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 (2014-10-03)Premium Content

Corning Inc (GLW)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 141220C00010000 C 12/20/14 10.0 10.15 12.35
GLW 141220C00011000 C 12/20/14 11.0 9.10 11.30
GLW 141220C00011500 C 12/20/14 11.5 8.60 10.80
GLW 141220C00012000 C 12/20/14 12.0 8.10 11.95
GLW 141220C00012500 C 12/20/14 12.5 8.35 9.80
GLW 141220C00013000 C 12/20/14 13.0 7.55 10.05
GLW 141220C00013500 C 12/20/14 13.5 6.75 8.80
GLW 141220C00014000 C 12/20/14 14.0 7.25 8.35
GLW 141220C00014500 C 12/20/14 14.5 6.45 7.80
GLW 141220C00015000 C 12/20/14 15.0 6.60 7.30
GLW 141220C00015500 C 12/20/14 15.5 4.90 7.35
GLW 141220C00016000 C 12/20/14 16.0 4.55 7.00
GLW 141220C00016500 C 12/20/14 16.5 4.35 5.80
GLW 141220C00017000 C 12/20/14 17.0 4.40 5.25
GLW 141220C00017500 C 12/20/14 17.5 4.10 4.75
GLW 141220C00018000 C 12/20/14 18.0 3.95 4.25
GLW 141220C00018500 C 12/20/14 18.5 3.05 3.75
GLW 141220C00019000 C 12/20/14 19.0 2.94 3.30
GLW 141220C00019500 C 12/20/14 19.5 2.18 2.73
GLW 141220C00020000 C 12/20/14 20.0 2.02 2.23
GLW 141220C00020500 C 12/20/14 20.5 1.24 1.75
GLW 141220C00021000 C 12/20/14 21.0 0.99 1.22
GLW 141220C00021500 C 12/20/14 21.5 0.45 0.74
GLW 141220C00022000 C 12/20/14 22.0 0.09 0.24
GLW 141220C00022500 C 12/20/14 22.5 0.00 0.03
GLW 141220C00023000 C 12/20/14 23.0 0.00 0.01
GLW 141220C00023500 C 12/20/14 23.5 0.00 0.04
GLW 141220C00024000 C 12/20/14 24.0 0.00 0.02
GLW 141220C00024500 C 12/20/14 24.5 0.00 0.04
GLW 141220C00025000 C 12/20/14 25.0 0.00 0.02
GLW 141220C00025500 C 12/20/14 25.5 0.00 0.04
GLW 141220C00026000 C 12/20/14 26.0 0.00 0.04
GLW 141220C00026500 C 12/20/14 26.5 0.00 0.04
GLW 141220C00027000 C 12/20/14 27.0 0.00 0.04
GLW 141220C00027500 C 12/20/14 27.5 0.00 0.02
GLW 141220C00028000 C 12/20/14 28.0 0.00 0.04
GLW 141220C00028500 C 12/20/14 28.5 0.00 0.04
GLW 141220C00029000 C 12/20/14 29.0 0.00 0.04
GLW 141220C00029500 C 12/20/14 29.5 0.00 0.04
GLW 141220C00030000 C 12/20/14 30.0 0.00 0.02
GLW 141220C00030500 C 12/20/14 30.5 0.00 0.04
GLW 141220C00031000 C 12/20/14 31.0 0.00 0.02
GLW 141220P00010000 P 12/20/14 10.0 0.00 0.02
GLW 141220P00011000 P 12/20/14 11.0 0.00 0.02
GLW 141220P00011500 P 12/20/14 11.5 0.00 0.02
GLW 141220P00012000 P 12/20/14 12.0 0.00 0.02
GLW 141220P00012500 P 12/20/14 12.5 0.00 0.02
GLW 141220P00013000 P 12/20/14 13.0 0.00 0.02
GLW 141220P00013500 P 12/20/14 13.5 0.00 0.02
GLW 141220P00014000 P 12/20/14 14.0 0.00 0.02
GLW 141220P00014500 P 12/20/14 14.5 0.00 0.02
GLW 141220P00015000 P 12/20/14 15.0 0.00 0.02
GLW 141220P00015500 P 12/20/14 15.5 0.00 0.02
GLW 141220P00016000 P 12/20/14 16.0 0.00 0.02
GLW 141220P00016500 P 12/20/14 16.5 0.00 0.02
GLW 141220P00017000 P 12/20/14 17.0 0.00 0.02
GLW 141220P00017500 P 12/20/14 17.5 0.00 0.02
GLW 141220P00018000 P 12/20/14 18.0 0.00 0.02
GLW 141220P00018500 P 12/20/14 18.5 0.00 0.02
GLW 141220P00019000 P 12/20/14 19.0 0.00 0.02
GLW 141220P00019500 P 12/20/14 19.5 0.00 0.01
GLW 141220P00020000 P 12/20/14 20.0 0.00 0.01
GLW 141220P00020500 P 12/20/14 20.5 0.00 0.02
GLW 141220P00021000 P 12/20/14 21.0 0.00 0.05
GLW 141220P00021500 P 12/20/14 21.5 0.00 0.06
GLW 141220P00022000 P 12/20/14 22.0 0.02 0.14
GLW 141220P00022500 P 12/20/14 22.5 0.26 0.74
GLW 141220P00023000 P 12/20/14 23.0 0.78 1.12
GLW 141220P00023500 P 12/20/14 23.5 1.25 1.62
GLW 141220P00024000 P 12/20/14 24.0 1.79 2.31
GLW 141220P00024500 P 12/20/14 24.5 1.98 2.88
GLW 141220P00025000 P 12/20/14 25.0 2.79 3.15
GLW 141220P00025500 P 12/20/14 25.5 3.25 3.65
GLW 141220P00026000 P 12/20/14 26.0 3.75 4.15
GLW 141220P00026500 P 12/20/14 26.5 3.95 4.65
GLW 141220P00027000 P 12/20/14 27.0 4.60 5.15
GLW 141220P00027500 P 12/20/14 27.5 3.95 5.65
GLW 141220P00028000 P 12/20/14 28.0 5.00 6.15
GLW 141220P00028500 P 12/20/14 28.5 5.10 6.65
GLW 141220P00029000 P 12/20/14 29.0 5.50 7.20
GLW 141220P00029500 P 12/20/14 29.5 6.00 8.30
GLW 141220P00030000 P 12/20/14 30.0 6.90 8.15
GLW 141220P00030500 P 12/20/14 30.5 7.25 8.65
GLW 141220P00031000 P 12/20/14 31.0 7.40 9.25
GLW 141226C00012000 C 12/26/14 12.0 8.25 10.30
GLW 141226C00013000 C 12/26/14 13.0 8.05 9.45
GLW 141226C00013500 C 12/26/14 13.5 7.55 9.05
GLW 141226C00014000 C 12/26/14 14.0 6.70 8.65
GLW 141226C00014500 C 12/26/14 14.5 7.05 7.90
GLW 141226C00015000 C 12/26/14 15.0 6.60 7.30
GLW 141226C00015500 C 12/26/14 15.5 6.15 6.75
GLW 141226C00016000 C 12/26/14 16.0 5.55 6.25
GLW 141226C00016500 C 12/26/14 16.5 5.15 5.75
GLW 141226C00017000 C 12/26/14 17.0 4.65 5.30
GLW 141226C00017500 C 12/26/14 17.5 4.15 4.75
GLW 141226C00018000 C 12/26/14 18.0 3.55 4.30
GLW 141226C00018500 C 12/26/14 18.5 3.20 3.80
GLW 141226C00019000 C 12/26/14 19.0 2.92 3.30
GLW 141226C00019500 C 12/26/14 19.5 2.18 2.77
GLW 141226C00020000 C 12/26/14 20.0 1.91 2.23
GLW 141226C00020500 C 12/26/14 20.5 1.21 1.73
GLW 141226C00021000 C 12/26/14 21.0 0.91 1.26
GLW 141226C00021500 C 12/26/14 21.5 0.71 0.79
GLW 141226C00022000 C 12/26/14 22.0 0.33 0.37
GLW 141226C00022500 C 12/26/14 22.5 0.03 0.12
GLW 141226C00023000 C 12/26/14 23.0 0.00 0.05
GLW 141226C00023500 C 12/26/14 23.5 0.00 0.04
GLW 141226C00024000 C 12/26/14 24.0 0.00 0.04
GLW 141226C00024500 C 12/26/14 24.5 0.00 0.04
GLW 141226C00025000 C 12/26/14 25.0 0.00 0.04
GLW 141226C00025500 C 12/26/14 25.5 0.00 0.04
GLW 141226C00026000 C 12/26/14 26.0 0.00 0.04
GLW 141226C00026500 C 12/26/14 26.5 0.00 0.04
GLW 141226C00027000 C 12/26/14 27.0 0.00 0.04
GLW 141226C00027500 C 12/26/14 27.5 0.00 0.02
GLW 141226C00028000 C 12/26/14 28.0 0.00 0.04
GLW 141226C00028500 C 12/26/14 28.5 0.00 0.04
GLW 141226C00029000 C 12/26/14 29.0 0.00 0.04
GLW 141226C00029500 C 12/26/14 29.5 0.00 0.04
GLW 141226C00030000 C 12/26/14 30.0 0.00 0.02
GLW 141226C00030500 C 12/26/14 30.5 0.00 0.04
GLW 141226C00031000 C 12/26/14 31.0 0.00 0.02
GLW 141226P00012000 P 12/26/14 12.0 0.00 0.02
GLW 141226P00013000 P 12/26/14 13.0 0.00 0.02
GLW 141226P00013500 P 12/26/14 13.5 0.00 0.02
GLW 141226P00014000 P 12/26/14 14.0 0.00 0.02
GLW 141226P00014500 P 12/26/14 14.5 0.00 0.02
GLW 141226P00015000 P 12/26/14 15.0 0.00 0.02
GLW 141226P00015500 P 12/26/14 15.5 0.00 0.03
GLW 141226P00016000 P 12/26/14 16.0 0.00 0.02
GLW 141226P00016500 P 12/26/14 16.5 0.00 0.02
GLW 141226P00017000 P 12/26/14 17.0 0.00 0.02
GLW 141226P00017500 P 12/26/14 17.5 0.00 0.02
GLW 141226P00018000 P 12/26/14 18.0 0.00 0.02
GLW 141226P00018500 P 12/26/14 18.5 0.00 0.03
GLW 141226P00019000 P 12/26/14 19.0 0.00 0.03
GLW 141226P00019500 P 12/26/14 19.5 0.00 0.05
GLW 141226P00020000 P 12/26/14 20.0 0.00 0.06
GLW 141226P00020500 P 12/26/14 20.5 0.01 0.07
GLW 141226P00021000 P 12/26/14 21.0 0.02 0.07
GLW 141226P00021500 P 12/26/14 21.5 0.06 0.09
GLW 141226P00022000 P 12/26/14 22.0 0.15 0.29
GLW 141226P00022500 P 12/26/14 22.5 0.40 0.64
GLW 141226P00023000 P 12/26/14 23.0 0.73 1.22
GLW 141226P00023500 P 12/26/14 23.5 1.30 1.82
GLW 141226P00024000 P 12/26/14 24.0 1.77 2.34
GLW 141226P00024500 P 12/26/14 24.5 2.27 2.89
GLW 141226P00025000 P 12/26/14 25.0 2.75 3.45
GLW 141226P00025500 P 12/26/14 25.5 3.20 3.85
GLW 141226P00026000 P 12/26/14 26.0 3.75 4.40
GLW 141226P00026500 P 12/26/14 26.5 4.25 4.95
GLW 141226P00027000 P 12/26/14 27.0 4.65 5.15
GLW 141226P00027500 P 12/26/14 27.5 5.20 5.80
GLW 141226P00028000 P 12/26/14 28.0 5.70 6.30
GLW 141226P00028500 P 12/26/14 28.5 6.25 6.70
GLW 141226P00029000 P 12/26/14 29.0 6.75 7.15
GLW 141226P00029500 P 12/26/14 29.5 6.00 7.70
GLW 141226P00030000 P 12/26/14 30.0 5.90 8.25
GLW 141226P00030500 P 12/26/14 30.5 7.40 8.65
GLW 141226P00031000 P 12/26/14 31.0 7.95 9.15
GLW 150102C00012000 C 01/02/15 12.0 8.15 10.35
GLW 150102C00013000 C 01/02/15 13.0 7.45 10.25
GLW 150102C00013500 C 01/02/15 13.5 6.80 9.75
GLW 150102C00014000 C 01/02/15 14.0 6.95 8.75
GLW 150102C00014500 C 01/02/15 14.5 7.05 7.80
GLW 150102C00015000 C 01/02/15 15.0 6.55 7.30
GLW 150102C00015500 C 01/02/15 15.5 6.10 6.80
GLW 150102C00016000 C 01/02/15 16.0 5.60 6.30
GLW 150102C00016500 C 01/02/15 16.5 5.10 5.80
GLW 150102C00017000 C 01/02/15 17.0 4.70 5.25
GLW 150102C00017500 C 01/02/15 17.5 4.10 4.80
GLW 150102C00018000 C 01/02/15 18.0 3.55 4.30
GLW 150102C00018500 C 01/02/15 18.5 3.15 3.80
GLW 150102C00019000 C 01/02/15 19.0 2.72 3.30
GLW 150102C00019500 C 01/02/15 19.5 2.23 2.80
GLW 150102C00020000 C 01/02/15 20.0 1.73 2.35
GLW 150102C00020500 C 01/02/15 20.5 1.38 1.77
GLW 150102C00021000 C 01/02/15 21.0 1.01 1.29
GLW 150102C00021500 C 01/02/15 21.5 0.75 0.84
GLW 150102C00022000 C 01/02/15 22.0 0.42 0.47
GLW 150102C00022500 C 01/02/15 22.5 0.16 0.21
GLW 150102C00023000 C 01/02/15 23.0 0.01 0.08
GLW 150102C00023500 C 01/02/15 23.5 0.00 0.06
GLW 150102C00024000 C 01/02/15 24.0 0.00 0.05
GLW 150102C00024500 C 01/02/15 24.5 0.00 0.05
GLW 150102C00025000 C 01/02/15 25.0 0.00 0.04
GLW 150102C00025500 C 01/02/15 25.5 0.00 0.04
GLW 150102C00026000 C 01/02/15 26.0 0.00 0.04
GLW 150102C00026500 C 01/02/15 26.5 0.00 0.04
GLW 150102C00027000 C 01/02/15 27.0 0.00 0.04
GLW 150102C00027500 C 01/02/15 27.5 0.00 0.04
GLW 150102C00028000 C 01/02/15 28.0 0.00 0.04
GLW 150102C00028500 C 01/02/15 28.5 0.00 0.04
GLW 150102C00029000 C 01/02/15 29.0 0.00 0.04
GLW 150102C00029500 C 01/02/15 29.5 0.00 0.04
GLW 150102C00030000 C 01/02/15 30.0 0.00 0.02
GLW 150102C00030500 C 01/02/15 30.5 0.00 0.04
GLW 150102C00031000 C 01/02/15 31.0 0.00 0.02
GLW 150102P00012000 P 01/02/15 12.0 0.00 0.02
GLW 150102P00013000 P 01/02/15 13.0 0.00 0.02
GLW 150102P00013500 P 01/02/15 13.5 0.00 0.02
GLW 150102P00014000 P 01/02/15 14.0 0.00 0.02
GLW 150102P00014500 P 01/02/15 14.5 0.00 0.02
GLW 150102P00015000 P 01/02/15 15.0 0.00 0.02
GLW 150102P00015500 P 01/02/15 15.5 0.00 0.02
GLW 150102P00016000 P 01/02/15 16.0 0.00 0.02
GLW 150102P00016500 P 01/02/15 16.5 0.00 0.03
GLW 150102P00017000 P 01/02/15 17.0 0.00 0.03
GLW 150102P00017500 P 01/02/15 17.5 0.00 0.05
GLW 150102P00018000 P 01/02/15 18.0 0.00 0.05
GLW 150102P00018500 P 01/02/15 18.5 0.00 0.06
GLW 150102P00019000 P 01/02/15 19.0 0.00 0.06
GLW 150102P00019500 P 01/02/15 19.5 0.00 0.07
GLW 150102P00020000 P 01/02/15 20.0 0.02 0.08
GLW 150102P00020500 P 01/02/15 20.5 0.03 0.06
GLW 150102P00021000 P 01/02/15 21.0 0.05 0.10
GLW 150102P00021500 P 01/02/15 21.5 0.11 0.15
GLW 150102P00022000 P 01/02/15 22.0 0.23 0.28
GLW 150102P00022500 P 01/02/15 22.5 0.47 0.53
GLW 150102P00023000 P 01/02/15 23.0 0.85 1.24
GLW 150102P00023500 P 01/02/15 23.5 1.31 1.69
GLW 150102P00024000 P 01/02/15 24.0 1.76 2.35
GLW 150102P00024500 P 01/02/15 24.5 2.25 2.87
GLW 150102P00025000 P 01/02/15 25.0 2.47 3.40
GLW 150102P00025500 P 01/02/15 25.5 3.10 4.10
GLW 150102P00026000 P 01/02/15 26.0 3.70 4.55
GLW 150102P00026500 P 01/02/15 26.5 4.25 4.60
GLW 150102P00027000 P 01/02/15 27.0 4.70 5.10
GLW 150102P00027500 P 01/02/15 27.5 5.20 5.60
GLW 150102P00028000 P 01/02/15 28.0 5.65 6.10
GLW 150102P00028500 P 01/02/15 28.5 5.75 6.70
GLW 150102P00029000 P 01/02/15 29.0 6.20 7.15
GLW 150102P00029500 P 01/02/15 29.5 6.15 7.65
GLW 150102P00030000 P 01/02/15 30.0 7.15 8.35
GLW 150102P00030500 P 01/02/15 30.5 7.10 8.65
GLW 150102P00031000 P 01/02/15 31.0 7.90 9.15
GLW 150109C00012000 C 01/09/15 12.0 9.50 10.25
GLW 150109C00013000 C 01/09/15 13.0 8.50 9.30
GLW 150109C00014000 C 01/09/15 14.0 7.60 8.60
GLW 150109C00014500 C 01/09/15 14.5 7.10 7.80
GLW 150109C00015000 C 01/09/15 15.0 6.50 7.30
GLW 150109C00015500 C 01/09/15 15.5 6.10 6.80
GLW 150109C00016000 C 01/09/15 16.0 5.70 6.30
GLW 150109C00016500 C 01/09/15 16.5 4.95 5.80
GLW 150109C00017000 C 01/09/15 17.0 4.70 5.30
GLW 150109C00017500 C 01/09/15 17.5 4.20 4.75
GLW 150109C00018000 C 01/09/15 18.0 3.70 4.25
GLW 150109C00018500 C 01/09/15 18.5 3.20 3.75
GLW 150109C00019000 C 01/09/15 19.0 2.71 3.30
GLW 150109C00019500 C 01/09/15 19.5 2.25 2.79
GLW 150109C00020000 C 01/09/15 20.0 1.78 2.28
GLW 150109C00020500 C 01/09/15 20.5 1.32 1.79
GLW 150109C00021000 C 01/09/15 21.0 1.00 1.42
GLW 150109C00021500 C 01/09/15 21.5 0.86 0.93
GLW 150109C00022000 C 01/09/15 22.0 0.51 0.58
GLW 150109C00022500 C 01/09/15 22.5 0.25 0.32
GLW 150109C00023000 C 01/09/15 23.0 0.11 0.20
GLW 150109C00023500 C 01/09/15 23.5 0.02 0.08
GLW 150109C00024000 C 01/09/15 24.0 0.00 0.12
GLW 150109C00024500 C 01/09/15 24.5 0.00 0.11
GLW 150109C00025000 C 01/09/15 25.0 0.00 0.07
GLW 150109C00025500 C 01/09/15 25.5 0.00 0.11
GLW 150109C00026000 C 01/09/15 26.0 0.00 0.11
GLW 150109C00026500 C 01/09/15 26.5 0.00 0.11
GLW 150109C00027000 C 01/09/15 27.0 0.00 0.11
GLW 150109C00027500 C 01/09/15 27.5 0.00 0.10
GLW 150109C00028000 C 01/09/15 28.0 0.00 0.10
GLW 150109C00028500 C 01/09/15 28.5 0.00 0.10
GLW 150109C00029000 C 01/09/15 29.0 0.00 0.10
GLW 150109C00029500 C 01/09/15 29.5 0.00 0.10
GLW 150109C00030000 C 01/09/15 30.0 0.00 0.09
GLW 150109C00030500 C 01/09/15 30.5 0.00 0.10
GLW 150109C00031000 C 01/09/15 31.0 0.00 0.07
GLW 150109P00012000 P 01/09/15 12.0 0.00 0.02
GLW 150109P00013000 P 01/09/15 13.0 0.00 0.02
GLW 150109P00014000 P 01/09/15 14.0 0.00 0.02
GLW 150109P00014500 P 01/09/15 14.5 0.00 0.03
GLW 150109P00015000 P 01/09/15 15.0 0.00 0.03
GLW 150109P00015500 P 01/09/15 15.5 0.00 0.14
GLW 150109P00016000 P 01/09/15 16.0 0.00 0.14
GLW 150109P00016500 P 01/09/15 16.5 0.00 0.13
GLW 150109P00017000 P 01/09/15 17.0 0.00 0.13
GLW 150109P00017500 P 01/09/15 17.5 0.00 0.14
GLW 150109P00018000 P 01/09/15 18.0 0.00 0.14
GLW 150109P00018500 P 01/09/15 18.5 0.00 0.14
GLW 150109P00019000 P 01/09/15 19.0 0.00 0.14
GLW 150109P00019500 P 01/09/15 19.5 0.01 0.17
GLW 150109P00020000 P 01/09/15 20.0 0.05 0.13
GLW 150109P00020500 P 01/09/15 20.5 0.07 0.11
GLW 150109P00021000 P 01/09/15 21.0 0.11 0.15
GLW 150109P00021500 P 01/09/15 21.5 0.19 0.24
GLW 150109P00022000 P 01/09/15 22.0 0.34 0.40
GLW 150109P00022500 P 01/09/15 22.5 0.57 0.69
GLW 150109P00023000 P 01/09/15 23.0 0.80 1.07
GLW 150109P00023500 P 01/09/15 23.5 1.09 1.73
GLW 150109P00024000 P 01/09/15 24.0 1.82 2.33
GLW 150109P00024500 P 01/09/15 24.5 2.30 2.91
GLW 150109P00025000 P 01/09/15 25.0 2.75 3.45
GLW 150109P00025500 P 01/09/15 25.5 3.25 3.95
GLW 150109P00026000 P 01/09/15 26.0 3.30 4.60
GLW 150109P00026500 P 01/09/15 26.5 4.05 5.10
GLW 150109P00027000 P 01/09/15 27.0 4.65 5.60
GLW 150109P00027500 P 01/09/15 27.5 5.20 5.60
GLW 150109P00028000 P 01/09/15 28.0 5.70 6.10
GLW 150109P00028500 P 01/09/15 28.5 5.90 6.65
GLW 150109P00029000 P 01/09/15 29.0 5.45 8.65
GLW 150109P00029500 P 01/09/15 29.5 6.35 7.65
GLW 150109P00030000 P 01/09/15 30.0 6.90 8.20
GLW 150109P00030500 P 01/09/15 30.5 7.40 8.65
GLW 150109P00031000 P 01/09/15 31.0 6.95 9.20
GLW 150117C00003000 C 01/17/15 3.0 17.35 19.30
GLW 150117C00005000 C 01/17/15 5.0 15.10 17.40
GLW 150117C00008000 C 01/17/15 8.0 12.10 14.40
GLW 150117C00010000 C 01/17/15 10.0 11.60 12.25
GLW 150117C00011000 C 01/17/15 11.0 10.55 11.30
GLW 150117C00012000 C 01/17/15 12.0 9.65 10.25
GLW 150117C00013000 C 01/17/15 13.0 8.50 9.25
GLW 150117C00014000 C 01/17/15 14.0 7.55 8.45
GLW 150117C00015000 C 01/17/15 15.0 6.55 7.25
GLW 150117C00016000 C 01/17/15 16.0 5.55 6.25
GLW 150117C00017000 C 01/17/15 17.0 4.85 5.25
GLW 150117C00018000 C 01/17/15 18.0 3.70 4.25
GLW 150117C00019000 C 01/17/15 19.0 2.69 3.30
GLW 150117C00020000 C 01/17/15 20.0 2.15 2.30
GLW 150117C00021000 C 01/17/15 21.0 1.22 1.38
GLW 150117C00022000 C 01/17/15 22.0 0.61 0.66
GLW 150117C00023000 C 01/17/15 23.0 0.19 0.23
GLW 150117C00024000 C 01/17/15 24.0 0.04 0.07
GLW 150117C00025000 C 01/17/15 25.0 0.00 0.03
GLW 150117C00026000 C 01/17/15 26.0 0.00 0.03
GLW 150117C00027000 C 01/17/15 27.0 0.00 0.03
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 0.02
GLW 150117P00005000 P 01/17/15 5.0 0.00 0.02
GLW 150117P00008000 P 01/17/15 8.0 0.00 0.02
GLW 150117P00010000 P 01/17/15 10.0 0.00 0.02
GLW 150117P00011000 P 01/17/15 11.0 0.00 0.02
GLW 150117P00012000 P 01/17/15 12.0 0.00 0.02
GLW 150117P00013000 P 01/17/15 13.0 0.00 0.03
GLW 150117P00014000 P 01/17/15 14.0 0.00 0.03
GLW 150117P00015000 P 01/17/15 15.0 0.01 0.04
GLW 150117P00016000 P 01/17/15 16.0 0.01 0.04
GLW 150117P00017000 P 01/17/15 17.0 0.01 0.05
GLW 150117P00018000 P 01/17/15 18.0 0.04 0.06
GLW 150117P00019000 P 01/17/15 19.0 0.04 0.07
GLW 150117P00020000 P 01/17/15 20.0 0.08 0.11
GLW 150117P00021000 P 01/17/15 21.0 0.17 0.22
GLW 150117P00022000 P 01/17/15 22.0 0.44 0.49
GLW 150117P00023000 P 01/17/15 23.0 1.01 1.07
GLW 150117P00024000 P 01/17/15 24.0 1.84 2.30
GLW 150117P00025000 P 01/17/15 25.0 2.77 3.35
GLW 150117P00026000 P 01/17/15 26.0 3.75 4.35
GLW 150117P00027000 P 01/17/15 27.0 4.75 5.10
GLW 150117P00028000 P 01/17/15 28.0 5.75 6.10
GLW 150117P00029000 P 01/17/15 29.0 6.65 7.80
GLW 150117P00030000 P 01/17/15 30.0 7.65 8.10
GLW 150117P00031000 P 01/17/15 31.0 8.70 9.10
GLW 150117P00032000 P 01/17/15 32.0 7.80 10.15
GLW 150123C00012000 C 01/23/15 12.0 9.30 10.65
GLW 150123C00013000 C 01/23/15 13.0 8.55 9.65
GLW 150123C00014000 C 01/23/15 14.0 7.55 8.65
GLW 150123C00014500 C 01/23/15 14.5 7.05 7.90
GLW 150123C00015000 C 01/23/15 15.0 6.55 7.40
GLW 150123C00015500 C 01/23/15 15.5 6.10 7.15
GLW 150123C00016000 C 01/23/15 16.0 5.60 6.55
GLW 150123C00016500 C 01/23/15 16.5 5.15 6.05
GLW 150123C00017000 C 01/23/15 17.0 4.65 5.65
GLW 150123C00017500 C 01/23/15 17.5 4.30 5.20
GLW 150123C00018000 C 01/23/15 18.0 3.80 4.70
GLW 150123C00018500 C 01/23/15 18.5 3.20 3.90
GLW 150123C00019000 C 01/23/15 19.0 2.70 3.70
GLW 150123C00019500 C 01/23/15 19.5 2.25 3.20
GLW 150123C00020000 C 01/23/15 20.0 1.90 2.37
GLW 150123C00020500 C 01/23/15 20.5 1.42 1.95
GLW 150123C00021000 C 01/23/15 21.0 1.28 1.48
GLW 150123C00021500 C 01/23/15 21.5 0.94 1.10
GLW 150123C00022000 C 01/23/15 22.0 0.60 0.77
GLW 150123C00022500 C 01/23/15 22.5 0.35 0.51
GLW 150123C00023000 C 01/23/15 23.0 0.20 0.32
GLW 150123C00023500 C 01/23/15 23.5 0.10 0.25
GLW 150123C00024000 C 01/23/15 24.0 0.04 0.10
GLW 150123C00024500 C 01/23/15 24.5 0.02 0.14
GLW 150123C00025000 C 01/23/15 25.0 0.00 0.10
GLW 150123C00025500 C 01/23/15 25.5 0.00 0.25
GLW 150123C00026000 C 01/23/15 26.0 0.00 0.25
GLW 150123C00026500 C 01/23/15 26.5 0.00 0.25
GLW 150123C00027000 C 01/23/15 27.0 0.00 0.25
GLW 150123C00027500 C 01/23/15 27.5 0.00 0.25
GLW 150123C00028000 C 01/23/15 28.0 0.00 0.25
GLW 150123C00028500 C 01/23/15 28.5 0.00 0.25
GLW 150123C00029000 C 01/23/15 29.0 0.00 0.25
GLW 150123C00029500 C 01/23/15 29.5 0.00 0.25
GLW 150123C00030000 C 01/23/15 30.0 0.00 0.25
GLW 150123C00030500 C 01/23/15 30.5 0.00 0.25
GLW 150123C00031000 C 01/23/15 31.0 0.00 0.25
GLW 150123P00012000 P 01/23/15 12.0 0.00 0.04
GLW 150123P00013000 P 01/23/15 13.0 0.00 0.05
GLW 150123P00014000 P 01/23/15 14.0 0.00 0.07
GLW 150123P00014500 P 01/23/15 14.5 0.00 0.08
GLW 150123P00015000 P 01/23/15 15.0 0.00 0.09
GLW 150123P00015500 P 01/23/15 15.5 0.00 0.25
GLW 150123P00016000 P 01/23/15 16.0 0.00 0.22
GLW 150123P00016500 P 01/23/15 16.5 0.00 0.24
GLW 150123P00017000 P 01/23/15 17.0 0.00 0.24
GLW 150123P00017500 P 01/23/15 17.5 0.01 0.23
GLW 150123P00018000 P 01/23/15 18.0 0.01 0.22
GLW 150123P00018500 P 01/23/15 18.5 0.02 0.21
GLW 150123P00019000 P 01/23/15 19.0 0.03 0.22
GLW 150123P00019500 P 01/23/15 19.5 0.06 0.25
GLW 150123P00020000 P 01/23/15 20.0 0.11 0.28
GLW 150123P00020500 P 01/23/15 20.5 0.13 0.35
GLW 150123P00021000 P 01/23/15 21.0 0.20 0.47
GLW 150123P00021500 P 01/23/15 21.5 0.34 0.57
GLW 150123P00022000 P 01/23/15 22.0 0.47 0.64
GLW 150123P00022500 P 01/23/15 22.5 0.71 1.20
GLW 150123P00023000 P 01/23/15 23.0 1.04 1.59
GLW 150123P00023500 P 01/23/15 23.5 1.43 2.02
GLW 150123P00024000 P 01/23/15 24.0 1.86 2.49
GLW 150123P00024500 P 01/23/15 24.5 2.00 3.10
GLW 150123P00025000 P 01/23/15 25.0 2.64 3.50
GLW 150123P00025500 P 01/23/15 25.5 3.10 4.00
GLW 150123P00026000 P 01/23/15 26.0 3.45 4.50
GLW 150123P00026500 P 01/23/15 26.5 3.40 4.95
GLW 150123P00027000 P 01/23/15 27.0 3.90 5.50
GLW 150123P00027500 P 01/23/15 27.5 5.15 6.05
GLW 150123P00028000 P 01/23/15 28.0 5.65 6.55
GLW 150123P00028500 P 01/23/15 28.5 5.40 7.10
GLW 150123P00029000 P 01/23/15 29.0 6.65 7.45
GLW 150123P00029500 P 01/23/15 29.5 6.40 8.20
GLW 150123P00030000 P 01/23/15 30.0 6.75 8.70
GLW 150123P00030500 P 01/23/15 30.5 6.40 10.35
GLW 150123P00031000 P 01/23/15 31.0 6.90 10.85
GLW 150130C00013000 C 01/30/15 13.0 8.50 9.40
GLW 150130C00014000 C 01/30/15 14.0 7.55 8.40
GLW 150130C00014500 C 01/30/15 14.5 7.10 7.85
GLW 150130C00015000 C 01/30/15 15.0 6.60 7.50
GLW 150130C00015500 C 01/30/15 15.5 6.15 7.05
GLW 150130C00016000 C 01/30/15 16.0 5.65 6.55
GLW 150130C00016500 C 01/30/15 16.5 5.15 5.95
GLW 150130C00017000 C 01/30/15 17.0 4.60 5.40
GLW 150130C00017500 C 01/30/15 17.5 4.20 4.90
GLW 150130C00018000 C 01/30/15 18.0 3.70 4.70
GLW 150130C00018500 C 01/30/15 18.5 3.20 3.95
GLW 150130C00019000 C 01/30/15 19.0 2.82 3.50
GLW 150130C00019500 C 01/30/15 19.5 2.34 2.91
GLW 150130C00020000 C 01/30/15 20.0 1.95 2.68
GLW 150130C00020500 C 01/30/15 20.5 1.55 2.20
GLW 150130C00021000 C 01/30/15 21.0 1.40 1.61
GLW 150130C00021500 C 01/30/15 21.5 1.15 1.25
GLW 150130C00022000 C 01/30/15 22.0 0.83 0.95
GLW 150130C00022500 C 01/30/15 22.5 0.58 0.68
GLW 150130C00023000 C 01/30/15 23.0 0.37 0.47
GLW 150130C00023500 C 01/30/15 23.5 0.23 0.30
GLW 150130C00024000 C 01/30/15 24.0 0.05 0.25
GLW 150130C00024500 C 01/30/15 24.5 0.05 0.19
GLW 150130C00025000 C 01/30/15 25.0 0.02 0.14
GLW 150130C00025500 C 01/30/15 25.5 0.02 0.13
GLW 150130C00026000 C 01/30/15 26.0 0.01 0.13
GLW 150130C00026500 C 01/30/15 26.5 0.01 0.24
GLW 150130C00027000 C 01/30/15 27.0 0.01 0.15
GLW 150130C00027500 C 01/30/15 27.5 0.01 0.24
GLW 150130C00028000 C 01/30/15 28.0 0.00 0.18
GLW 150130C00028500 C 01/30/15 28.5 0.00 0.25
GLW 150130C00029000 C 01/30/15 29.0 0.00 0.25
GLW 150130C00029500 C 01/30/15 29.5 0.00 0.25
GLW 150130C00030000 C 01/30/15 30.0 0.00 0.25
GLW 150130C00030500 C 01/30/15 30.5 0.00 0.25
GLW 150130P00013000 P 01/30/15 13.0 0.00 0.07
GLW 150130P00014000 P 01/30/15 14.0 0.00 0.14
GLW 150130P00014500 P 01/30/15 14.5 0.00 0.25
GLW 150130P00015000 P 01/30/15 15.0 0.00 0.18
GLW 150130P00015500 P 01/30/15 15.5 0.00 0.24
GLW 150130P00016000 P 01/30/15 16.0 0.01 0.24
GLW 150130P00016500 P 01/30/15 16.5 0.01 0.24
GLW 150130P00017000 P 01/30/15 17.0 0.02 0.22
GLW 150130P00017500 P 01/30/15 17.5 0.03 0.23
GLW 150130P00018000 P 01/30/15 18.0 0.04 0.18
GLW 150130P00018500 P 01/30/15 18.5 0.05 0.26
GLW 150130P00019000 P 01/30/15 19.0 0.09 0.30
GLW 150130P00019500 P 01/30/15 19.5 0.11 0.35
GLW 150130P00020000 P 01/30/15 20.0 0.20 0.41
GLW 150130P00020500 P 01/30/15 20.5 0.28 0.50
GLW 150130P00021000 P 01/30/15 21.0 0.33 0.52
GLW 150130P00021500 P 01/30/15 21.5 0.50 0.77
GLW 150130P00022000 P 01/30/15 22.0 0.65 0.99
GLW 150130P00022500 P 01/30/15 22.5 0.90 1.34
GLW 150130P00023000 P 01/30/15 23.0 1.16 1.42
GLW 150130P00023500 P 01/30/15 23.5 1.52 2.08
GLW 150130P00024000 P 01/30/15 24.0 1.92 2.57
GLW 150130P00024500 P 01/30/15 24.5 2.38 3.05
GLW 150130P00025000 P 01/30/15 25.0 2.09 3.60
GLW 150130P00025500 P 01/30/15 25.5 2.49 4.05
GLW 150130P00026000 P 01/30/15 26.0 3.70 4.50
GLW 150130P00026500 P 01/30/15 26.5 4.25 5.00
GLW 150130P00027000 P 01/30/15 27.0 4.75 5.50
GLW 150130P00027500 P 01/30/15 27.5 5.25 6.05
GLW 150130P00028000 P 01/30/15 28.0 4.90 6.55
GLW 150130P00028500 P 01/30/15 28.5 5.40 7.30
GLW 150130P00029000 P 01/30/15 29.0 5.90 7.65
GLW 150130P00029500 P 01/30/15 29.5 6.35 8.35
GLW 150130P00030000 P 01/30/15 30.0 6.75 8.80
GLW 150130P00030500 P 01/30/15 30.5 7.40 9.40
GLW 150220C00011000 C 02/20/15 11.0 9.30 11.45
GLW 150220C00012000 C 02/20/15 12.0 9.50 10.35
GLW 150220C00013000 C 02/20/15 13.0 8.45 9.30
GLW 150220C00014000 C 02/20/15 14.0 7.70 8.30
GLW 150220C00015000 C 02/20/15 15.0 6.70 7.30
GLW 150220C00016000 C 02/20/15 16.0 5.75 6.30
GLW 150220C00017000 C 02/20/15 17.0 4.65 5.30
GLW 150220C00018000 C 02/20/15 18.0 3.80 4.35
GLW 150220C00019000 C 02/20/15 19.0 3.20 3.40
GLW 150220C00020000 C 02/20/15 20.0 2.33 2.51
GLW 150220C00021000 C 02/20/15 21.0 1.63 1.71
GLW 150220C00022000 C 02/20/15 22.0 1.01 1.06
GLW 150220C00023000 C 02/20/15 23.0 0.55 0.59
GLW 150220C00024000 C 02/20/15 24.0 0.26 0.30
GLW 150220C00025000 C 02/20/15 25.0 0.11 0.14
GLW 150220C00026000 C 02/20/15 26.0 0.04 0.08
GLW 150220C00027000 C 02/20/15 27.0 0.01 0.06
GLW 150220C00028000 C 02/20/15 28.0 0.00 0.04
GLW 150220C00029000 C 02/20/15 29.0 0.00 0.04
GLW 150220C00030000 C 02/20/15 30.0 0.00 0.03
GLW 150220C00031000 C 02/20/15 31.0 0.00 0.03
GLW 150220C00032000 C 02/20/15 32.0 0.00 0.03
GLW 150220P00011000 P 02/20/15 11.0 0.00 0.03
GLW 150220P00012000 P 02/20/15 12.0 0.00 0.03
GLW 150220P00013000 P 02/20/15 13.0 0.00 0.03
GLW 150220P00014000 P 02/20/15 14.0 0.01 0.04
GLW 150220P00015000 P 02/20/15 15.0 0.02 0.05
GLW 150220P00016000 P 02/20/15 16.0 0.04 0.07
GLW 150220P00017000 P 02/20/15 17.0 0.05 0.08
GLW 150220P00018000 P 02/20/15 18.0 0.09 0.12
GLW 150220P00019000 P 02/20/15 19.0 0.15 0.19
GLW 150220P00020000 P 02/20/15 20.0 0.23 0.31
GLW 150220P00021000 P 02/20/15 21.0 0.46 0.51
GLW 150220P00022000 P 02/20/15 22.0 0.83 0.88
GLW 150220P00023000 P 02/20/15 23.0 1.35 1.42
GLW 150220P00024000 P 02/20/15 24.0 2.05 2.28
GLW 150220P00025000 P 02/20/15 25.0 2.90 3.40
GLW 150220P00026000 P 02/20/15 26.0 3.80 4.50
GLW 150220P00027000 P 02/20/15 27.0 4.35 5.55
GLW 150220P00028000 P 02/20/15 28.0 5.80 6.40
GLW 150220P00029000 P 02/20/15 29.0 6.75 7.45
GLW 150220P00030000 P 02/20/15 30.0 7.45 8.35
GLW 150220P00031000 P 02/20/15 31.0 8.75 9.65
GLW 150220P00032000 P 02/20/15 32.0 8.35 11.85
GLW 150515C00011000 C 05/15/15 11.0 10.50 11.45
GLW 150515C00012000 C 05/15/15 12.0 9.50 10.35
GLW 150515C00013000 C 05/15/15 13.0 8.40 9.50
GLW 150515C00014000 C 05/15/15 14.0 7.35 8.35
GLW 150515C00015000 C 05/15/15 15.0 6.65 7.30
GLW 150515C00016000 C 05/15/15 16.0 5.50 6.45
GLW 150515C00017000 C 05/15/15 17.0 4.85 5.40
GLW 150515C00018000 C 05/15/15 18.0 4.25 4.50
GLW 150515C00019000 C 05/15/15 19.0 3.40 3.60
GLW 150515C00020000 C 05/15/15 20.0 2.74 2.80
GLW 150515C00021000 C 05/15/15 21.0 2.04 2.10
GLW 150515C00022000 C 05/15/15 22.0 1.47 1.51
GLW 150515C00023000 C 05/15/15 23.0 1.00 1.04
GLW 150515C00024000 C 05/15/15 24.0 0.65 0.69
GLW 150515C00025000 C 05/15/15 25.0 0.41 0.44
GLW 150515C00026000 C 05/15/15 26.0 0.25 0.28
GLW 150515C00027000 C 05/15/15 27.0 0.15 0.18
GLW 150515C00028000 C 05/15/15 28.0 0.08 0.12
GLW 150515C00029000 C 05/15/15 29.0 0.04 0.09
GLW 150515P00011000 P 05/15/15 11.0 0.00 0.05
GLW 150515P00012000 P 05/15/15 12.0 0.01 0.06
GLW 150515P00013000 P 05/15/15 13.0 0.03 0.07
GLW 150515P00014000 P 05/15/15 14.0 0.05 0.09
GLW 150515P00015000 P 05/15/15 15.0 0.08 0.12
GLW 150515P00016000 P 05/15/15 16.0 0.12 0.16
GLW 150515P00017000 P 05/15/15 17.0 0.18 0.22
GLW 150515P00018000 P 05/15/15 18.0 0.28 0.32
GLW 150515P00019000 P 05/15/15 19.0 0.42 0.47
GLW 150515P00020000 P 05/15/15 20.0 0.62 0.70
GLW 150515P00021000 P 05/15/15 21.0 0.94 1.01
GLW 150515P00022000 P 05/15/15 22.0 1.35 1.40
GLW 150515P00023000 P 05/15/15 23.0 1.87 1.96
GLW 150515P00024000 P 05/15/15 24.0 2.47 2.62
GLW 150515P00025000 P 05/15/15 25.0 3.25 3.40
GLW 150515P00026000 P 05/15/15 26.0 4.10 4.40
GLW 150515P00027000 P 05/15/15 27.0 5.00 5.70
GLW 150515P00028000 P 05/15/15 28.0 5.95 6.85
GLW 150515P00029000 P 05/15/15 29.0 6.90 7.85
GLW 160115C00003000 C 01/15/16 3.0 16.70 19.45
GLW 160115C00005000 C 01/15/16 5.0 14.70 17.45
GLW 160115C00008000 C 01/15/16 8.0 11.70 14.45
GLW 160115C00010000 C 01/15/16 10.0 11.45 12.40
GLW 160115C00012000 C 01/15/16 12.0 9.40 10.35
GLW 160115C00015000 C 01/15/16 15.0 7.00 7.45
GLW 160115C00017000 C 01/15/16 17.0 5.45 5.75
GLW 160115C00020000 C 01/15/16 20.0 3.45 3.55
GLW 160115C00022000 C 01/15/16 22.0 2.34 2.44
GLW 160115C00025000 C 01/15/16 25.0 1.22 1.28
GLW 160115C00030000 C 01/15/16 30.0 0.36 0.38
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 0.02 0.08
GLW 160115P00010000 P 01/15/16 10.0 0.07 0.13
GLW 160115P00012000 P 01/15/16 12.0 0.16 0.22
GLW 160115P00015000 P 01/15/16 15.0 0.40 0.47
GLW 160115P00017000 P 01/15/16 17.0 0.72 0.80
GLW 160115P00020000 P 01/15/16 20.0 1.57 1.70
GLW 160115P00022000 P 01/15/16 22.0 2.46 2.54
GLW 160115P00025000 P 01/15/16 25.0 4.30 4.45
GLW 160115P00030000 P 01/15/16 30.0 8.40 8.70
GLW 170120C00005000 C 01/20/17 5.0 14.70 19.00
GLW 170120C00008000 C 01/20/17 8.0 11.70 16.00
GLW 170120C00010000 C 01/20/17 10.0 9.75 14.00
GLW 170120C00013000 C 01/20/17 13.0 8.15 9.85
GLW 170120C00015000 C 01/20/17 15.0 7.25 7.80
GLW 170120C00017000 C 01/20/17 17.0 5.70 6.35
GLW 170120C00020000 C 01/20/17 20.0 4.05 4.55
GLW 170120C00022000 C 01/20/17 22.0 2.94 3.55
GLW 170120C00025000 C 01/20/17 25.0 2.00 2.31
GLW 170120C00027000 C 01/20/17 27.0 1.38 1.80
GLW 170120C00030000 C 01/20/17 30.0 0.83 1.17
GLW 170120C00035000 C 01/20/17 35.0 0.30 0.67
GLW 170120P00005000 P 01/20/17 5.0 0.00 0.10
GLW 170120P00008000 P 01/20/17 8.0 0.07 0.21
GLW 170120P00010000 P 01/20/17 10.0 0.20 0.43
GLW 170120P00013000 P 01/20/17 13.0 0.57 0.83
GLW 170120P00015000 P 01/20/17 15.0 0.94 1.21
GLW 170120P00017000 P 01/20/17 17.0 1.40 1.79
GLW 170120P00020000 P 01/20/17 20.0 2.46 2.99
GLW 170120P00022000 P 01/20/17 22.0 3.50 4.00
GLW 170120P00025000 P 01/20/17 25.0 5.30 5.90
GLW 170120P00027000 P 01/20/17 27.0 6.70 7.35
GLW 170120P00030000 P 01/20/17 30.0 9.05 9.75
GLW 170120P00035000 P 01/20/17 35.0 11.15 14.15

OPRA data is delayed 15 minutes.