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 (2016-01-01)Premium Content

Corning Inc (GLW)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 160212C00010000 C 02/12/16 10.0 7.15 8.20
GLW 160212C00011000 C 02/12/16 11.0 6.70 7.30
GLW 160212C00011500 C 02/12/16 11.5 6.20 6.80
GLW 160212C00012000 C 02/12/16 12.0 5.65 6.30
GLW 160212C00012500 C 02/12/16 12.5 5.20 5.80
GLW 160212C00013000 C 02/12/16 13.0 4.70 5.35
GLW 160212C00013500 C 02/12/16 13.5 4.20 4.75
GLW 160212C00014000 C 02/12/16 14.0 3.70 4.25
GLW 160212C00014500 C 02/12/16 14.5 3.20 3.75
GLW 160212C00015000 C 02/12/16 15.0 2.72 3.25
GLW 160212C00015500 C 02/12/16 15.5 2.21 2.69
GLW 160212C00016000 C 02/12/16 16.0 1.73 2.20
GLW 160212C00016500 C 02/12/16 16.5 1.23 1.74
GLW 160212C00017000 C 02/12/16 17.0 0.88 1.10
GLW 160212C00017500 C 02/12/16 17.5 0.58 0.69
GLW 160212C00018000 C 02/12/16 18.0 0.30 0.34
GLW 160212C00018500 C 02/12/16 18.5 0.11 0.14
GLW 160212C00019000 C 02/12/16 19.0 0.03 0.08
GLW 160212C00019500 C 02/12/16 19.5 0.00 0.10
GLW 160212C00020000 C 02/12/16 20.0 0.00 0.01
GLW 160212C00020500 C 02/12/16 20.5 0.00 0.13
GLW 160212C00021000 C 02/12/16 21.0 0.00 0.02
GLW 160212C00021500 C 02/12/16 21.5 0.00 0.13
GLW 160212C00022000 C 02/12/16 22.0 0.00 0.08
GLW 160212C00022500 C 02/12/16 22.5 0.00 0.13
GLW 160212C00023000 C 02/12/16 23.0 0.00 0.13
GLW 160212C00023500 C 02/12/16 23.5 0.00 0.13
GLW 160212C00024000 C 02/12/16 24.0 0.00 0.13
GLW 160212C00024500 C 02/12/16 24.5 0.00 0.13
GLW 160212C00025000 C 02/12/16 25.0 0.00 0.13
GLW 160212C00025500 C 02/12/16 25.5 0.00 0.13
GLW 160212C00026000 C 02/12/16 26.0 0.00 0.13
GLW 160212C00026500 C 02/12/16 26.5 0.00 0.13
GLW 160212C00027000 C 02/12/16 27.0 0.00 0.13
GLW 160212C00027500 C 02/12/16 27.5 0.00 0.13
GLW 160212C00028000 C 02/12/16 28.0 0.00 0.13
GLW 160212C00028500 C 02/12/16 28.5 0.00 0.13
GLW 160212P00010000 P 02/12/16 10.0 0.00 0.02
GLW 160212P00011000 P 02/12/16 11.0 0.00 0.02
GLW 160212P00011500 P 02/12/16 11.5 0.00 0.02
GLW 160212P00012000 P 02/12/16 12.0 0.00 0.02
GLW 160212P00012500 P 02/12/16 12.5 0.00 0.02
GLW 160212P00013000 P 02/12/16 13.0 0.00 0.02
GLW 160212P00013500 P 02/12/16 13.5 0.00 0.03
GLW 160212P00014000 P 02/12/16 14.0 0.00 0.03
GLW 160212P00014500 P 02/12/16 14.5 0.00 0.02
GLW 160212P00015000 P 02/12/16 15.0 0.00 0.02
GLW 160212P00015500 P 02/12/16 15.5 0.00 0.03
GLW 160212P00016000 P 02/12/16 16.0 0.00 0.05
GLW 160212P00016500 P 02/12/16 16.5 0.00 0.11
GLW 160212P00017000 P 02/12/16 17.0 0.06 0.13
GLW 160212P00017500 P 02/12/16 17.5 0.15 0.20
GLW 160212P00018000 P 02/12/16 18.0 0.34 0.39
GLW 160212P00018500 P 02/12/16 18.5 0.62 0.88
GLW 160212P00019000 P 02/12/16 19.0 1.02 1.29
GLW 160212P00019500 P 02/12/16 19.5 1.36 1.79
GLW 160212P00020000 P 02/12/16 20.0 1.83 2.34
GLW 160212P00020500 P 02/12/16 20.5 2.29 2.79
GLW 160212P00021000 P 02/12/16 21.0 2.84 3.30
GLW 160212P00021500 P 02/12/16 21.5 3.25 3.85
GLW 160212P00022000 P 02/12/16 22.0 3.75 4.35
GLW 160212P00022500 P 02/12/16 22.5 4.25 4.85
GLW 160212P00023000 P 02/12/16 23.0 4.75 5.35
GLW 160212P00023500 P 02/12/16 23.5 5.25 5.85
GLW 160212P00024000 P 02/12/16 24.0 5.75 6.35
GLW 160212P00024500 P 02/12/16 24.5 6.25 6.95
GLW 160212P00025000 P 02/12/16 25.0 6.75 7.35
GLW 160212P00025500 P 02/12/16 25.5 7.25 7.85
GLW 160212P00026000 P 02/12/16 26.0 7.70 8.50
GLW 160212P00026500 P 02/12/16 26.5 8.20 9.00
GLW 160212P00027000 P 02/12/16 27.0 8.70 9.30
GLW 160212P00027500 P 02/12/16 27.5 9.20 9.80
GLW 160212P00028000 P 02/12/16 28.0 9.65 10.30
GLW 160212P00028500 P 02/12/16 28.5 10.15 10.90
GLW 160219C00003000 C 02/19/16 3.0 14.55 15.20
GLW 160219C00005000 C 02/19/16 5.0 12.10 13.20
GLW 160219C00008000 C 02/19/16 8.0 8.40 11.50
GLW 160219C00009000 C 02/19/16 9.0 8.90 9.35
GLW 160219C00009500 C 02/19/16 9.5 8.15 8.65
GLW 160219C00010000 C 02/19/16 10.0 7.85 8.30
GLW 160219C00010500 C 02/19/16 10.5 7.15 7.70
GLW 160219C00011000 C 02/19/16 11.0 6.70 7.25
GLW 160219C00011500 C 02/19/16 11.5 6.20 6.75
GLW 160219C00012000 C 02/19/16 12.0 5.85 6.25
GLW 160219C00012500 C 02/19/16 12.5 5.25 5.75
GLW 160219C00013000 C 02/19/16 13.0 4.75 5.25
GLW 160219C00013500 C 02/19/16 13.5 4.35 4.75
GLW 160219C00014000 C 02/19/16 14.0 3.85 4.25
GLW 160219C00014500 C 02/19/16 14.5 3.40 3.75
GLW 160219C00015000 C 02/19/16 15.0 2.92 3.10
GLW 160219C00015500 C 02/19/16 15.5 2.31 2.71
GLW 160219C00016000 C 02/19/16 16.0 1.87 2.08
GLW 160219C00016500 C 02/19/16 16.5 1.35 1.62
GLW 160219C00017000 C 02/19/16 17.0 1.06 1.18
GLW 160219C00017500 C 02/19/16 17.5 0.72 0.78
GLW 160219C00018000 C 02/19/16 18.0 0.43 0.46
GLW 160219C00018500 C 02/19/16 18.5 0.22 0.24
GLW 160219C00019000 C 02/19/16 19.0 0.10 0.13
GLW 160219C00019500 C 02/19/16 19.5 0.03 0.07
GLW 160219C00020000 C 02/19/16 20.0 0.01 0.04
GLW 160219C00020500 C 02/19/16 20.5 0.00 0.03
GLW 160219C00021000 C 02/19/16 21.0 0.01 0.03
GLW 160219C00021500 C 02/19/16 21.5 0.00 0.03
GLW 160219C00022000 C 02/19/16 22.0 0.01 0.03
GLW 160219C00022500 C 02/19/16 22.5 0.00 0.03
GLW 160219C00023000 C 02/19/16 23.0 0.00 0.02
GLW 160219C00023500 C 02/19/16 23.5 0.00 0.03
GLW 160219C00024000 C 02/19/16 24.0 0.00 0.02
GLW 160219C00024500 C 02/19/16 24.5 0.00 0.03
GLW 160219C00025000 C 02/19/16 25.0 0.00 0.02
GLW 160219C00025500 C 02/19/16 25.5 0.00 0.03
GLW 160219C00026000 C 02/19/16 26.0 0.00 0.02
GLW 160219C00026500 C 02/19/16 26.5 0.00 0.02
GLW 160219C00027000 C 02/19/16 27.0 0.00 0.02
GLW 160219C00027500 C 02/19/16 27.5 0.00 0.02
GLW 160219C00028000 C 02/19/16 28.0 0.00 0.02
GLW 160219C00028500 C 02/19/16 28.5 0.00 0.02
GLW 160219C00029000 C 02/19/16 29.0 0.00 0.02
GLW 160219C00030000 C 02/19/16 30.0 0.00 0.02
GLW 160219C00031000 C 02/19/16 31.0 0.00 0.02
GLW 160219C00032000 C 02/19/16 32.0 0.00 0.02
GLW 160219P00003000 P 02/19/16 3.0 0.00 0.02
GLW 160219P00005000 P 02/19/16 5.0 0.00 0.02
GLW 160219P00008000 P 02/19/16 8.0 0.00 0.02
GLW 160219P00009000 P 02/19/16 9.0 0.00 0.02
GLW 160219P00009500 P 02/19/16 9.5 0.00 0.02
GLW 160219P00010000 P 02/19/16 10.0 0.00 0.02
GLW 160219P00010500 P 02/19/16 10.5 0.00 0.02
GLW 160219P00011000 P 02/19/16 11.0 0.00 0.02
GLW 160219P00011500 P 02/19/16 11.5 0.00 0.02
GLW 160219P00012000 P 02/19/16 12.0 0.00 0.02
GLW 160219P00012500 P 02/19/16 12.5 0.00 0.02
GLW 160219P00013000 P 02/19/16 13.0 0.00 0.02
GLW 160219P00013500 P 02/19/16 13.5 0.00 0.02
GLW 160219P00014000 P 02/19/16 14.0 0.00 0.03
GLW 160219P00014500 P 02/19/16 14.5 0.00 0.03
GLW 160219P00015000 P 02/19/16 15.0 0.01 0.06
GLW 160219P00015500 P 02/19/16 15.5 0.03 0.04
GLW 160219P00016000 P 02/19/16 16.0 0.06 0.07
GLW 160219P00016500 P 02/19/16 16.5 0.09 0.13
GLW 160219P00017000 P 02/19/16 17.0 0.16 0.19
GLW 160219P00017500 P 02/19/16 17.5 0.28 0.31
GLW 160219P00018000 P 02/19/16 18.0 0.48 0.50
GLW 160219P00018500 P 02/19/16 18.5 0.74 0.82
GLW 160219P00019000 P 02/19/16 19.0 1.11 1.30
GLW 160219P00019500 P 02/19/16 19.5 1.38 1.79
GLW 160219P00020000 P 02/19/16 20.0 2.01 2.28
GLW 160219P00020500 P 02/19/16 20.5 2.33 2.76
GLW 160219P00021000 P 02/19/16 21.0 3.00 3.25
GLW 160219P00021500 P 02/19/16 21.5 3.30 3.80
GLW 160219P00022000 P 02/19/16 22.0 3.80 4.30
GLW 160219P00022500 P 02/19/16 22.5 4.30 4.80
GLW 160219P00023000 P 02/19/16 23.0 4.80 5.30
GLW 160219P00023500 P 02/19/16 23.5 5.30 5.80
GLW 160219P00024000 P 02/19/16 24.0 5.80 6.30
GLW 160219P00024500 P 02/19/16 24.5 6.30 6.80
GLW 160219P00025000 P 02/19/16 25.0 6.80 7.30
GLW 160219P00025500 P 02/19/16 25.5 7.30 7.80
GLW 160219P00026000 P 02/19/16 26.0 7.80 8.45
GLW 160219P00026500 P 02/19/16 26.5 8.25 9.05
GLW 160219P00027000 P 02/19/16 27.0 8.75 9.30
GLW 160219P00027500 P 02/19/16 27.5 9.25 9.80
GLW 160219P00028000 P 02/19/16 28.0 9.55 10.45
GLW 160219P00028500 P 02/19/16 28.5 10.05 10.75
GLW 160219P00029000 P 02/19/16 29.0 10.55 11.45
GLW 160219P00030000 P 02/19/16 30.0 11.55 12.45
GLW 160219P00031000 P 02/19/16 31.0 12.55 13.45
GLW 160219P00032000 P 02/19/16 32.0 13.55 14.45
GLW 160226C00008000 C 02/26/16 8.0 8.90 11.50
GLW 160226C00009000 C 02/26/16 9.0 8.65 9.30
GLW 160226C00010000 C 02/26/16 10.0 7.65 8.35
GLW 160226C00010500 C 02/26/16 10.5 7.10 7.80
GLW 160226C00011000 C 02/26/16 11.0 6.65 7.30
GLW 160226C00011500 C 02/26/16 11.5 6.15 6.80
GLW 160226C00012000 C 02/26/16 12.0 5.65 6.25
GLW 160226C00012500 C 02/26/16 12.5 5.15 5.75
GLW 160226C00013000 C 02/26/16 13.0 4.65 5.25
GLW 160226C00013500 C 02/26/16 13.5 4.20 4.75
GLW 160226C00014000 C 02/26/16 14.0 3.70 4.25
GLW 160226C00014500 C 02/26/16 14.5 3.20 3.75
GLW 160226C00015000 C 02/26/16 15.0 2.69 3.25
GLW 160226C00015500 C 02/26/16 15.5 2.25 2.73
GLW 160226C00016000 C 02/26/16 16.0 1.77 2.27
GLW 160226C00016500 C 02/26/16 16.5 1.43 1.81
GLW 160226C00017000 C 02/26/16 17.0 1.10 1.21
GLW 160226C00017500 C 02/26/16 17.5 0.74 0.85
GLW 160226C00018000 C 02/26/16 18.0 0.45 0.53
GLW 160226C00018500 C 02/26/16 18.5 0.24 0.31
GLW 160226C00019000 C 02/26/16 19.0 0.11 0.17
GLW 160226C00019500 C 02/26/16 19.5 0.04 0.12
GLW 160226C00020000 C 02/26/16 20.0 0.01 0.07
GLW 160226C00020500 C 02/26/16 20.5 0.00 0.10
GLW 160226C00021000 C 02/26/16 21.0 0.00 0.13
GLW 160226C00021500 C 02/26/16 21.5 0.00 0.13
GLW 160226C00022000 C 02/26/16 22.0 0.00 0.13
GLW 160226C00022500 C 02/26/16 22.5 0.00 0.13
GLW 160226C00023000 C 02/26/16 23.0 0.00 0.13
GLW 160226C00023500 C 02/26/16 23.5 0.00 0.13
GLW 160226C00024000 C 02/26/16 24.0 0.00 0.13
GLW 160226C00024500 C 02/26/16 24.5 0.00 0.13
GLW 160226C00025000 C 02/26/16 25.0 0.00 0.13
GLW 160226C00025500 C 02/26/16 25.5 0.00 0.13
GLW 160226C00026000 C 02/26/16 26.0 0.00 0.13
GLW 160226C00026500 C 02/26/16 26.5 0.00 0.13
GLW 160226C00027000 C 02/26/16 27.0 0.00 0.13
GLW 160226C00027500 C 02/26/16 27.5 0.00 0.13
GLW 160226C00028000 C 02/26/16 28.0 0.00 0.13
GLW 160226C00028500 C 02/26/16 28.5 0.00 0.13
GLW 160226P00008000 P 02/26/16 8.0 0.00 0.02
GLW 160226P00009000 P 02/26/16 9.0 0.00 0.02
GLW 160226P00010000 P 02/26/16 10.0 0.00 0.08
GLW 160226P00010500 P 02/26/16 10.5 0.00 0.02
GLW 160226P00011000 P 02/26/16 11.0 0.00 0.03
GLW 160226P00011500 P 02/26/16 11.5 0.00 0.02
GLW 160226P00012000 P 02/26/16 12.0 0.00 0.02
GLW 160226P00012500 P 02/26/16 12.5 0.00 0.02
GLW 160226P00013000 P 02/26/16 13.0 0.00 0.10
GLW 160226P00013500 P 02/26/16 13.5 0.00 0.03
GLW 160226P00014000 P 02/26/16 14.0 0.00 0.13
GLW 160226P00014500 P 02/26/16 14.5 0.00 0.13
GLW 160226P00015000 P 02/26/16 15.0 0.01 0.13
GLW 160226P00015500 P 02/26/16 15.5 0.03 0.15
GLW 160226P00016000 P 02/26/16 16.0 0.09 0.15
GLW 160226P00016500 P 02/26/16 16.5 0.15 0.20
GLW 160226P00017000 P 02/26/16 17.0 0.25 0.31
GLW 160226P00017500 P 02/26/16 17.5 0.40 0.46
GLW 160226P00018000 P 02/26/16 18.0 0.60 0.69
GLW 160226P00018500 P 02/26/16 18.5 0.90 1.09
GLW 160226P00019000 P 02/26/16 19.0 1.15 1.52
GLW 160226P00019500 P 02/26/16 19.5 1.51 2.00
GLW 160226P00020000 P 02/26/16 20.0 1.96 2.52
GLW 160226P00020500 P 02/26/16 20.5 2.49 2.96
GLW 160226P00021000 P 02/26/16 21.0 2.93 3.50
GLW 160226P00021500 P 02/26/16 21.5 3.40 4.00
GLW 160226P00022000 P 02/26/16 22.0 3.90 4.50
GLW 160226P00022500 P 02/26/16 22.5 4.40 5.00
GLW 160226P00023000 P 02/26/16 23.0 4.90 5.50
GLW 160226P00023500 P 02/26/16 23.5 5.40 6.00
GLW 160226P00024000 P 02/26/16 24.0 5.90 6.50
GLW 160226P00024500 P 02/26/16 24.5 6.40 7.00
GLW 160226P00025000 P 02/26/16 25.0 6.90 7.50
GLW 160226P00025500 P 02/26/16 25.5 7.35 8.00
GLW 160226P00026000 P 02/26/16 26.0 7.85 8.70
GLW 160226P00026500 P 02/26/16 26.5 8.35 9.20
GLW 160226P00027000 P 02/26/16 27.0 8.90 9.70
GLW 160226P00027500 P 02/26/16 27.5 9.05 9.95
GLW 160226P00028000 P 02/26/16 28.0 9.90 10.65
GLW 160226P00028500 P 02/26/16 28.5 10.05 11.15
GLW 160304C00008000 C 03/04/16 8.0 8.55 11.55
GLW 160304C00009000 C 03/04/16 9.0 8.65 9.30
GLW 160304C00009500 C 03/04/16 9.5 8.15 8.80
GLW 160304C00010000 C 03/04/16 10.0 7.65 8.30
GLW 160304C00010500 C 03/04/16 10.5 7.15 7.90
GLW 160304C00011000 C 03/04/16 11.0 6.65 7.25
GLW 160304C00011500 C 03/04/16 11.5 6.15 6.75
GLW 160304C00012000 C 03/04/16 12.0 5.70 6.25
GLW 160304C00012500 C 03/04/16 12.5 5.15 5.75
GLW 160304C00013000 C 03/04/16 13.0 4.65 5.25
GLW 160304C00013500 C 03/04/16 13.5 4.15 4.75
GLW 160304C00014000 C 03/04/16 14.0 3.65 4.25
GLW 160304C00014500 C 03/04/16 14.5 3.20 3.75
GLW 160304C00015000 C 03/04/16 15.0 2.76 3.25
GLW 160304C00015500 C 03/04/16 15.5 2.27 2.73
GLW 160304C00016000 C 03/04/16 16.0 1.82 2.29
GLW 160304C00016500 C 03/04/16 16.5 1.51 1.84
GLW 160304C00017000 C 03/04/16 17.0 1.16 1.26
GLW 160304C00017500 C 03/04/16 17.5 0.80 0.90
GLW 160304C00018000 C 03/04/16 18.0 0.52 0.61
GLW 160304C00018500 C 03/04/16 18.5 0.31 0.38
GLW 160304C00019000 C 03/04/16 19.0 0.17 0.23
GLW 160304C00019500 C 03/04/16 19.5 0.07 0.13
GLW 160304C00020000 C 03/04/16 20.0 0.03 0.09
GLW 160304C00020500 C 03/04/16 20.5 0.01 0.11
GLW 160304C00021000 C 03/04/16 21.0 0.00 0.09
GLW 160304C00021500 C 03/04/16 21.5 0.00 0.08
GLW 160304C00022000 C 03/04/16 22.0 0.00 0.13
GLW 160304C00022500 C 03/04/16 22.5 0.00 0.13
GLW 160304C00023000 C 03/04/16 23.0 0.00 0.13
GLW 160304C00023500 C 03/04/16 23.5 0.00 0.13
GLW 160304C00024000 C 03/04/16 24.0 0.00 0.13
GLW 160304C00024500 C 03/04/16 24.5 0.00 0.13
GLW 160304C00025000 C 03/04/16 25.0 0.00 0.13
GLW 160304C00025500 C 03/04/16 25.5 0.00 0.13
GLW 160304C00026000 C 03/04/16 26.0 0.00 0.13
GLW 160304C00026500 C 03/04/16 26.5 0.00 0.13
GLW 160304C00027000 C 03/04/16 27.0 0.00 0.13
GLW 160304C00027500 C 03/04/16 27.5 0.00 0.13
GLW 160304C00028000 C 03/04/16 28.0 0.00 0.13
GLW 160304C00028500 C 03/04/16 28.5 0.00 0.13
GLW 160304P00008000 P 03/04/16 8.0 0.00 0.02
GLW 160304P00009000 P 03/04/16 9.0 0.00 0.02
GLW 160304P00009500 P 03/04/16 9.5 0.00 0.02
GLW 160304P00010000 P 03/04/16 10.0 0.00 0.02
GLW 160304P00010500 P 03/04/16 10.5 0.00 0.02
GLW 160304P00011000 P 03/04/16 11.0 0.00 0.02
GLW 160304P00011500 P 03/04/16 11.5 0.00 0.03
GLW 160304P00012000 P 03/04/16 12.0 0.00 0.10
GLW 160304P00012500 P 03/04/16 12.5 0.00 0.03
GLW 160304P00013000 P 03/04/16 13.0 0.00 0.13
GLW 160304P00013500 P 03/04/16 13.5 0.00 0.13
GLW 160304P00014000 P 03/04/16 14.0 0.01 0.12
GLW 160304P00014500 P 03/04/16 14.5 0.02 0.13
GLW 160304P00015000 P 03/04/16 15.0 0.04 0.15
GLW 160304P00015500 P 03/04/16 15.5 0.06 0.15
GLW 160304P00016000 P 03/04/16 16.0 0.13 0.18
GLW 160304P00016500 P 03/04/16 16.5 0.21 0.26
GLW 160304P00017000 P 03/04/16 17.0 0.32 0.37
GLW 160304P00017500 P 03/04/16 17.5 0.48 0.54
GLW 160304P00018000 P 03/04/16 18.0 0.68 0.77
GLW 160304P00018500 P 03/04/16 18.5 0.95 1.17
GLW 160304P00019000 P 03/04/16 19.0 1.29 1.44
GLW 160304P00019500 P 03/04/16 19.5 1.56 1.84
GLW 160304P00020000 P 03/04/16 20.0 2.06 2.49
GLW 160304P00020500 P 03/04/16 20.5 2.52 2.98
GLW 160304P00021000 P 03/04/16 21.0 2.93 3.50
GLW 160304P00021500 P 03/04/16 21.5 3.40 4.00
GLW 160304P00022000 P 03/04/16 22.0 3.90 4.50
GLW 160304P00022500 P 03/04/16 22.5 4.40 5.00
GLW 160304P00023000 P 03/04/16 23.0 4.90 5.60
GLW 160304P00023500 P 03/04/16 23.5 5.35 5.95
GLW 160304P00024000 P 03/04/16 24.0 5.85 6.45
GLW 160304P00024500 P 03/04/16 24.5 6.40 6.95
GLW 160304P00025000 P 03/04/16 25.0 6.90 7.45
GLW 160304P00025500 P 03/04/16 25.5 7.40 7.95
GLW 160304P00026000 P 03/04/16 26.0 7.90 8.65
GLW 160304P00026500 P 03/04/16 26.5 8.40 9.20
GLW 160304P00027000 P 03/04/16 27.0 8.85 9.65
GLW 160304P00027500 P 03/04/16 27.5 9.35 10.15
GLW 160304P00028000 P 03/04/16 28.0 9.85 10.50
GLW 160304P00028500 P 03/04/16 28.5 10.35 11.15
GLW 160311C00008000 C 03/11/16 8.0 9.60 10.30
GLW 160311C00009000 C 03/11/16 9.0 8.55 9.30
GLW 160311C00010000 C 03/11/16 10.0 7.60 8.15
GLW 160311C00010500 C 03/11/16 10.5 7.10 7.95
GLW 160311C00011000 C 03/11/16 11.0 6.70 7.20
GLW 160311C00011500 C 03/11/16 11.5 6.15 6.75
GLW 160311C00012000 C 03/11/16 12.0 5.65 6.25
GLW 160311C00012500 C 03/11/16 12.5 5.15 5.75
GLW 160311C00013000 C 03/11/16 13.0 4.65 5.25
GLW 160311C00013500 C 03/11/16 13.5 4.15 4.75
GLW 160311C00014000 C 03/11/16 14.0 3.70 4.25
GLW 160311C00014500 C 03/11/16 14.5 3.25 3.75
GLW 160311C00015000 C 03/11/16 15.0 2.74 3.25
GLW 160311C00015500 C 03/11/16 15.5 2.29 2.78
GLW 160311C00016000 C 03/11/16 16.0 1.89 2.32
GLW 160311C00016500 C 03/11/16 16.5 1.46 1.75
GLW 160311C00017000 C 03/11/16 17.0 1.21 1.30
GLW 160311C00017500 C 03/11/16 17.5 0.86 0.96
GLW 160311C00018000 C 03/11/16 18.0 0.59 0.66
GLW 160311C00018500 C 03/11/16 18.5 0.37 0.44
GLW 160311C00019000 C 03/11/16 19.0 0.22 0.28
GLW 160311C00019500 C 03/11/16 19.5 0.12 0.17
GLW 160311C00020000 C 03/11/16 20.0 0.06 0.13
GLW 160311C00020500 C 03/11/16 20.5 0.02 0.13
GLW 160311C00021000 C 03/11/16 21.0 0.00 0.11
GLW 160311C00021500 C 03/11/16 21.5 0.00 0.13
GLW 160311C00022000 C 03/11/16 22.0 0.00 0.13
GLW 160311C00022500 C 03/11/16 22.5 0.00 0.13
GLW 160311C00023000 C 03/11/16 23.0 0.00 0.13
GLW 160311C00023500 C 03/11/16 23.5 0.00 0.13
GLW 160311C00024000 C 03/11/16 24.0 0.00 0.13
GLW 160311C00024500 C 03/11/16 24.5 0.00 0.13
GLW 160311C00025000 C 03/11/16 25.0 0.00 0.13
GLW 160311C00025500 C 03/11/16 25.5 0.00 0.13
GLW 160311C00026000 C 03/11/16 26.0 0.00 0.13
GLW 160311C00026500 C 03/11/16 26.5 0.00 0.13
GLW 160311C00027000 C 03/11/16 27.0 0.00 0.13
GLW 160311C00027500 C 03/11/16 27.5 0.00 0.13
GLW 160311C00028000 C 03/11/16 28.0 0.00 0.13
GLW 160311C00028500 C 03/11/16 28.5 0.00 0.13
GLW 160311P00008000 P 03/11/16 8.0 0.00 0.02
GLW 160311P00009000 P 03/11/16 9.0 0.00 0.02
GLW 160311P00010000 P 03/11/16 10.0 0.00 0.02
GLW 160311P00010500 P 03/11/16 10.5 0.00 0.02
GLW 160311P00011000 P 03/11/16 11.0 0.00 0.03
GLW 160311P00011500 P 03/11/16 11.5 0.00 0.03
GLW 160311P00012000 P 03/11/16 12.0 0.00 0.12
GLW 160311P00012500 P 03/11/16 12.5 0.00 0.13
GLW 160311P00013000 P 03/11/16 13.0 0.00 0.12
GLW 160311P00013500 P 03/11/16 13.5 0.01 0.12
GLW 160311P00014000 P 03/11/16 14.0 0.02 0.14
GLW 160311P00014500 P 03/11/16 14.5 0.04 0.15
GLW 160311P00015000 P 03/11/16 15.0 0.06 0.18
GLW 160311P00015500 P 03/11/16 15.5 0.10 0.20
GLW 160311P00016000 P 03/11/16 16.0 0.17 0.21
GLW 160311P00016500 P 03/11/16 16.5 0.25 0.30
GLW 160311P00017000 P 03/11/16 17.0 0.37 0.43
GLW 160311P00017500 P 03/11/16 17.5 0.54 0.61
GLW 160311P00018000 P 03/11/16 18.0 0.75 0.90
GLW 160311P00018500 P 03/11/16 18.5 1.04 1.21
GLW 160311P00019000 P 03/11/16 19.0 1.27 1.49
GLW 160311P00019500 P 03/11/16 19.5 1.61 2.07
GLW 160311P00020000 P 03/11/16 20.0 2.10 2.51
GLW 160311P00020500 P 03/11/16 20.5 2.54 2.98
GLW 160311P00021000 P 03/11/16 21.0 2.95 3.50
GLW 160311P00021500 P 03/11/16 21.5 3.45 4.00
GLW 160311P00022000 P 03/11/16 22.0 3.90 4.50
GLW 160311P00022500 P 03/11/16 22.5 4.40 5.00
GLW 160311P00023000 P 03/11/16 23.0 4.90 5.40
GLW 160311P00023500 P 03/11/16 23.5 5.40 6.10
GLW 160311P00024000 P 03/11/16 24.0 5.90 6.60
GLW 160311P00024500 P 03/11/16 24.5 6.40 7.05
GLW 160311P00025000 P 03/11/16 25.0 6.90 7.55
GLW 160311P00025500 P 03/11/16 25.5 7.40 8.15
GLW 160311P00026000 P 03/11/16 26.0 7.90 8.65
GLW 160311P00026500 P 03/11/16 26.5 8.35 8.90
GLW 160311P00027000 P 03/11/16 27.0 8.90 9.60
GLW 160311P00027500 P 03/11/16 27.5 9.35 10.15
GLW 160311P00028000 P 03/11/16 28.0 9.85 10.55
GLW 160311P00028500 P 03/11/16 28.5 10.35 11.00
GLW 160318C00008000 C 03/18/16 8.0 9.60 10.25
GLW 160318C00009000 C 03/18/16 9.0 8.70 9.60
GLW 160318C00010000 C 03/18/16 10.0 7.70 8.25
GLW 160318C00011000 C 03/18/16 11.0 6.75 7.20
GLW 160318C00012000 C 03/18/16 12.0 5.75 6.20
GLW 160318C00013000 C 03/18/16 13.0 4.75 5.25
GLW 160318C00014000 C 03/18/16 14.0 3.75 4.25
GLW 160318C00015000 C 03/18/16 15.0 2.79 3.25
GLW 160318C00016000 C 03/18/16 16.0 2.03 2.14
GLW 160318C00017000 C 03/18/16 17.0 1.27 1.33
GLW 160318C00018000 C 03/18/16 18.0 0.68 0.71
GLW 160318C00019000 C 03/18/16 19.0 0.28 0.32
GLW 160318C00020000 C 03/18/16 20.0 0.09 0.13
GLW 160318C00021000 C 03/18/16 21.0 0.03 0.05
GLW 160318C00022000 C 03/18/16 22.0 0.00 0.03
GLW 160318C00023000 C 03/18/16 23.0 0.00 0.03
GLW 160318C00024000 C 03/18/16 24.0 0.00 0.03
GLW 160318C00025000 C 03/18/16 25.0 0.00 0.03
GLW 160318C00026000 C 03/18/16 26.0 0.00 0.03
GLW 160318P00008000 P 03/18/16 8.0 0.00 0.02
GLW 160318P00009000 P 03/18/16 9.0 0.00 0.02
GLW 160318P00010000 P 03/18/16 10.0 0.00 0.03
GLW 160318P00011000 P 03/18/16 11.0 0.00 0.03
GLW 160318P00012000 P 03/18/16 12.0 0.01 0.05
GLW 160318P00013000 P 03/18/16 13.0 0.02 0.06
GLW 160318P00014000 P 03/18/16 14.0 0.05 0.09
GLW 160318P00015000 P 03/18/16 15.0 0.11 0.13
GLW 160318P00016000 P 03/18/16 16.0 0.22 0.25
GLW 160318P00017000 P 03/18/16 17.0 0.44 0.48
GLW 160318P00018000 P 03/18/16 18.0 0.83 0.89
GLW 160318P00019000 P 03/18/16 19.0 1.45 1.50
GLW 160318P00020000 P 03/18/16 20.0 2.23 2.38
GLW 160318P00021000 P 03/18/16 21.0 3.15 3.40
GLW 160318P00022000 P 03/18/16 22.0 3.90 4.40
GLW 160318P00023000 P 03/18/16 23.0 4.90 5.40
GLW 160318P00024000 P 03/18/16 24.0 5.90 6.40
GLW 160318P00025000 P 03/18/16 25.0 6.90 7.40
GLW 160318P00026000 P 03/18/16 26.0 7.90 8.45
GLW 160324C00009000 C 03/24/16 9.0 8.30 10.55
GLW 160324C00010000 C 03/24/16 10.0 7.55 8.20
GLW 160324C00011000 C 03/24/16 11.0 6.65 7.25
GLW 160324C00011500 C 03/24/16 11.5 6.10 6.75
GLW 160324C00012000 C 03/24/16 12.0 5.65 6.25
GLW 160324C00012500 C 03/24/16 12.5 5.20 5.75
GLW 160324C00013000 C 03/24/16 13.0 4.70 5.25
GLW 160324C00013500 C 03/24/16 13.5 4.20 4.75
GLW 160324C00014000 C 03/24/16 14.0 3.70 4.35
GLW 160324C00014500 C 03/24/16 14.5 3.25 3.75
GLW 160324C00015000 C 03/24/16 15.0 2.79 3.30
GLW 160324C00015500 C 03/24/16 15.5 2.34 2.83
GLW 160324C00016000 C 03/24/16 16.0 1.90 2.32
GLW 160324C00016500 C 03/24/16 16.5 1.62 1.77
GLW 160324C00017000 C 03/24/16 17.0 1.29 1.40
GLW 160324C00017500 C 03/24/16 17.5 0.96 1.06
GLW 160324C00018000 C 03/24/16 18.0 0.69 0.77
GLW 160324C00018500 C 03/24/16 18.5 0.47 0.54
GLW 160324C00019000 C 03/24/16 19.0 0.31 0.37
GLW 160324C00019500 C 03/24/16 19.5 0.19 0.24
GLW 160324C00020000 C 03/24/16 20.0 0.11 0.16
GLW 160324C00020500 C 03/24/16 20.5 0.06 0.13
GLW 160324C00021000 C 03/24/16 21.0 0.04 0.11
GLW 160324C00021500 C 03/24/16 21.5 0.02 0.12
GLW 160324C00022000 C 03/24/16 22.0 0.00 0.13
GLW 160324C00022500 C 03/24/16 22.5 0.00 0.12
GLW 160324C00023000 C 03/24/16 23.0 0.00 0.13
GLW 160324C00023500 C 03/24/16 23.5 0.00 0.13
GLW 160324C00024000 C 03/24/16 24.0 0.00 0.13
GLW 160324C00024500 C 03/24/16 24.5 0.00 0.13
GLW 160324C00025000 C 03/24/16 25.0 0.00 0.13
GLW 160324C00025500 C 03/24/16 25.5 0.00 0.13
GLW 160324C00026000 C 03/24/16 26.0 0.00 0.13
GLW 160324C00026500 C 03/24/16 26.5 0.00 0.13
GLW 160324C00027000 C 03/24/16 27.0 0.00 0.13
GLW 160324C00027500 C 03/24/16 27.5 0.00 0.13
GLW 160324C00028000 C 03/24/16 28.0 0.00 0.13
GLW 160324C00028500 C 03/24/16 28.5 0.00 0.13
GLW 160324P00009000 P 03/24/16 9.0 0.00 0.02
GLW 160324P00010000 P 03/24/16 10.0 0.00 0.03
GLW 160324P00011000 P 03/24/16 11.0 0.00 0.12
GLW 160324P00011500 P 03/24/16 11.5 0.00 0.12
GLW 160324P00012000 P 03/24/16 12.0 0.00 0.12
GLW 160324P00012500 P 03/24/16 12.5 0.01 0.12
GLW 160324P00013000 P 03/24/16 13.0 0.02 0.13
GLW 160324P00013500 P 03/24/16 13.5 0.03 0.14
GLW 160324P00014000 P 03/24/16 14.0 0.05 0.15
GLW 160324P00014500 P 03/24/16 14.5 0.07 0.15
GLW 160324P00015000 P 03/24/16 15.0 0.11 0.18
GLW 160324P00015500 P 03/24/16 15.5 0.17 0.22
GLW 160324P00016000 P 03/24/16 16.0 0.24 0.29
GLW 160324P00016500 P 03/24/16 16.5 0.33 0.39
GLW 160324P00017000 P 03/24/16 17.0 0.46 0.53
GLW 160324P00017500 P 03/24/16 17.5 0.65 0.69
GLW 160324P00018000 P 03/24/16 18.0 0.86 1.00
GLW 160324P00018500 P 03/24/16 18.5 1.14 1.30
GLW 160324P00019000 P 03/24/16 19.0 1.47 1.68
GLW 160324P00019500 P 03/24/16 19.5 1.69 2.13
GLW 160324P00020000 P 03/24/16 20.0 2.13 2.53
GLW 160324P00020500 P 03/24/16 20.5 2.58 3.00
GLW 160324P00021000 P 03/24/16 21.0 2.95 3.50
GLW 160324P00021500 P 03/24/16 21.5 3.40 4.00
GLW 160324P00022000 P 03/24/16 22.0 3.90 4.55
GLW 160324P00022500 P 03/24/16 22.5 4.40 5.00
GLW 160324P00023000 P 03/24/16 23.0 4.90 5.50
GLW 160324P00023500 P 03/24/16 23.5 5.40 6.00
GLW 160324P00024000 P 03/24/16 24.0 5.85 6.65
GLW 160324P00024500 P 03/24/16 24.5 6.35 7.30
GLW 160324P00025000 P 03/24/16 25.0 6.85 7.75
GLW 160324P00025500 P 03/24/16 25.5 6.15 7.95
GLW 160324P00026000 P 03/24/16 26.0 6.55 9.90
GLW 160324P00026500 P 03/24/16 26.5 7.35 10.35
GLW 160324P00027000 P 03/24/16 27.0 7.65 10.80
GLW 160324P00027500 P 03/24/16 27.5 8.15 10.15
GLW 160324P00028000 P 03/24/16 28.0 8.65 11.90
GLW 160324P00028500 P 03/24/16 28.5 9.15 11.60
GLW 160415C00010000 C 04/15/16 10.0 7.60 8.35
GLW 160415C00011000 C 04/15/16 11.0 6.75 7.20
GLW 160415C00012000 C 04/15/16 12.0 5.75 6.25
GLW 160415C00013000 C 04/15/16 13.0 4.75 5.25
GLW 160415C00014000 C 04/15/16 14.0 3.80 4.25
GLW 160415C00015000 C 04/15/16 15.0 2.99 3.15
GLW 160415C00016000 C 04/15/16 16.0 2.13 2.27
GLW 160415C00017000 C 04/15/16 17.0 1.42 1.49
GLW 160415C00018000 C 04/15/16 18.0 0.86 0.90
GLW 160415C00019000 C 04/15/16 19.0 0.44 0.48
GLW 160415C00020000 C 04/15/16 20.0 0.20 0.23
GLW 160415C00021000 C 04/15/16 21.0 0.08 0.11
GLW 160415C00022000 C 04/15/16 22.0 0.03 0.05
GLW 160415C00023000 C 04/15/16 23.0 0.00 0.03
GLW 160415C00024000 C 04/15/16 24.0 0.00 0.02
GLW 160415C00025000 C 04/15/16 25.0 0.00 0.02
GLW 160415P00010000 P 04/15/16 10.0 0.00 0.04
GLW 160415P00011000 P 04/15/16 11.0 0.01 0.05
GLW 160415P00012000 P 04/15/16 12.0 0.03 0.06
GLW 160415P00013000 P 04/15/16 13.0 0.06 0.09
GLW 160415P00014000 P 04/15/16 14.0 0.11 0.14
GLW 160415P00015000 P 04/15/16 15.0 0.20 0.23
GLW 160415P00016000 P 04/15/16 16.0 0.35 0.38
GLW 160415P00017000 P 04/15/16 17.0 0.61 0.64
GLW 160415P00018000 P 04/15/16 18.0 1.02 1.04
GLW 160415P00019000 P 04/15/16 19.0 1.59 1.65
GLW 160415P00020000 P 04/15/16 20.0 2.32 2.50
GLW 160415P00021000 P 04/15/16 21.0 3.00 3.45
GLW 160415P00022000 P 04/15/16 22.0 3.95 4.40
GLW 160415P00023000 P 04/15/16 23.0 4.90 5.45
GLW 160415P00024000 P 04/15/16 24.0 5.90 6.40
GLW 160415P00025000 P 04/15/16 25.0 6.90 7.60
GLW 160520C00008000 C 05/20/16 8.0 9.70 10.35
GLW 160520C00009000 C 05/20/16 9.0 8.70 9.50
GLW 160520C00010000 C 05/20/16 10.0 7.70 8.25
GLW 160520C00011000 C 05/20/16 11.0 6.70 7.25
GLW 160520C00012000 C 05/20/16 12.0 5.75 6.25
GLW 160520C00013000 C 05/20/16 13.0 4.80 5.30
GLW 160520C00014000 C 05/20/16 14.0 3.85 4.35
GLW 160520C00015000 C 05/20/16 15.0 3.10 3.30
GLW 160520C00016000 C 05/20/16 16.0 2.37 2.46
GLW 160520C00017000 C 05/20/16 17.0 1.69 1.73
GLW 160520C00018000 C 05/20/16 18.0 1.12 1.16
GLW 160520C00019000 C 05/20/16 19.0 0.69 0.73
GLW 160520C00020000 C 05/20/16 20.0 0.40 0.43
GLW 160520C00021000 C 05/20/16 21.0 0.20 0.24
GLW 160520C00022000 C 05/20/16 22.0 0.10 0.13
GLW 160520C00023000 C 05/20/16 23.0 0.05 0.07
GLW 160520C00024000 C 05/20/16 24.0 0.02 0.04
GLW 160520C00025000 C 05/20/16 25.0 0.01 0.03
GLW 160520C00026000 C 05/20/16 26.0 0.00 0.02
GLW 160520C00027000 C 05/20/16 27.0 0.00 0.02
GLW 160520P00008000 P 05/20/16 8.0 0.00 0.04
GLW 160520P00009000 P 05/20/16 9.0 0.01 0.04
GLW 160520P00010000 P 05/20/16 10.0 0.02 0.06
GLW 160520P00011000 P 05/20/16 11.0 0.04 0.07
GLW 160520P00012000 P 05/20/16 12.0 0.07 0.10
GLW 160520P00013000 P 05/20/16 13.0 0.13 0.15
GLW 160520P00014000 P 05/20/16 14.0 0.21 0.24
GLW 160520P00015000 P 05/20/16 15.0 0.34 0.37
GLW 160520P00016000 P 05/20/16 16.0 0.54 0.57
GLW 160520P00017000 P 05/20/16 17.0 0.84 0.88
GLW 160520P00018000 P 05/20/16 18.0 1.27 1.31
GLW 160520P00019000 P 05/20/16 19.0 1.82 1.88
GLW 160520P00020000 P 05/20/16 20.0 2.52 2.58
GLW 160520P00021000 P 05/20/16 21.0 3.30 3.50
GLW 160520P00022000 P 05/20/16 22.0 4.00 4.50
GLW 160520P00023000 P 05/20/16 23.0 4.95 5.45
GLW 160520P00024000 P 05/20/16 24.0 5.90 6.45
GLW 160520P00025000 P 05/20/16 25.0 6.90 7.40
GLW 160520P00026000 P 05/20/16 26.0 7.90 8.55
GLW 160520P00027000 P 05/20/16 27.0 8.90 9.55
GLW 160819C00009000 C 08/19/16 9.0 8.55 10.10
GLW 160819C00010000 C 08/19/16 10.0 7.65 8.35
GLW 160819C00011000 C 08/19/16 11.0 6.75 7.40
GLW 160819C00012000 C 08/19/16 12.0 5.80 6.40
GLW 160819C00013000 C 08/19/16 13.0 4.85 5.40
GLW 160819C00014000 C 08/19/16 14.0 4.10 4.30
GLW 160819C00015000 C 08/19/16 15.0 3.30 3.50
GLW 160819C00016000 C 08/19/16 16.0 2.65 2.76
GLW 160819C00017000 C 08/19/16 17.0 2.00 2.08
GLW 160819C00018000 C 08/19/16 18.0 1.47 1.54
GLW 160819C00019000 C 08/19/16 19.0 1.02 1.10
GLW 160819C00020000 C 08/19/16 20.0 0.70 0.76
GLW 160819C00021000 C 08/19/16 21.0 0.45 0.51
GLW 160819C00022000 C 08/19/16 22.0 0.28 0.34
GLW 160819C00023000 C 08/19/16 23.0 0.17 0.22
GLW 160819C00024000 C 08/19/16 24.0 0.10 0.15
GLW 160819C00025000 C 08/19/16 25.0 0.05 0.10
GLW 160819C00026000 C 08/19/16 26.0 0.02 0.07
GLW 160819C00027000 C 08/19/16 27.0 0.01 0.05
GLW 160819P00009000 P 08/19/16 9.0 0.05 0.08
GLW 160819P00010000 P 08/19/16 10.0 0.08 0.11
GLW 160819P00011000 P 08/19/16 11.0 0.12 0.16
GLW 160819P00012000 P 08/19/16 12.0 0.18 0.23
GLW 160819P00013000 P 08/19/16 13.0 0.28 0.33
GLW 160819P00014000 P 08/19/16 14.0 0.42 0.47
GLW 160819P00015000 P 08/19/16 15.0 0.62 0.67
GLW 160819P00016000 P 08/19/16 16.0 0.88 0.94
GLW 160819P00017000 P 08/19/16 17.0 1.24 1.31
GLW 160819P00018000 P 08/19/16 18.0 1.70 1.77
GLW 160819P00019000 P 08/19/16 19.0 2.27 2.33
GLW 160819P00020000 P 08/19/16 20.0 2.93 3.00
GLW 160819P00021000 P 08/19/16 21.0 3.65 3.80
GLW 160819P00022000 P 08/19/16 22.0 4.45 4.70
GLW 160819P00023000 P 08/19/16 23.0 5.15 5.60
GLW 160819P00024000 P 08/19/16 24.0 6.10 6.60
GLW 160819P00025000 P 08/19/16 25.0 7.05 7.55
GLW 160819P00026000 P 08/19/16 26.0 7.90 9.15
GLW 160819P00027000 P 08/19/16 27.0 9.00 9.60
GLW 170120C00005000 C 01/20/17 5.0 12.55 13.70
GLW 170120C00008000 C 01/20/17 8.0 9.55 10.65
GLW 170120C00010000 C 01/20/17 10.0 7.50 8.70
GLW 170120C00013000 C 01/20/17 13.0 5.15 5.35
GLW 170120C00015000 C 01/20/17 15.0 3.60 3.80
GLW 170120C00017000 C 01/20/17 17.0 2.42 2.66
GLW 170120C00020000 C 01/20/17 20.0 1.14 1.22
GLW 170120C00022000 C 01/20/17 22.0 0.64 0.71
GLW 170120C00025000 C 01/20/17 25.0 0.25 0.28
GLW 170120C00027000 C 01/20/17 27.0 0.12 0.17
GLW 170120C00030000 C 01/20/17 30.0 0.04 0.07
GLW 170120C00035000 C 01/20/17 35.0 0.00 0.04
GLW 170120P00005000 P 01/20/17 5.0 0.02 0.05
GLW 170120P00008000 P 01/20/17 8.0 0.09 0.13
GLW 170120P00010000 P 01/20/17 10.0 0.20 0.25
GLW 170120P00013000 P 01/20/17 13.0 0.58 0.63
GLW 170120P00015000 P 01/20/17 15.0 1.07 1.14
GLW 170120P00017000 P 01/20/17 17.0 1.83 1.89
GLW 170120P00020000 P 01/20/17 20.0 3.55 3.65
GLW 170120P00022000 P 01/20/17 22.0 5.00 5.15
GLW 170120P00025000 P 01/20/17 25.0 7.55 7.80
GLW 170120P00027000 P 01/20/17 27.0 9.15 9.90
GLW 170120P00030000 P 01/20/17 30.0 12.10 12.85
GLW 170120P00035000 P 01/20/17 35.0 17.05 17.55
GLW 180119C00003000 C 01/19/18 3.0 14.55 15.40
GLW 180119C00005000 C 01/19/18 5.0 12.55 13.40
GLW 180119C00008000 C 01/19/18 8.0 8.60 12.35
GLW 180119C00010000 C 01/19/18 10.0 7.30 8.40
GLW 180119C00013000 C 01/19/18 13.0 5.35 5.75
GLW 180119C00015000 C 01/19/18 15.0 4.05 4.40
GLW 180119C00017000 C 01/19/18 17.0 2.95 3.30
GLW 180119C00020000 C 01/19/18 20.0 1.83 2.04
GLW 180119C00022000 C 01/19/18 22.0 1.15 1.47
GLW 180119C00025000 C 01/19/18 25.0 0.65 0.87
GLW 180119C00027000 C 01/19/18 27.0 0.43 0.62
GLW 180119C00030000 C 01/19/18 30.0 0.21 0.39
GLW 180119C00035000 C 01/19/18 35.0 0.04 0.21
GLW 180119P00003000 P 01/19/18 3.0 0.00 0.05
GLW 180119P00005000 P 01/19/18 5.0 0.05 0.14
GLW 180119P00008000 P 01/19/18 8.0 0.25 0.40
GLW 180119P00010000 P 01/19/18 10.0 0.50 0.67
GLW 180119P00013000 P 01/19/18 13.0 1.17 1.37
GLW 180119P00015000 P 01/19/18 15.0 1.81 2.06
GLW 180119P00017000 P 01/19/18 17.0 2.69 2.97
GLW 180119P00020000 P 01/19/18 20.0 4.40 4.80
GLW 180119P00022000 P 01/19/18 22.0 5.80 6.25
GLW 180119P00025000 P 01/19/18 25.0 8.20 8.65
GLW 180119P00027000 P 01/19/18 27.0 9.90 10.35
GLW 180119P00030000 P 01/19/18 30.0 12.60 13.35
GLW 180119P00035000 P 01/19/18 35.0 17.00 17.75

OPRA data is delayed 15 minutes.