 190118P00015000 P 01/18/19 15.0 0.63 0.79
GLW 190118P00018000 P 01/18/19 18.0 1.20 1.28
GLW 190118P00020000 P 01/18/19 20.0 1.71 2.60
GLW 190118P00022000 P 01/18/19 22.0 2.40 2.64
GLW 190118P00025000 P 01/18/19 25.0 3.75 6.20
GLW 190118P00027000 P 01/18/19 27.0 4.80 5.20
GLW 190118P00030000 P 01/18/19 30.0 6.85 7.20
GLW 190118P00032000 P 01/18/19 32.0 8.25 8.70
GLW 190118P00035000 P 01/18/19 35.0 10.80 11.25

OPRA data is delayed 15 minutes.