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 Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 140725C00013000 C 07/25/14 13.0 8.90 9.50
GLW 140725C00014000 C 07/25/14 14.0 7.90 8.40
GLW 140725C00014500 C 07/25/14 14.5 7.40 7.90
GLW 140725C00015000 C 07/25/14 15.0 6.90 7.40
GLW 140725C00015500 C 07/25/14 15.5 6.40 6.90
GLW 140725C00016000 C 07/25/14 16.0 5.90 6.40
GLW 140725C00016500 C 07/25/14 16.5 5.40 5.90
GLW 140725C00017000 C 07/25/14 17.0 4.95 5.35
GLW 140725C00017500 C 07/25/14 17.5 4.45 4.85
GLW 140725C00018000 C 07/25/14 18.0 3.95 4.35
GLW 140725C00018500 C 07/25/14 18.5 3.45 3.85
GLW 140725C00019000 C 07/25/14 19.0 2.95 3.30
GLW 140725C00019500 C 07/25/14 19.5 2.47 2.82
GLW 140725C00020000 C 07/25/14 20.0 2.01 2.30
GLW 140725C00020500 C 07/25/14 20.5 1.53 1.75
GLW 140725C00021000 C 07/25/14 21.0 1.04 1.27
GLW 140725C00021500 C 07/25/14 21.5 0.60 0.75
GLW 140725C00022000 C 07/25/14 22.0 0.22 0.26
GLW 140725C00022500 C 07/25/14 22.5 0.02 0.06
GLW 140725C00023000 C 07/25/14 23.0 0.00 0.01
GLW 140725C00023500 C 07/25/14 23.5 0.00 0.05
GLW 140725C00024000 C 07/25/14 24.0 0.00 0.05
GLW 140725C00024500 C 07/25/14 24.5 0.00 0.05
GLW 140725C00025000 C 07/25/14 25.0 0.00 0.05
GLW 140725C00025500 C 07/25/14 25.5 0.00 0.05
GLW 140725C00026000 C 07/25/14 26.0 0.00 0.05
GLW 140725C00026500 C 07/25/14 26.5 0.00 0.05
GLW 140725C00027000 C 07/25/14 27.0 0.00 0.08
GLW 140725C00027500 C 07/25/14 27.5 0.00 0.08
GLW 140725C00028000 C 07/25/14 28.0 0.00 0.08
GLW 140725C00028500 C 07/25/14 28.5 0.00 0.08
GLW 140725C00029000 C 07/25/14 29.0 0.00 0.08
GLW 140725C00030000 C 07/25/14 30.0 0.00 0.08
GLW 140725P00013000 P 07/25/14 13.0 0.00 0.02
GLW 140725P00014000 P 07/25/14 14.0 0.00 0.02
GLW 140725P00014500 P 07/25/14 14.5 0.00 0.02
GLW 140725P00015000 P 07/25/14 15.0 0.00 0.02
GLW 140725P00015500 P 07/25/14 15.5 0.00 0.02
GLW 140725P00016000 P 07/25/14 16.0 0.00 0.02
GLW 140725P00016500 P 07/25/14 16.5 0.00 0.02
GLW 140725P00017000 P 07/25/14 17.0 0.00 0.02
GLW 140725P00017500 P 07/25/14 17.5 0.00 0.02
GLW 140725P00018000 P 07/25/14 18.0 0.00 0.02
GLW 140725P00018500 P 07/25/14 18.5 0.00 0.02
GLW 140725P00019000 P 07/25/14 19.0 0.00 0.02
GLW 140725P00019500 P 07/25/14 19.5 0.00 0.02
GLW 140725P00020000 P 07/25/14 20.0 0.00 0.02
GLW 140725P00020500 P 07/25/14 20.5 0.00 0.02
GLW 140725P00021000 P 07/25/14 21.0 0.00 0.01
GLW 140725P00021500 P 07/25/14 21.5 0.00 0.04
GLW 140725P00022000 P 07/25/14 22.0 0.04 0.06
GLW 140725P00022500 P 07/25/14 22.5 0.29 0.41
GLW 140725P00023000 P 07/25/14 23.0 0.76 0.98
GLW 140725P00023500 P 07/25/14 23.5 1.24 1.47
GLW 140725P00024000 P 07/25/14 24.0 1.76 1.97
GLW 140725P00024500 P 07/25/14 24.5 2.19 2.54
GLW 140725P00025000 P 07/25/14 25.0 2.69 3.00
GLW 140725P00025500 P 07/25/14 25.5 3.15 3.55
GLW 140725P00026000 P 07/25/14 26.0 3.65 4.05
GLW 140725P00026500 P 07/25/14 26.5 4.15 4.55
GLW 140725P00027000 P 07/25/14 27.0 4.65 5.05
GLW 140725P00027500 P 07/25/14 27.5 5.10 5.60
GLW 140725P00028000 P 07/25/14 28.0 5.60 6.10
GLW 140725P00028500 P 07/25/14 28.5 6.10 6.60
GLW 140725P00029000 P 07/25/14 29.0 6.60 7.10
GLW 140725P00030000 P 07/25/14 30.0 7.60 8.10
GLW 140801C00013000 C 08/01/14 13.0 8.90 9.40
GLW 140801C00014000 C 08/01/14 14.0 7.90 8.40
GLW 140801C00014500 C 08/01/14 14.5 7.40 7.90
GLW 140801C00015000 C 08/01/14 15.0 6.90 7.40
GLW 140801C00015500 C 08/01/14 15.5 6.40 6.90
GLW 140801C00016000 C 08/01/14 16.0 5.90 6.40
GLW 140801C00016500 C 08/01/14 16.5 5.40 5.85
GLW 140801C00017000 C 08/01/14 17.0 4.95 5.35
GLW 140801C00017500 C 08/01/14 17.5 4.45 4.80
GLW 140801C00018000 C 08/01/14 18.0 3.95 4.30
GLW 140801C00018500 C 08/01/14 18.5 3.50 3.85
GLW 140801C00019000 C 08/01/14 19.0 3.00 3.30
GLW 140801C00019500 C 08/01/14 19.5 2.49 2.84
GLW 140801C00020000 C 08/01/14 20.0 2.01 2.34
GLW 140801C00020500 C 08/01/14 20.5 1.61 1.84
GLW 140801C00021000 C 08/01/14 21.0 1.29 1.33
GLW 140801C00021500 C 08/01/14 21.5 0.89 0.96
GLW 140801C00022000 C 08/01/14 22.0 0.58 0.59
GLW 140801C00022500 C 08/01/14 22.5 0.32 0.35
GLW 140801C00023000 C 08/01/14 23.0 0.16 0.19
GLW 140801C00023500 C 08/01/14 23.5 0.06 0.15
GLW 140801C00024000 C 08/01/14 24.0 0.02 0.15
GLW 140801C00024500 C 08/01/14 24.5 0.00 0.12
GLW 140801C00025000 C 08/01/14 25.0 0.00 0.11
GLW 140801C00025500 C 08/01/14 25.5 0.00 0.10
GLW 140801C00026000 C 08/01/14 26.0 0.00 0.10
GLW 140801C00026500 C 08/01/14 26.5 0.00 0.10
GLW 140801C00027000 C 08/01/14 27.0 0.00 0.09
GLW 140801C00027500 C 08/01/14 27.5 0.00 0.09
GLW 140801C00028000 C 08/01/14 28.0 0.00 0.09
GLW 140801C00028500 C 08/01/14 28.5 0.00 0.09
GLW 140801C00029000 C 08/01/14 29.0 0.00 0.08
GLW 140801C00030000 C 08/01/14 30.0 0.00 0.08
GLW 140801P00013000 P 08/01/14 13.0 0.00 0.02
GLW 140801P00014000 P 08/01/14 14.0 0.00 0.02
GLW 140801P00014500 P 08/01/14 14.5 0.00 0.02
GLW 140801P00015000 P 08/01/14 15.0 0.00 0.02
GLW 140801P00015500 P 08/01/14 15.5 0.00 0.02
GLW 140801P00016000 P 08/01/14 16.0 0.00 0.02
GLW 140801P00016500 P 08/01/14 16.5 0.00 0.02
GLW 140801P00017000 P 08/01/14 17.0 0.00 0.02
GLW 140801P00017500 P 08/01/14 17.5 0.00 0.02
GLW 140801P00018000 P 08/01/14 18.0 0.00 0.02
GLW 140801P00018500 P 08/01/14 18.5 0.00 0.02
GLW 140801P00019000 P 08/01/14 19.0 0.00 0.03
GLW 140801P00019500 P 08/01/14 19.5 0.01 0.10
GLW 140801P00020000 P 08/01/14 20.0 0.02 0.09
GLW 140801P00020500 P 08/01/14 20.5 0.05 0.10
GLW 140801P00021000 P 08/01/14 21.0 0.11 0.13
GLW 140801P00021500 P 08/01/14 21.5 0.20 0.22
GLW 140801P00022000 P 08/01/14 22.0 0.37 0.39
GLW 140801P00022500 P 08/01/14 22.5 0.63 0.65
GLW 140801P00023000 P 08/01/14 23.0 0.94 1.01
GLW 140801P00023500 P 08/01/14 23.5 1.36 1.50
GLW 140801P00024000 P 08/01/14 24.0 1.80 2.02
GLW 140801P00024500 P 08/01/14 24.5 2.26 2.56
GLW 140801P00025000 P 08/01/14 25.0 2.73 3.05
GLW 140801P00025500 P 08/01/14 25.5 3.20 3.55
GLW 140801P00026000 P 08/01/14 26.0 3.70 4.05
GLW 140801P00026500 P 08/01/14 26.5 4.15 4.55
GLW 140801P00027000 P 08/01/14 27.0 4.65 5.05
GLW 140801P00027500 P 08/01/14 27.5 5.10 5.60
GLW 140801P00028000 P 08/01/14 28.0 5.60 6.10
GLW 140801P00028500 P 08/01/14 28.5 6.15 6.60
GLW 140801P00029000 P 08/01/14 29.0 6.65 7.10
GLW 140801P00030000 P 08/01/14 30.0 7.70 8.10
GLW 140808C00013000 C 08/08/14 13.0 8.90 9.40
GLW 140808C00014000 C 08/08/14 14.0 7.90 8.40
GLW 140808C00014500 C 08/08/14 14.5 7.40 7.90
GLW 140808C00015000 C 08/08/14 15.0 6.90 7.40
GLW 140808C00015500 C 08/08/14 15.5 6.40 6.85
GLW 140808C00016000 C 08/08/14 16.0 5.95 6.40
GLW 140808C00016500 C 08/08/14 16.5 5.40 5.90
GLW 140808C00017000 C 08/08/14 17.0 4.95 5.35
GLW 140808C00017500 C 08/08/14 17.5 4.45 4.85
GLW 140808C00018000 C 08/08/14 18.0 4.00 4.35
GLW 140808C00018500 C 08/08/14 18.5 3.50 3.85
GLW 140808C00019000 C 08/08/14 19.0 3.00 3.35
GLW 140808C00019500 C 08/08/14 19.5 2.51 2.86
GLW 140808C00020000 C 08/08/14 20.0 2.09 2.36
GLW 140808C00020500 C 08/08/14 20.5 1.63 1.85
GLW 140808C00021000 C 08/08/14 21.0 1.31 1.38
GLW 140808C00021500 C 08/08/14 21.5 0.93 0.98
GLW 140808C00022000 C 08/08/14 22.0 0.61 0.65
GLW 140808C00022500 C 08/08/14 22.5 0.37 0.39
GLW 140808C00023000 C 08/08/14 23.0 0.21 0.22
GLW 140808C00023500 C 08/08/14 23.5 0.09 0.14
GLW 140808C00024000 C 08/08/14 24.0 0.04 0.10
GLW 140808C00024500 C 08/08/14 24.5 0.02 0.06
GLW 140808C00025000 C 08/08/14 25.0 0.00 0.05
GLW 140808C00025500 C 08/08/14 25.5 0.00 0.04
GLW 140808C00026000 C 08/08/14 26.0 0.00 0.04
GLW 140808C00026500 C 08/08/14 26.5 0.00 0.03
GLW 140808C00027000 C 08/08/14 27.0 0.00 0.03
GLW 140808C00027500 C 08/08/14 27.5 0.00 0.03
GLW 140808C00028000 C 08/08/14 28.0 0.00 0.03
GLW 140808C00028500 C 08/08/14 28.5 0.00 0.03
GLW 140808C00029000 C 08/08/14 29.0 0.00 0.03
GLW 140808C00030000 C 08/08/14 30.0 0.00 0.03
GLW 140808P00013000 P 08/08/14 13.0 0.00 0.02
GLW 140808P00014000 P 08/08/14 14.0 0.00 0.02
GLW 140808P00014500 P 08/08/14 14.5 0.00 0.02
GLW 140808P00015000 P 08/08/14 15.0 0.00 0.02
GLW 140808P00015500 P 08/08/14 15.5 0.00 0.02
GLW 140808P00016000 P 08/08/14 16.0 0.00 0.02
GLW 140808P00016500 P 08/08/14 16.5 0.00 0.02
GLW 140808P00017000 P 08/08/14 17.0 0.00 0.02
GLW 140808P00017500 P 08/08/14 17.5 0.00 0.03
GLW 140808P00018000 P 08/08/14 18.0 0.00 0.03
GLW 140808P00018500 P 08/08/14 18.5 0.00 0.04
GLW 140808P00019000 P 08/08/14 19.0 0.01 0.05
GLW 140808P00019500 P 08/08/14 19.5 0.02 0.06
GLW 140808P00020000 P 08/08/14 20.0 0.04 0.08
GLW 140808P00020500 P 08/08/14 20.5 0.07 0.12
GLW 140808P00021000 P 08/08/14 21.0 0.13 0.15
GLW 140808P00021500 P 08/08/14 21.5 0.25 0.26
GLW 140808P00022000 P 08/08/14 22.0 0.41 0.43
GLW 140808P00022500 P 08/08/14 22.5 0.66 0.69
GLW 140808P00023000 P 08/08/14 23.0 0.99 1.06
GLW 140808P00023500 P 08/08/14 23.5 1.38 1.48
GLW 140808P00024000 P 08/08/14 24.0 1.82 1.97
GLW 140808P00024500 P 08/08/14 24.5 2.24 2.56
GLW 140808P00025000 P 08/08/14 25.0 2.70 3.05
GLW 140808P00025500 P 08/08/14 25.5 3.20 3.55
GLW 140808P00026000 P 08/08/14 26.0 3.65 4.05
GLW 140808P00026500 P 08/08/14 26.5 4.15 4.55
GLW 140808P00027000 P 08/08/14 27.0 4.65 5.05
GLW 140808P00027500 P 08/08/14 27.5 5.10 5.60
GLW 140808P00028000 P 08/08/14 28.0 5.60 6.10
GLW 140808P00028500 P 08/08/14 28.5 6.10 6.60
GLW 140808P00029000 P 08/08/14 29.0 6.60 7.10
GLW 140808P00030000 P 08/08/14 30.0 7.60 8.10
GLW 140816C00009000 C 08/16/14 9.0 12.50 13.80
GLW 140816C00010000 C 08/16/14 10.0 11.75 12.80
GLW 140816C00011000 C 08/16/14 11.0 10.50 11.95
GLW 140816C00012000 C 08/16/14 12.0 9.65 10.40
GLW 140816C00013000 C 08/16/14 13.0 8.90 9.40
GLW 140816C00014000 C 08/16/14 14.0 7.90 8.40
GLW 140816C00015000 C 08/16/14 15.0 6.95 7.40
GLW 140816C00016000 C 08/16/14 16.0 5.95 6.35
GLW 140816C00017000 C 08/16/14 17.0 4.95 5.25
GLW 140816C00017500 C 08/16/14 17.5 4.50 4.80
GLW 140816C00018000 C 08/16/14 18.0 4.00 4.35
GLW 140816C00018500 C 08/16/14 18.5 3.50 3.85
GLW 140816C00019000 C 08/16/14 19.0 3.00 3.25
GLW 140816C00019500 C 08/16/14 19.5 2.52 2.85
GLW 140816C00020000 C 08/16/14 20.0 2.24 2.29
GLW 140816C00020500 C 08/16/14 20.5 1.74 1.84
GLW 140816C00021000 C 08/16/14 21.0 1.34 1.39
GLW 140816C00021500 C 08/16/14 21.5 0.96 1.01
GLW 140816C00022000 C 08/16/14 22.0 0.64 0.68
GLW 140816C00022500 C 08/16/14 22.5 0.40 0.43
GLW 140816C00023000 C 08/16/14 23.0 0.23 0.25
GLW 140816C00023500 C 08/16/14 23.5 0.13 0.15
GLW 140816C00024000 C 08/16/14 24.0 0.06 0.10
GLW 140816C00024500 C 08/16/14 24.5 0.03 0.06
GLW 140816C00025000 C 08/16/14 25.0 0.01 0.04
GLW 140816C00025500 C 08/16/14 25.5 0.00 0.03
GLW 140816C00026000 C 08/16/14 26.0 0.00 0.03
GLW 140816C00026500 C 08/16/14 26.5 0.00 0.02
GLW 140816C00027000 C 08/16/14 27.0 0.00 0.02
GLW 140816C00028000 C 08/16/14 28.0 0.00 0.02
GLW 140816C00029000 C 08/16/14 29.0 0.00 0.02
GLW 140816P00009000 P 08/16/14 9.0 0.00 0.02
GLW 140816P00010000 P 08/16/14 10.0 0.00 0.02
GLW 140816P00011000 P 08/16/14 11.0 0.00 0.02
GLW 140816P00012000 P 08/16/14 12.0 0.00 0.02
GLW 140816P00013000 P 08/16/14 13.0 0.00 0.02
GLW 140816P00014000 P 08/16/14 14.0 0.00 0.02
GLW 140816P00015000 P 08/16/14 15.0 0.00 0.02
GLW 140816P00016000 P 08/16/14 16.0 0.00 0.02
GLW 140816P00017000 P 08/16/14 17.0 0.00 0.02
GLW 140816P00017500 P 08/16/14 17.5 0.00 0.03
GLW 140816P00018000 P 08/16/14 18.0 0.00 0.03
GLW 140816P00018500 P 08/16/14 18.5 0.01 0.04
GLW 140816P00019000 P 08/16/14 19.0 0.02 0.05
GLW 140816P00019500 P 08/16/14 19.5 0.03 0.06
GLW 140816P00020000 P 08/16/14 20.0 0.05 0.08
GLW 140816P00020500 P 08/16/14 20.5 0.09 0.11
GLW 140816P00021000 P 08/16/14 21.0 0.15 0.17
GLW 140816P00021500 P 08/16/14 21.5 0.28 0.29
GLW 140816P00022000 P 08/16/14 22.0 0.45 0.48
GLW 140816P00022500 P 08/16/14 22.5 0.70 0.72
GLW 140816P00023000 P 08/16/14 23.0 1.04 1.06
GLW 140816P00023500 P 08/16/14 23.5 1.40 1.49
GLW 140816P00024000 P 08/16/14 24.0 1.84 1.94
GLW 140816P00024500 P 08/16/14 24.5 2.29 2.56
GLW 140816P00025000 P 08/16/14 25.0 2.72 3.05
GLW 140816P00025500 P 08/16/14 25.5 3.20 3.55
GLW 140816P00026000 P 08/16/14 26.0 3.70 4.05
GLW 140816P00026500 P 08/16/14 26.5 4.20 4.55
GLW 140816P00027000 P 08/16/14 27.0 4.65 5.05
GLW 140816P00028000 P 08/16/14 28.0 5.60 6.10
GLW 140816P00029000 P 08/16/14 29.0 6.60 7.10
GLW 140822C00013000 C 08/22/14 13.0 8.90 9.40
GLW 140822C00014000 C 08/22/14 14.0 7.90 8.40
GLW 140822C00014500 C 08/22/14 14.5 7.40 7.90
GLW 140822C00015000 C 08/22/14 15.0 6.90 7.40
GLW 140822C00015500 C 08/22/14 15.5 6.40 6.90
GLW 140822C00016000 C 08/22/14 16.0 5.90 6.40
GLW 140822C00016500 C 08/22/14 16.5 5.40 5.90
GLW 140822C00017000 C 08/22/14 17.0 5.00 5.30
GLW 140822C00017500 C 08/22/14 17.5 4.50 4.85
GLW 140822C00018000 C 08/22/14 18.0 4.00 4.35
GLW 140822C00018500 C 08/22/14 18.5 3.50 3.85
GLW 140822C00019000 C 08/22/14 19.0 3.00 3.35
GLW 140822C00019500 C 08/22/14 19.5 2.52 2.88
GLW 140822C00020000 C 08/22/14 20.0 2.13 2.41
GLW 140822C00020500 C 08/22/14 20.5 1.77 1.87
GLW 140822C00021000 C 08/22/14 21.0 1.34 1.45
GLW 140822C00021500 C 08/22/14 21.5 1.00 1.06
GLW 140822C00022000 C 08/22/14 22.0 0.68 0.73
GLW 140822C00022500 C 08/22/14 22.5 0.44 0.48
GLW 140822C00023000 C 08/22/14 23.0 0.26 0.29
GLW 140822C00023500 C 08/22/14 23.5 0.15 0.18
GLW 140822C00024000 C 08/22/14 24.0 0.07 0.13
GLW 140822C00024500 C 08/22/14 24.5 0.04 0.08
GLW 140822C00025000 C 08/22/14 25.0 0.02 0.06
GLW 140822C00025500 C 08/22/14 25.5 0.00 0.04
GLW 140822C00026000 C 08/22/14 26.0 0.00 0.04
GLW 140822C00026500 C 08/22/14 26.5 0.00 0.04
GLW 140822C00027000 C 08/22/14 27.0 0.00 0.04
GLW 140822C00027500 C 08/22/14 27.5 0.00 0.03
GLW 140822C00028000 C 08/22/14 28.0 0.00 0.03
GLW 140822C00028500 C 08/22/14 28.5 0.00 0.03
GLW 140822C00029000 C 08/22/14 29.0 0.00 0.03
GLW 140822C00029500 C 08/22/14 29.5 0.00 0.03
GLW 140822C00030000 C 08/22/14 30.0 0.00 0.03
GLW 140822C00030500 C 08/22/14 30.5 0.00 0.03
GLW 140822C00031000 C 08/22/14 31.0 0.00 0.03
GLW 140822C00031500 C 08/22/14 31.5 0.00 0.03
GLW 140822C00032000 C 08/22/14 32.0 0.00 0.03
GLW 140822C00032500 C 08/22/14 32.5 0.00 0.02
GLW 140822P00013000 P 08/22/14 13.0 0.00 0.02
GLW 140822P00014000 P 08/22/14 14.0 0.00 0.02
GLW 140822P00014500 P 08/22/14 14.5 0.00 0.02
GLW 140822P00015000 P 08/22/14 15.0 0.00 0.02
GLW 140822P00015500 P 08/22/14 15.5 0.00 0.03
GLW 140822P00016000 P 08/22/14 16.0 0.00 0.03
GLW 140822P00016500 P 08/22/14 16.5 0.00 0.03
GLW 140822P00017000 P 08/22/14 17.0 0.00 0.03
GLW 140822P00017500 P 08/22/14 17.5 0.00 0.04
GLW 140822P00018000 P 08/22/14 18.0 0.01 0.05
GLW 140822P00018500 P 08/22/14 18.5 0.01 0.05
GLW 140822P00019000 P 08/22/14 19.0 0.03 0.07
GLW 140822P00019500 P 08/22/14 19.5 0.04 0.09
GLW 140822P00020000 P 08/22/14 20.0 0.07 0.12
GLW 140822P00020500 P 08/22/14 20.5 0.11 0.17
GLW 140822P00021000 P 08/22/14 21.0 0.20 0.22
GLW 140822P00021500 P 08/22/14 21.5 0.31 0.34
GLW 140822P00022000 P 08/22/14 22.0 0.49 0.53
GLW 140822P00022500 P 08/22/14 22.5 0.74 0.78
GLW 140822P00023000 P 08/22/14 23.0 1.06 1.11
GLW 140822P00023500 P 08/22/14 23.5 1.42 1.53
GLW 140822P00024000 P 08/22/14 24.0 1.85 1.96
GLW 140822P00024500 P 08/22/14 24.5 2.25 2.58
GLW 140822P00025000 P 08/22/14 25.0 2.71 3.05
GLW 140822P00025500 P 08/22/14 25.5 3.20 3.55
GLW 140822P00026000 P 08/22/14 26.0 3.70 4.05
GLW 140822P00026500 P 08/22/14 26.5 4.15 4.55
GLW 140822P00027000 P 08/22/14 27.0 4.65 5.05
GLW 140822P00027500 P 08/22/14 27.5 5.15 5.60
GLW 140822P00028000 P 08/22/14 28.0 5.65 6.10
GLW 140822P00028500 P 08/22/14 28.5 6.15 6.65
GLW 140822P00029000 P 08/22/14 29.0 6.65 7.10
GLW 140822P00029500 P 08/22/14 29.5 7.10 7.60
GLW 140822P00030000 P 08/22/14 30.0 7.65 8.10
GLW 140822P00030500 P 08/22/14 30.5 8.10 8.60
GLW 140822P00031000 P 08/22/14 31.0 8.60 9.10
GLW 140822P00031500 P 08/22/14 31.5 9.10 9.60
GLW 140822P00032000 P 08/22/14 32.0 8.50 11.45
GLW 140822P00032500 P 08/22/14 32.5 8.90 11.10
GLW 140829C00014000 C 08/29/14 14.0 7.90 8.35
GLW 140829C00015000 C 08/29/14 15.0 6.90 7.35
GLW 140829C00015500 C 08/29/14 15.5 6.40 6.85
GLW 140829C00016000 C 08/29/14 16.0 5.95 6.35
GLW 140829C00016500 C 08/29/14 16.5 5.45 5.85
GLW 140829C00017000 C 08/29/14 17.0 5.00 5.35
GLW 140829C00017500 C 08/29/14 17.5 4.50 4.85
GLW 140829C00018000 C 08/29/14 18.0 4.00 4.35
GLW 140829C00018500 C 08/29/14 18.5 3.50 3.85
GLW 140829C00019000 C 08/29/14 19.0 3.00 3.35
GLW 140829C00019500 C 08/29/14 19.5 2.53 2.88
GLW 140829C00020000 C 08/29/14 20.0 2.22 2.41
GLW 140829C00020500 C 08/29/14 20.5 1.77 1.88
GLW 140829C00021000 C 08/29/14 21.0 1.36 1.47
GLW 140829C00021500 C 08/29/14 21.5 1.02 1.09
GLW 140829C00022000 C 08/29/14 22.0 0.70 0.76
GLW 140829C00022500 C 08/29/14 22.5 0.45 0.51
GLW 140829C00023000 C 08/29/14 23.0 0.28 0.33
GLW 140829C00023500 C 08/29/14 23.5 0.17 0.20
GLW 140829C00024000 C 08/29/14 24.0 0.08 0.14
GLW 140829C00024500 C 08/29/14 24.5 0.05 0.09
GLW 140829C00025000 C 08/29/14 25.0 0.02 0.07
GLW 140829C00025500 C 08/29/14 25.5 0.01 0.05
GLW 140829C00026000 C 08/29/14 26.0 0.00 0.05
GLW 140829C00026500 C 08/29/14 26.5 0.00 0.04
GLW 140829C00027000 C 08/29/14 27.0 0.00 0.04
GLW 140829C00027500 C 08/29/14 27.5 0.00 0.03
GLW 140829C00028000 C 08/29/14 28.0 0.00 0.03
GLW 140829C00028500 C 08/29/14 28.5 0.00 0.03
GLW 140829C00029000 C 08/29/14 29.0 0.00 0.03
GLW 140829C00029500 C 08/29/14 29.5 0.00 0.03
GLW 140829C00030000 C 08/29/14 30.0 0.00 0.03
GLW 140829C00031000 C 08/29/14 31.0 0.00 0.03
GLW 140829P00014000 P 08/29/14 14.0 0.00 0.02
GLW 140829P00015000 P 08/29/14 15.0 0.00 0.03
GLW 140829P00015500 P 08/29/14 15.5 0.00 0.03
GLW 140829P00016000 P 08/29/14 16.0 0.00 0.03
GLW 140829P00016500 P 08/29/14 16.5 0.00 0.03
GLW 140829P00017000 P 08/29/14 17.0 0.00 0.04
GLW 140829P00017500 P 08/29/14 17.5 0.01 0.05
GLW 140829P00018000 P 08/29/14 18.0 0.01 0.05
GLW 140829P00018500 P 08/29/14 18.5 0.02 0.06
GLW 140829P00019000 P 08/29/14 19.0 0.04 0.08
GLW 140829P00019500 P 08/29/14 19.5 0.06 0.11
GLW 140829P00020000 P 08/29/14 20.0 0.09 0.15
GLW 140829P00020500 P 08/29/14 20.5 0.15 0.18
GLW 140829P00021000 P 08/29/14 21.0 0.24 0.29
GLW 140829P00021500 P 08/29/14 21.5 0.37 0.43
GLW 140829P00022000 P 08/29/14 22.0 0.57 0.61
GLW 140829P00022500 P 08/29/14 22.5 0.83 0.88
GLW 140829P00023000 P 08/29/14 23.0 1.15 1.23
GLW 140829P00023500 P 08/29/14 23.5 1.53 1.64
GLW 140829P00024000 P 08/29/14 24.0 1.96 2.07
GLW 140829P00024500 P 08/29/14 24.5 2.35 2.68
GLW 140829P00025000 P 08/29/14 25.0 2.81 3.10
GLW 140829P00025500 P 08/29/14 25.5 3.30 3.65
GLW 140829P00026000 P 08/29/14 26.0 3.80 4.15
GLW 140829P00026500 P 08/29/14 26.5 4.30 4.65
GLW 140829P00027000 P 08/29/14 27.0 4.80 5.15
GLW 140829P00027500 P 08/29/14 27.5 5.25 5.70
GLW 140829P00028000 P 08/29/14 28.0 5.70 6.20
GLW 140829P00028500 P 08/29/14 28.5 6.20 6.70
GLW 140829P00029000 P 08/29/14 29.0 6.70 7.20
GLW 140829P00029500 P 08/29/14 29.5 7.20 7.70
GLW 140829P00030000 P 08/29/14 30.0 7.70 8.20
GLW 140829P00031000 P 08/29/14 31.0 8.70 9.20
GLW 140920C00014000 C 09/20/14 14.0 7.90 8.35
GLW 140920C00015000 C 09/20/14 15.0 6.90 7.35
GLW 140920C00016000 C 09/20/14 16.0 5.95 6.40
GLW 140920C00017000 C 09/20/14 17.0 5.00 5.35
GLW 140920C00018000 C 09/20/14 18.0 4.00 4.35
GLW 140920C00019000 C 09/20/14 19.0 3.05 3.35
GLW 140920C00020000 C 09/20/14 20.0 2.26 2.36
GLW 140920C00021000 C 09/20/14 21.0 1.42 1.52
GLW 140920C00022000 C 09/20/14 22.0 0.80 0.84
GLW 140920C00023000 C 09/20/14 23.0 0.37 0.39
GLW 140920C00024000 C 09/20/14 24.0 0.15 0.18
GLW 140920C00025000 C 09/20/14 25.0 0.05 0.08
GLW 140920C00026000 C 09/20/14 26.0 0.01 0.05
GLW 140920C00027000 C 09/20/14 27.0 0.00 0.03
GLW 140920C00028000 C 09/20/14 28.0 0.00 0.03
GLW 140920C00029000 C 09/20/14 29.0 0.00 0.02
GLW 140920C00030000 C 09/20/14 30.0 0.00 0.02
GLW 140920C00031000 C 09/20/14 31.0 0.00 0.02
GLW 140920C00032000 C 09/20/14 32.0 0.00 0.02
GLW 140920P00014000 P 09/20/14 14.0 0.00 0.02
GLW 140920P00015000 P 09/20/14 15.0 0.00 0.03
GLW 140920P00016000 P 09/20/14 16.0 0.00 0.03
GLW 140920P00017000 P 09/20/14 17.0 0.01 0.04
GLW 140920P00018000 P 09/20/14 18.0 0.03 0.06
GLW 140920P00019000 P 09/20/14 19.0 0.07 0.10
GLW 140920P00020000 P 09/20/14 20.0 0.15 0.18
GLW 140920P00021000 P 09/20/14 21.0 0.33 0.35
GLW 140920P00022000 P 09/20/14 22.0 0.69 0.70
GLW 140920P00023000 P 09/20/14 23.0 1.26 1.29
GLW 140920P00024000 P 09/20/14 24.0 2.01 2.12
GLW 140920P00025000 P 09/20/14 25.0 2.85 3.15
GLW 140920P00026000 P 09/20/14 26.0 3.80 4.15
GLW 140920P00027000 P 09/20/14 27.0 4.75 5.15
GLW 140920P00028000 P 09/20/14 28.0 5.70 6.20
GLW 140920P00029000 P 09/20/14 29.0 6.70 7.20
GLW 140920P00030000 P 09/20/14 30.0 7.70 8.20
GLW 140920P00031000 P 09/20/14 31.0 8.70 9.20
GLW 140920P00032000 P 09/20/14 32.0 9.70 10.20
GLW 141018C00016000 C 10/18/14 16.0 5.95 6.35
GLW 141018C00017000 C 10/18/14 17.0 5.00 5.35
GLW 141018C00018000 C 10/18/14 18.0 4.00 4.35
GLW 141018C00019000 C 10/18/14 19.0 3.05 3.40
GLW 141018C00020000 C 10/18/14 20.0 2.31 2.43
GLW 141018C00021000 C 10/18/14 21.0 1.57 1.62
GLW 141018C00022000 C 10/18/14 22.0 0.95 0.98
GLW 141018C00023000 C 10/18/14 23.0 0.51 0.53
GLW 141018C00024000 C 10/18/14 24.0 0.24 0.27
GLW 141018C00025000 C 10/18/14 25.0 0.10 0.13
GLW 141018C00026000 C 10/18/14 26.0 0.04 0.07
GLW 141018C00027000 C 10/18/14 27.0 0.01 0.04
GLW 141018C00028000 C 10/18/14 28.0 0.00 0.03
GLW 141018P00016000 P 10/18/14 16.0 0.01 0.05
GLW 141018P00017000 P 10/18/14 17.0 0.03 0.06
GLW 141018P00018000 P 10/18/14 18.0 0.06 0.09
GLW 141018P00019000 P 10/18/14 19.0 0.12 0.15
GLW 141018P00020000 P 10/18/14 20.0 0.24 0.26
GLW 141018P00021000 P 10/18/14 21.0 0.45 0.48
GLW 141018P00022000 P 10/18/14 22.0 0.83 0.86
GLW 141018P00023000 P 10/18/14 23.0 1.38 1.42
GLW 141018P00024000 P 10/18/14 24.0 2.12 2.17
GLW 141018P00025000 P 10/18/14 25.0 2.92 3.20
GLW 141018P00026000 P 10/18/14 26.0 3.85 4.15
GLW 141018P00027000 P 10/18/14 27.0 4.80 5.15
GLW 141018P00028000 P 10/18/14 28.0 5.75 6.15
GLW 141122C00010000 C 11/22/14 10.0 10.50 13.75
GLW 141122C00011000 C 11/22/14 11.0 10.25 12.20
GLW 141122C00012000 C 11/22/14 12.0 9.90 10.40
GLW 141122C00013000 C 11/22/14 13.0 8.90 9.40
GLW 141122C00014000 C 11/22/14 14.0 7.95 8.40
GLW 141122C00015000 C 11/22/14 15.0 6.95 7.40
GLW 141122C00016000 C 11/22/14 16.0 5.95 6.40
GLW 141122C00017000 C 11/22/14 17.0 5.00 5.35
GLW 141122C00018000 C 11/22/14 18.0 4.05 4.40
GLW 141122C00019000 C 11/22/14 19.0 3.30 3.40
GLW 141122C00020000 C 11/22/14 20.0 2.44 2.55
GLW 141122C00021000 C 11/22/14 21.0 1.75 1.80
GLW 141122C00022000 C 11/22/14 22.0 1.16 1.20
GLW 141122C00023000 C 11/22/14 23.0 0.71 0.75
GLW 141122C00024000 C 11/22/14 24.0 0.40 0.44
GLW 141122C00025000 C 11/22/14 25.0 0.21 0.24
GLW 141122C00026000 C 11/22/14 26.0 0.10 0.14
GLW 141122C00027000 C 11/22/14 27.0 0.05 0.08
GLW 141122C00028000 C 11/22/14 28.0 0.04 0.05
GLW 141122C00029000 C 11/22/14 29.0 0.00 0.04
GLW 141122C00030000 C 11/22/14 30.0 0.00 0.03
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 0.03
GLW 141122P00011000 P 11/22/14 11.0 0.00 0.03
GLW 141122P00012000 P 11/22/14 12.0 0.00 0.03
GLW 141122P00013000 P 11/22/14 13.0 0.00 0.04
GLW 141122P00014000 P 11/22/14 14.0 0.01 0.05
GLW 141122P00015000 P 11/22/14 15.0 0.03 0.06
GLW 141122P00016000 P 11/22/14 16.0 0.05 0.08
GLW 141122P00017000 P 11/22/14 17.0 0.08 0.11
GLW 141122P00018000 P 11/22/14 18.0 0.14 0.17
GLW 141122P00019000 P 11/22/14 19.0 0.24 0.27
GLW 141122P00020000 P 11/22/14 20.0 0.40 0.44
GLW 141122P00021000 P 11/22/14 21.0 0.68 0.72
GLW 141122P00022000 P 11/22/14 22.0 1.10 1.13
GLW 141122P00023000 P 11/22/14 23.0 1.66 1.70
GLW 141122P00024000 P 11/22/14 24.0 2.36 2.41
GLW 141122P00025000 P 11/22/14 25.0 3.15 3.30
GLW 141122P00026000 P 11/22/14 26.0 4.00 4.35
GLW 141122P00027000 P 11/22/14 27.0 4.90 5.25
GLW 141122P00028000 P 11/22/14 28.0 5.85 6.30
GLW 141122P00029000 P 11/22/14 29.0 6.80 7.25
GLW 141122P00030000 P 11/22/14 30.0 7.85 8.25
GLW 141122P00031000 P 11/22/14 31.0 8.85 9.25
GLW 141122P00032000 P 11/22/14 32.0 8.45 11.65
GLW 150117C00003000 C 01/17/15 3.0 17.85 20.30
GLW 150117C00005000 C 01/17/15 5.0 15.65 18.75
GLW 150117C00008000 C 01/17/15 8.0 14.15 14.50
GLW 150117C00010000 C 01/17/15 10.0 12.00 12.40
GLW 150117C00011000 C 01/17/15 11.0 9.50 12.65
GLW 150117C00012000 C 01/17/15 12.0 9.90 10.35
GLW 150117C00014000 C 01/17/15 14.0 7.95 8.40
GLW 150117C00015000 C 01/17/15 15.0 6.95 7.25
GLW 150117C00016000 C 01/17/15 16.0 5.95 6.40
GLW 150117C00017000 C 01/17/15 17.0 5.05 5.30
GLW 150117C00018000 C 01/17/15 18.0 4.10 4.45
GLW 150117C00019000 C 01/17/15 19.0 3.40 3.50
GLW 150117C00020000 C 01/17/15 20.0 2.62 2.68
GLW 150117C00021000 C 01/17/15 21.0 1.92 1.96
GLW 150117C00022000 C 01/17/15 22.0 1.34 1.36
GLW 150117C00023000 C 01/17/15 23.0 0.89 0.92
GLW 150117C00024000 C 01/17/15 24.0 0.56 0.60
GLW 150117C00025000 C 01/17/15 25.0 0.34 0.37
GLW 150117C00026000 C 01/17/15 26.0 0.20 0.23
GLW 150117C00027000 C 01/17/15 27.0 0.11 0.14
GLW 150117C00028000 C 01/17/15 28.0 0.06 0.09
GLW 150117C00029000 C 01/17/15 29.0 0.02 0.06
GLW 150117C00030000 C 01/17/15 30.0 0.01 0.04
GLW 150117C00031000 C 01/17/15 31.0 0.01 0.03
GLW 150117C00032000 C 01/17/15 32.0 0.00 0.03
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 0.01 0.03
GLW 150117P00010000 P 01/17/15 10.0 0.02 0.03
GLW 150117P00011000 P 01/17/15 11.0 0.01 0.04
GLW 150117P00012000 P 01/17/15 12.0 0.03 0.05
GLW 150117P00014000 P 01/17/15 14.0 0.04 0.07
GLW 150117P00015000 P 01/17/15 15.0 0.08 0.10
GLW 150117P00016000 P 01/17/15 16.0 0.10 0.13
GLW 150117P00017000 P 01/17/15 17.0 0.16 0.18
GLW 150117P00018000 P 01/17/15 18.0 0.24 0.26
GLW 150117P00019000 P 01/17/15 19.0 0.37 0.39
GLW 150117P00020000 P 01/17/15 20.0 0.58 0.61
GLW 150117P00021000 P 01/17/15 21.0 0.88 0.91
GLW 150117P00022000 P 01/17/15 22.0 1.30 1.34
GLW 150117P00023000 P 01/17/15 23.0 1.86 1.89
GLW 150117P00024000 P 01/17/15 24.0 2.53 2.58
GLW 150117P00025000 P 01/17/15 25.0 3.30 3.35
GLW 150117P00026000 P 01/17/15 26.0 4.10 4.25
GLW 150117P00027000 P 01/17/15 27.0 4.95 5.30
GLW 150117P00028000 P 01/17/15 28.0 5.85 6.30
GLW 150117P00029000 P 01/17/15 29.0 6.80 7.30
GLW 150117P00030000 P 01/17/15 30.0 7.85 8.25
GLW 150117P00031000 P 01/17/15 31.0 8.85 9.25
GLW 150117P00032000 P 01/17/15 32.0 9.75 10.25
GLW 150220C00011000 C 02/20/15 11.0 10.75 11.55
GLW 150220C00013000 C 02/20/15 13.0 8.95 9.45
GLW 150220C00014000 C 02/20/15 14.0 7.95 8.45
GLW 150220C00015000 C 02/20/15 15.0 6.95 7.45
GLW 150220C00016000 C 02/20/15 16.0 6.00 6.40
GLW 150220C00017000 C 02/20/15 17.0 5.05 5.50
GLW 150220C00018000 C 02/20/15 18.0 4.30 4.45
GLW 150220C00019000 C 02/20/15 19.0 3.45 3.60
GLW 150220C00020000 C 02/20/15 20.0 2.74 2.81
GLW 150220C00021000 C 02/20/15 21.0 2.07 2.13
GLW 150220C00022000 C 02/20/15 22.0 1.51 1.56
GLW 150220C00023000 C 02/20/15 23.0 1.06 1.10
GLW 150220C00024000 C 02/20/15 24.0 0.72 0.76
GLW 150220C00025000 C 02/20/15 25.0 0.47 0.51
GLW 150220C00026000 C 02/20/15 26.0 0.30 0.33
GLW 150220C00027000 C 02/20/15 27.0 0.19 0.22
GLW 150220C00028000 C 02/20/15 28.0 0.11 0.14
GLW 150220C00029000 C 02/20/15 29.0 0.06 0.10
GLW 150220C00030000 C 02/20/15 30.0 0.03 0.07
GLW 150220C00031000 C 02/20/15 31.0 0.02 0.05
GLW 150220C00032000 C 02/20/15 32.0 0.01 0.04
GLW 150220P00011000 P 02/20/15 11.0 0.01 0.04
GLW 150220P00013000 P 02/20/15 13.0 0.03 0.07
GLW 150220P00014000 P 02/20/15 14.0 0.06 0.09
GLW 150220P00015000 P 02/20/15 15.0 0.09 0.12
GLW 150220P00016000 P 02/20/15 16.0 0.13 0.17
GLW 150220P00017000 P 02/20/15 17.0 0.21 0.23
GLW 150220P00018000 P 02/20/15 18.0 0.31 0.34
GLW 150220P00019000 P 02/20/15 19.0 0.47 0.51
GLW 150220P00020000 P 02/20/15 20.0 0.71 0.75
GLW 150220P00021000 P 02/20/15 21.0 1.04 1.08
GLW 150220P00022000 P 02/20/15 22.0 1.48 1.51
GLW 150220P00023000 P 02/20/15 23.0 2.02 2.06
GLW 150220P00024000 P 02/20/15 24.0 2.68 2.72
GLW 150220P00025000 P 02/20/15 25.0 3.40 3.50
GLW 150220P00026000 P 02/20/15 26.0 4.20 4.35
GLW 150220P00027000 P 02/20/15 27.0 5.10 5.25
GLW 150220P00028000 P 02/20/15 28.0 5.90 6.35
GLW 150220P00029000 P 02/20/15 29.0 6.85 7.30
GLW 150220P00030000 P 02/20/15 30.0 7.85 8.30
GLW 150220P00031000 P 02/20/15 31.0 8.85 9.30
GLW 150220P00032000 P 02/20/15 32.0 9.80 10.25
GLW 160115C00003000 C 01/15/16 3.0 17.60 21.10
GLW 160115C00005000 C 01/15/16 5.0 16.10 18.40
GLW 160115C00008000 C 01/15/16 8.0 13.10 15.15
GLW 160115C00010000 C 01/15/16 10.0 10.60 13.85
GLW 160115C00012000 C 01/15/16 12.0 9.65 10.65
GLW 160115C00015000 C 01/15/16 15.0 7.15 7.80
GLW 160115C00017000 C 01/15/16 17.0 5.50 5.70
GLW 160115C00020000 C 01/15/16 20.0 3.45 3.55
GLW 160115C00022000 C 01/15/16 22.0 2.39 2.47
GLW 160115C00025000 C 01/15/16 25.0 1.28 1.34
GLW 160115C00030000 C 01/15/16 30.0 0.39 0.44
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 0.07
GLW 160115P00010000 P 01/15/16 10.0 0.07 0.11
GLW 160115P00012000 P 01/15/16 12.0 0.16 0.20
GLW 160115P00015000 P 01/15/16 15.0 0.44 0.48
GLW 160115P00017000 P 01/15/16 17.0 0.78 0.84
GLW 160115P00020000 P 01/15/16 20.0 1.71 1.77
GLW 160115P00022000 P 01/15/16 22.0 2.65 2.71
GLW 160115P00025000 P 01/15/16 25.0 4.50 4.60
GLW 160115P00030000 P 01/15/16 30.0 8.50 8.75

OPRA data is delayed 15 minutes.