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 (2017-03-31)Premium Content

Corning Inc (GLW)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 170331C00019500 C 03/31/17 19.5 7.15 8.35
GLW 170331C00020000 C 03/31/17 20.0 5.20 9.50
GLW 170331C00020500 C 03/31/17 20.5 4.85 9.40
GLW 170331C00021000 C 03/31/17 21.0 4.35 8.65
GLW 170331C00021500 C 03/31/17 21.5 3.85 8.40
GLW 170331C00022000 C 03/31/17 22.0 3.35 7.65
GLW 170331C00022500 C 03/31/17 22.5 2.80 7.30
GLW 170331C00023000 C 03/31/17 23.0 2.94 4.90
GLW 170331C00023500 C 03/31/17 23.5 2.22 6.00
GLW 170331C00024000 C 03/31/17 24.0 3.20 3.85
GLW 170331C00024500 C 03/31/17 24.5 2.56 3.30
GLW 170331C00025000 C 03/31/17 25.0 0.46 4.50
GLW 170331C00025500 C 03/31/17 25.5 1.88 2.01
GLW 170331C00026000 C 03/31/17 26.0 1.44 1.50
GLW 170331C00026500 C 03/31/17 26.5 0.94 1.03
GLW 170331C00027000 C 03/31/17 27.0 0.45 0.54
GLW 170331C00027500 C 03/31/17 27.5 0.10 0.18
GLW 170331C00028000 C 03/31/17 28.0 0.00 0.02
GLW 170331C00028500 C 03/31/17 28.5 0.00 0.01
GLW 170331C00029000 C 03/31/17 29.0 0.00 0.05
GLW 170331C00029500 C 03/31/17 29.5 0.00 0.02
GLW 170331C00030000 C 03/31/17 30.0 0.00 0.02
GLW 170331C00030500 C 03/31/17 30.5 0.00 0.02
GLW 170331C00031000 C 03/31/17 31.0 0.00 0.02
GLW 170331C00031500 C 03/31/17 31.5 0.00 0.02
GLW 170331C00032000 C 03/31/17 32.0 0.00 0.02
GLW 170331C00032500 C 03/31/17 32.5 0.00 0.02
GLW 170331C00033000 C 03/31/17 33.0 0.00 0.02
GLW 170331C00033500 C 03/31/17 33.5 0.00 0.02
GLW 170331C00034000 C 03/31/17 34.0 0.00 0.02
GLW 170331C00034500 C 03/31/17 34.5 0.00 0.02
GLW 170331C00035000 C 03/31/17 35.0 0.00 0.02
GLW 170331P00019500 P 03/31/17 19.5 0.00 0.02
GLW 170331P00020000 P 03/31/17 20.0 0.00 0.02
GLW 170331P00020500 P 03/31/17 20.5 0.00 0.02
GLW 170331P00021000 P 03/31/17 21.0 0.00 0.02
GLW 170331P00021500 P 03/31/17 21.5 0.00 0.02
GLW 170331P00022000 P 03/31/17 22.0 0.00 0.02
GLW 170331P00022500 P 03/31/17 22.5 0.00 0.02
GLW 170331P00023000 P 03/31/17 23.0 0.00 0.02
GLW 170331P00023500 P 03/31/17 23.5 0.00 0.02
GLW 170331P00024000 P 03/31/17 24.0 0.00 0.02
GLW 170331P00024500 P 03/31/17 24.5 0.00 0.02
GLW 170331P00025000 P 03/31/17 25.0 0.00 0.02
GLW 170331P00025500 P 03/31/17 25.5 0.00 0.02
GLW 170331P00026000 P 03/31/17 26.0 0.00 0.02
GLW 170331P00026500 P 03/31/17 26.5 0.00 0.02
GLW 170331P00027000 P 03/31/17 27.0 0.02 0.03
GLW 170331P00027500 P 03/31/17 27.5 0.13 0.16
GLW 170331P00028000 P 03/31/17 28.0 0.47 0.59
GLW 170331P00028500 P 03/31/17 28.5 0.96 1.05
GLW 170331P00029000 P 03/31/17 29.0 1.49 1.55
GLW 170331P00029500 P 03/31/17 29.5 2.00 2.43
GLW 170331P00030000 P 03/31/17 30.0 0.81 4.15
GLW 170331P00030500 P 03/31/17 30.5 1.02 4.85
GLW 170331P00031000 P 03/31/17 31.0 1.71 5.20
GLW 170331P00031500 P 03/31/17 31.5 2.21 5.75
GLW 170331P00032000 P 03/31/17 32.0 2.67 6.25
GLW 170331P00032500 P 03/31/17 32.5 3.25 6.75
GLW 170331P00033000 P 03/31/17 33.0 3.25 7.80
GLW 170331P00033500 P 03/31/17 33.5 3.75 8.35
GLW 170331P00034000 P 03/31/17 34.0 4.30 8.80
GLW 170331P00034500 P 03/31/17 34.5 5.15 9.40
GLW 170331P00035000 P 03/31/17 35.0 7.05 7.75
GLW 170407C00020000 C 04/07/17 20.0 7.15 7.85
GLW 170407C00021000 C 04/07/17 21.0 4.10 8.45
GLW 170407C00021500 C 04/07/17 21.5 3.70 7.90
GLW 170407C00022000 C 04/07/17 22.0 3.15 7.40
GLW 170407C00022500 C 04/07/17 22.5 3.05 7.40
GLW 170407C00023000 C 04/07/17 23.0 2.60 6.95
GLW 170407C00023500 C 04/07/17 23.5 2.40 6.40
GLW 170407C00024000 C 04/07/17 24.0 1.85 5.20
GLW 170407C00024500 C 04/07/17 24.5 1.35 4.70
GLW 170407C00025000 C 04/07/17 25.0 2.12 2.74
GLW 170407C00025500 C 04/07/17 25.5 1.77 2.24
GLW 170407C00026000 C 04/07/17 26.0 1.49 1.54
GLW 170407C00026500 C 04/07/17 26.5 0.98 1.07
GLW 170407C00027000 C 04/07/17 27.0 0.59 0.65
GLW 170407C00027500 C 04/07/17 27.5 0.29 0.32
GLW 170407C00028000 C 04/07/17 28.0 0.10 0.15
GLW 170407C00028500 C 04/07/17 28.5 0.02 0.04
GLW 170407C00029000 C 04/07/17 29.0 0.00 0.02
GLW 170407C00029500 C 04/07/17 29.5 0.00 0.02
GLW 170407C00030000 C 04/07/17 30.0 0.00 0.05
GLW 170407C00030500 C 04/07/17 30.5 0.00 0.05
GLW 170407C00031000 C 04/07/17 31.0 0.00 0.05
GLW 170407C00031500 C 04/07/17 31.5 0.00 0.05
GLW 170407C00032000 C 04/07/17 32.0 0.00 0.05
GLW 170407C00032500 C 04/07/17 32.5 0.00 0.05
GLW 170407C00033000 C 04/07/17 33.0 0.00 0.05
GLW 170407C00033500 C 04/07/17 33.5 0.00 0.35
GLW 170407C00034000 C 04/07/17 34.0 0.00 0.05
GLW 170407C00034500 C 04/07/17 34.5 0.00 0.48
GLW 170407C00035000 C 04/07/17 35.0 0.00 0.05
GLW 170407C00035500 C 04/07/17 35.5 0.00 0.50
GLW 170407C00036000 C 04/07/17 36.0 0.00 0.04
GLW 170407C00036500 C 04/07/17 36.5 0.00 0.49
GLW 170407C00037000 C 04/07/17 37.0 0.00 0.05
GLW 170407C00037500 C 04/07/17 37.5 0.00 0.05
GLW 170407P00020000 P 04/07/17 20.0 0.00 0.02
GLW 170407P00021000 P 04/07/17 21.0 0.00 0.02
GLW 170407P00021500 P 04/07/17 21.5 0.00 0.02
GLW 170407P00022000 P 04/07/17 22.0 0.00 0.02
GLW 170407P00022500 P 04/07/17 22.5 0.00 0.02
GLW 170407P00023000 P 04/07/17 23.0 0.00 0.02
GLW 170407P00023500 P 04/07/17 23.5 0.00 0.02
GLW 170407P00024000 P 04/07/17 24.0 0.00 0.02
GLW 170407P00024500 P 04/07/17 24.5 0.00 0.02
GLW 170407P00025000 P 04/07/17 25.0 0.00 0.03
GLW 170407P00025500 P 04/07/17 25.5 0.01 0.03
GLW 170407P00026000 P 04/07/17 26.0 0.02 0.04
GLW 170407P00026500 P 04/07/17 26.5 0.05 0.07
GLW 170407P00027000 P 04/07/17 27.0 0.07 0.18
GLW 170407P00027500 P 04/07/17 27.5 0.30 0.34
GLW 170407P00028000 P 04/07/17 28.0 0.59 0.68
GLW 170407P00028500 P 04/07/17 28.5 1.03 1.12
GLW 170407P00029000 P 04/07/17 29.0 1.44 1.55
GLW 170407P00029500 P 04/07/17 29.5 0.34 3.70
GLW 170407P00030000 P 04/07/17 30.0 2.13 4.15
GLW 170407P00030500 P 04/07/17 30.5 1.34 4.70
GLW 170407P00031000 P 04/07/17 31.0 1.84 5.15
GLW 170407P00031500 P 04/07/17 31.5 2.34 5.70
GLW 170407P00032000 P 04/07/17 32.0 2.80 6.20
GLW 170407P00032500 P 04/07/17 32.5 3.05 7.35
GLW 170407P00033000 P 04/07/17 33.0 3.55 7.85
GLW 170407P00033500 P 04/07/17 33.5 4.00 8.40
GLW 170407P00034000 P 04/07/17 34.0 4.50 8.90
GLW 170407P00034500 P 04/07/17 34.5 4.95 9.40
GLW 170407P00035000 P 04/07/17 35.0 5.90 9.90
GLW 170407P00035500 P 04/07/17 35.5 6.00 10.40
GLW 170407P00036000 P 04/07/17 36.0 6.50 10.90
GLW 170407P00036500 P 04/07/17 36.5 7.05 11.35
GLW 170407P00037000 P 04/07/17 37.0 7.50 11.90
GLW 170407P00037500 P 04/07/17 37.5 9.65 10.45
GLW 170413C00017500 C 04/13/17 17.5 9.50 10.40
GLW 170413C00018000 C 04/13/17 18.0 7.15 11.60
GLW 170413C00018500 C 04/13/17 18.5 6.70 11.20
GLW 170413C00019000 C 04/13/17 19.0 6.45 10.90
GLW 170413C00019500 C 04/13/17 19.5 5.90 10.40
GLW 170413C00020000 C 04/13/17 20.0 5.40 9.90
GLW 170413C00020500 C 04/13/17 20.5 4.70 9.40
GLW 170413C00021000 C 04/13/17 21.0 4.25 8.85
GLW 170413C00021500 C 04/13/17 21.5 3.70 8.15
GLW 170413C00022000 C 04/13/17 22.0 3.40 7.90
GLW 170413C00022500 C 04/13/17 22.5 2.86 7.15
GLW 170413C00023000 C 04/13/17 23.0 2.95 6.20
GLW 170413C00023500 C 04/13/17 23.5 3.60 4.45
GLW 170413C00024000 C 04/13/17 24.0 3.15 3.90
GLW 170413C00024500 C 04/13/17 24.5 2.61 3.40
GLW 170413C00025000 C 04/13/17 25.0 2.13 2.91
GLW 170413C00025500 C 04/13/17 25.5 1.81 2.27
GLW 170413C00026000 C 04/13/17 26.0 1.40 1.64
GLW 170413C00026500 C 04/13/17 26.5 1.05 1.12
GLW 170413C00027000 C 04/13/17 27.0 0.66 0.73
GLW 170413C00027500 C 04/13/17 27.5 0.36 0.42
GLW 170413C00028000 C 04/13/17 28.0 0.16 0.21
GLW 170413C00028500 C 04/13/17 28.5 0.05 0.10
GLW 170413C00029000 C 04/13/17 29.0 0.00 0.07
GLW 170413C00029500 C 04/13/17 29.5 0.00 0.06
GLW 170413C00030000 C 04/13/17 30.0 0.00 0.04
GLW 170413C00030500 C 04/13/17 30.5 0.00 0.05
GLW 170413C00031000 C 04/13/17 31.0 0.00 0.35
GLW 170413C00031500 C 04/13/17 31.5 0.00 0.05
GLW 170413C00032000 C 04/13/17 32.0 0.00 0.35
GLW 170413C00032500 C 04/13/17 32.5 0.00 0.48
GLW 170413C00033000 C 04/13/17 33.0 0.00 0.35
GLW 170413C00033500 C 04/13/17 33.5 0.00 0.48
GLW 170413C00034000 C 04/13/17 34.0 0.00 0.05
GLW 170413C00034500 C 04/13/17 34.5 0.00 0.49
GLW 170413C00035000 C 04/13/17 35.0 0.00 0.35
GLW 170413C00035500 C 04/13/17 35.5 0.00 0.35
GLW 170413P00017500 P 04/13/17 17.5 0.00 0.02
GLW 170413P00018000 P 04/13/17 18.0 0.00 0.02
GLW 170413P00018500 P 04/13/17 18.5 0.00 0.02
GLW 170413P00019000 P 04/13/17 19.0 0.00 0.02
GLW 170413P00019500 P 04/13/17 19.5 0.00 0.02
GLW 170413P00020000 P 04/13/17 20.0 0.00 0.02
GLW 170413P00020500 P 04/13/17 20.5 0.00 0.02
GLW 170413P00021000 P 04/13/17 21.0 0.00 0.02
GLW 170413P00021500 P 04/13/17 21.5 0.00 0.02
GLW 170413P00022000 P 04/13/17 22.0 0.00 0.02
GLW 170413P00022500 P 04/13/17 22.5 0.00 0.02
GLW 170413P00023000 P 04/13/17 23.0 0.00 0.03
GLW 170413P00023500 P 04/13/17 23.5 0.00 0.04
GLW 170413P00024000 P 04/13/17 24.0 0.00 0.06
GLW 170413P00024500 P 04/13/17 24.5 0.00 0.04
GLW 170413P00025000 P 04/13/17 25.0 0.00 0.04
GLW 170413P00025500 P 04/13/17 25.5 0.00 0.08
GLW 170413P00026000 P 04/13/17 26.0 0.03 0.07
GLW 170413P00026500 P 04/13/17 26.5 0.08 0.13
GLW 170413P00027000 P 04/13/17 27.0 0.17 0.23
GLW 170413P00027500 P 04/13/17 27.5 0.35 0.43
GLW 170413P00028000 P 04/13/17 28.0 0.65 0.74
GLW 170413P00028500 P 04/13/17 28.5 0.01 2.69
GLW 170413P00029000 P 04/13/17 29.0 1.29 1.58
GLW 170413P00029500 P 04/13/17 29.5 0.64 3.70
GLW 170413P00030000 P 04/13/17 30.0 2.13 4.15
GLW 170413P00030500 P 04/13/17 30.5 1.34 4.70
GLW 170413P00031000 P 04/13/17 31.0 1.85 5.15
GLW 170413P00031500 P 04/13/17 31.5 2.34 5.70
GLW 170413P00032000 P 04/13/17 32.0 2.84 6.20
GLW 170413P00032500 P 04/13/17 32.5 3.35 6.65
GLW 170413P00033000 P 04/13/17 33.0 5.05 7.20
GLW 170413P00033500 P 04/13/17 33.5 3.80 8.25
GLW 170413P00034000 P 04/13/17 34.0 4.10 8.45
GLW 170413P00034500 P 04/13/17 34.5 5.00 9.40
GLW 170413P00035000 P 04/13/17 35.0 5.30 9.65
GLW 170413P00035500 P 04/13/17 35.5 7.45 8.30
GLW 170421C00015000 C 04/21/17 15.0 11.95 13.00
GLW 170421C00018000 C 04/21/17 18.0 7.30 11.85
GLW 170421C00019000 C 04/21/17 19.0 6.10 10.45
GLW 170421C00019500 C 04/21/17 19.5 6.15 10.00
GLW 170421C00020000 C 04/21/17 20.0 7.15 7.85
GLW 170421C00020500 C 04/21/17 20.5 4.95 8.80
GLW 170421C00021000 C 04/21/17 21.0 6.15 6.80
GLW 170421C00021500 C 04/21/17 21.5 5.70 6.30
GLW 170421C00022000 C 04/21/17 22.0 5.20 5.80
GLW 170421C00022500 C 04/21/17 22.5 4.70 5.30
GLW 170421C00023000 C 04/21/17 23.0 4.20 4.80
GLW 170421C00023500 C 04/21/17 23.5 3.70 4.30
GLW 170421C00024000 C 04/21/17 24.0 1.88 4.45
GLW 170421C00024500 C 04/21/17 24.5 1.39 4.50
GLW 170421C00025000 C 04/21/17 25.0 2.44 2.72
GLW 170421C00025500 C 04/21/17 25.5 1.96 2.23
GLW 170421C00026000 C 04/21/17 26.0 1.56 1.62
GLW 170421C00026500 C 04/21/17 26.5 1.15 1.18
GLW 170421C00027000 C 04/21/17 27.0 0.77 0.81
GLW 170421C00027500 C 04/21/17 27.5 0.47 0.49
GLW 170421C00028000 C 04/21/17 28.0 0.25 0.27
GLW 170421C00028500 C 04/21/17 28.5 0.12 0.13
GLW 170421C00029000 C 04/21/17 29.0 0.04 0.07
GLW 170421C00029500 C 04/21/17 29.5 0.01 0.03
GLW 170421C00030000 C 04/21/17 30.0 0.00 0.02
GLW 170421C00030500 C 04/21/17 30.5 0.00 0.02
GLW 170421C00031000 C 04/21/17 31.0 0.00 0.02
GLW 170421C00031500 C 04/21/17 31.5 0.00 0.02
GLW 170421C00032000 C 04/21/17 32.0 0.00 0.02
GLW 170421C00032500 C 04/21/17 32.5 0.00 0.02
GLW 170421C00033000 C 04/21/17 33.0 0.00 0.02
GLW 170421C00033500 C 04/21/17 33.5 0.00 0.02
GLW 170421C00034000 C 04/21/17 34.0 0.00 0.02
GLW 170421C00034500 C 04/21/17 34.5 0.00 0.02
GLW 170421C00035000 C 04/21/17 35.0 0.00 0.02
GLW 170421C00036000 C 04/21/17 36.0 0.00 0.02
GLW 170421C00037000 C 04/21/17 37.0 0.00 0.02
GLW 170421P00015000 P 04/21/17 15.0 0.00 0.01
GLW 170421P00018000 P 04/21/17 18.0 0.00 0.01
GLW 170421P00019000 P 04/21/17 19.0 0.00 0.01
GLW 170421P00019500 P 04/21/17 19.5 0.00 0.01
GLW 170421P00020000 P 04/21/17 20.0 0.00 0.02
GLW 170421P00020500 P 04/21/17 20.5 0.00 0.02
GLW 170421P00021000 P 04/21/17 21.0 0.00 0.02
GLW 170421P00021500 P 04/21/17 21.5 0.00 0.02
GLW 170421P00022000 P 04/21/17 22.0 0.00 0.02
GLW 170421P00022500 P 04/21/17 22.5 0.00 0.02
GLW 170421P00023000 P 04/21/17 23.0 0.01 0.03
GLW 170421P00023500 P 04/21/17 23.5 0.01 0.03
GLW 170421P00024000 P 04/21/17 24.0 0.02 0.03
GLW 170421P00024500 P 04/21/17 24.5 0.03 0.04
GLW 170421P00025000 P 04/21/17 25.0 0.05 0.06
GLW 170421P00025500 P 04/21/17 25.5 0.06 0.08
GLW 170421P00026000 P 04/21/17 26.0 0.10 0.12
GLW 170421P00026500 P 04/21/17 26.5 0.17 0.19
GLW 170421P00027000 P 04/21/17 27.0 0.29 0.32
GLW 170421P00027500 P 04/21/17 27.5 0.47 0.50
GLW 170421P00028000 P 04/21/17 28.0 0.75 0.78
GLW 170421P00028500 P 04/21/17 28.5 1.10 1.15
GLW 170421P00029000 P 04/21/17 29.0 1.54 1.62
GLW 170421P00029500 P 04/21/17 29.5 0.42 3.65
GLW 170421P00030000 P 04/21/17 30.0 0.86 4.15
GLW 170421P00030500 P 04/21/17 30.5 2.85 3.30
GLW 170421P00031000 P 04/21/17 31.0 1.84 5.20
GLW 170421P00031500 P 04/21/17 31.5 2.34 5.65
GLW 170421P00032000 P 04/21/17 32.0 2.84 6.20
GLW 170421P00032500 P 04/21/17 32.5 3.30 6.70
GLW 170421P00033000 P 04/21/17 33.0 3.80 7.20
GLW 170421P00033500 P 04/21/17 33.5 4.30 7.70
GLW 170421P00034000 P 04/21/17 34.0 4.80 8.20
GLW 170421P00034500 P 04/21/17 34.5 5.30 8.95
GLW 170421P00035000 P 04/21/17 35.0 5.20 9.90
GLW 170421P00036000 P 04/21/17 36.0 6.55 10.90
GLW 170421P00037000 P 04/21/17 37.0 9.20 9.80
GLW 170428C00019500 C 04/28/17 19.5 7.45 8.35
GLW 170428C00020000 C 04/28/17 20.0 5.65 9.45
GLW 170428C00020500 C 04/28/17 20.5 5.25 8.80
GLW 170428C00021000 C 04/28/17 21.0 5.30 7.70
GLW 170428C00021500 C 04/28/17 21.5 4.80 7.20
GLW 170428C00022000 C 04/28/17 22.0 3.90 7.15
GLW 170428C00022500 C 04/28/17 22.5 3.40 6.65
GLW 170428C00023000 C 04/28/17 23.0 2.89 6.15
GLW 170428C00023500 C 04/28/17 23.5 2.41 5.70
GLW 170428C00024000 C 04/28/17 24.0 2.36 4.80
GLW 170428C00024500 C 04/28/17 24.5 1.46 4.40
GLW 170428C00025000 C 04/28/17 25.0 0.99 4.20
GLW 170428C00025500 C 04/28/17 25.5 0.54 3.75
GLW 170428C00026000 C 04/28/17 26.0 0.13 3.35
GLW 170428C00026500 C 04/28/17 26.5 1.33 1.77
GLW 170428C00027000 C 04/28/17 27.0 0.98 1.19
GLW 170428C00027500 C 04/28/17 27.5 0.69 0.80
GLW 170428C00028000 C 04/28/17 28.0 0.46 0.55
GLW 170428C00028500 C 04/28/17 28.5 0.30 0.35
GLW 170428C00029000 C 04/28/17 29.0 0.18 0.25
GLW 170428C00029500 C 04/28/17 29.5 0.09 0.23
GLW 170428C00030000 C 04/28/17 30.0 0.00 0.30
GLW 170428C00030500 C 04/28/17 30.5 0.00 0.07
GLW 170428C00031000 C 04/28/17 31.0 0.00 0.05
GLW 170428C00031500 C 04/28/17 31.5 0.00 0.06
GLW 170428C00032000 C 04/28/17 32.0 0.00 0.06
GLW 170428C00032500 C 04/28/17 32.5 0.00 0.06
GLW 170428C00033000 C 04/28/17 33.0 0.00 0.05
GLW 170428C00033500 C 04/28/17 33.5 0.00 0.08
GLW 170428C00034000 C 04/28/17 34.0 0.00 0.05
GLW 170428C00034500 C 04/28/17 34.5 0.00 0.49
GLW 170428C00035000 C 04/28/17 35.0 0.00 0.05
GLW 170428P00019500 P 04/28/17 19.5 0.00 0.02
GLW 170428P00020000 P 04/28/17 20.0 0.00 0.03
GLW 170428P00020500 P 04/28/17 20.5 0.00 0.07
GLW 170428P00021000 P 04/28/17 21.0 0.00 0.07
GLW 170428P00021500 P 04/28/17 21.5 0.00 0.08
GLW 170428P00022000 P 04/28/17 22.0 0.00 0.08
GLW 170428P00022500 P 04/28/17 22.5 0.00 0.07
GLW 170428P00023000 P 04/28/17 23.0 0.00 1.05
GLW 170428P00023500 P 04/28/17 23.5 0.00 0.11
GLW 170428P00024000 P 04/28/17 24.0 0.02 0.13
GLW 170428P00024500 P 04/28/17 24.5 0.07 0.14
GLW 170428P00025000 P 04/28/17 25.0 0.08 0.16
GLW 170428P00025500 P 04/28/17 25.5 0.16 0.23
GLW 170428P00026000 P 04/28/17 26.0 0.23 0.30
GLW 170428P00026500 P 04/28/17 26.5 0.34 0.41
GLW 170428P00027000 P 04/28/17 27.0 0.49 0.56
GLW 170428P00027500 P 04/28/17 27.5 0.70 0.79
GLW 170428P00028000 P 04/28/17 28.0 0.96 1.17
GLW 170428P00028500 P 04/28/17 28.5 1.27 1.47
GLW 170428P00029000 P 04/28/17 29.0 0.08 3.35
GLW 170428P00029500 P 04/28/17 29.5 0.47 3.70
GLW 170428P00030000 P 04/28/17 30.0 0.91 4.10
GLW 170428P00030500 P 04/28/17 30.5 1.81 3.45
GLW 170428P00031000 P 04/28/17 31.0 2.13 4.55
GLW 170428P00031500 P 04/28/17 31.5 2.76 5.20
GLW 170428P00032000 P 04/28/17 32.0 3.30 5.70
GLW 170428P00032500 P 04/28/17 32.5 3.35 6.65
GLW 170428P00033000 P 04/28/17 33.0 3.85 7.10
GLW 170428P00033500 P 04/28/17 33.5 4.30 7.70
GLW 170428P00034000 P 04/28/17 34.0 4.80 8.20
GLW 170428P00034500 P 04/28/17 34.5 5.35 8.65
GLW 170428P00035000 P 04/28/17 35.0 7.15 7.80
GLW 170505C00019000 C 05/05/17 19.0 8.15 8.85
GLW 170505C00019500 C 05/05/17 19.5 6.25 10.05
GLW 170505C00020000 C 05/05/17 20.0 5.75 9.45
GLW 170505C00020500 C 05/05/17 20.5 5.80 8.20
GLW 170505C00021000 C 05/05/17 21.0 6.05 7.70
GLW 170505C00021500 C 05/05/17 21.5 5.55 7.25
GLW 170505C00022000 C 05/05/17 22.0 3.90 7.15
GLW 170505C00022500 C 05/05/17 22.5 3.85 6.25
GLW 170505C00023000 C 05/05/17 23.0 3.40 5.80
GLW 170505C00023500 C 05/05/17 23.5 3.45 5.30
GLW 170505C00024000 C 05/05/17 24.0 2.36 4.95
GLW 170505C00024500 C 05/05/17 24.5 1.49 4.80
GLW 170505C00025000 C 05/05/17 25.0 1.03 4.30
GLW 170505C00025500 C 05/05/17 25.5 0.68 3.80
GLW 170505C00026000 C 05/05/17 26.0 0.25 3.30
GLW 170505C00026500 C 05/05/17 26.5 1.39 1.72
GLW 170505C00027000 C 05/05/17 27.0 1.06 1.18
GLW 170505C00027500 C 05/05/17 27.5 0.76 0.85
GLW 170505C00028000 C 05/05/17 28.0 0.52 0.62
GLW 170505C00028500 C 05/05/17 28.5 0.34 0.41
GLW 170505C00029000 C 05/05/17 29.0 0.23 0.27
GLW 170505C00029500 C 05/05/17 29.5 0.14 0.19
GLW 170505C00030000 C 05/05/17 30.0 0.08 0.16
GLW 170505C00030500 C 05/05/17 30.5 0.02 0.09
GLW 170505C00031000 C 05/05/17 31.0 0.00 0.06
GLW 170505C00031500 C 05/05/17 31.5 0.00 0.05
GLW 170505C00032000 C 05/05/17 32.0 0.00 0.05
GLW 170505C00032500 C 05/05/17 32.5 0.00 0.06
GLW 170505C00033000 C 05/05/17 33.0 0.00 0.06
GLW 170505C00033500 C 05/05/17 33.5 0.00 0.49
GLW 170505C00034000 C 05/05/17 34.0 0.00 0.49
GLW 170505C00034500 C 05/05/17 34.5 0.00 0.49
GLW 170505C00035000 C 05/05/17 35.0 0.00 0.05
GLW 170505P00019000 P 05/05/17 19.0 0.00 0.03
GLW 170505P00019500 P 05/05/17 19.5 0.00 0.07
GLW 170505P00020000 P 05/05/17 20.0 0.00 0.06
GLW 170505P00020500 P 05/05/17 20.5 0.00 0.07
GLW 170505P00021000 P 05/05/17 21.0 0.00 0.08
GLW 170505P00021500 P 05/05/17 21.5 0.00 0.08
GLW 170505P00022000 P 05/05/17 22.0 0.00 0.07
GLW 170505P00022500 P 05/05/17 22.5 0.00 0.07
GLW 170505P00023000 P 05/05/17 23.0 0.00 0.08
GLW 170505P00023500 P 05/05/17 23.5 0.03 0.09
GLW 170505P00024000 P 05/05/17 24.0 0.04 0.12
GLW 170505P00024500 P 05/05/17 24.5 0.04 0.15
GLW 170505P00025000 P 05/05/17 25.0 0.09 0.20
GLW 170505P00025500 P 05/05/17 25.5 0.20 0.25
GLW 170505P00026000 P 05/05/17 26.0 0.28 0.34
GLW 170505P00026500 P 05/05/17 26.5 0.41 0.47
GLW 170505P00027000 P 05/05/17 27.0 0.56 0.65
GLW 170505P00027500 P 05/05/17 27.5 0.74 0.84
GLW 170505P00028000 P 05/05/17 28.0 1.01 1.18
GLW 170505P00028500 P 05/05/17 28.5 1.32 1.44
GLW 170505P00029000 P 05/05/17 29.0 0.17 3.15
GLW 170505P00029500 P 05/05/17 29.5 0.55 3.80
GLW 170505P00030000 P 05/05/17 30.0 1.62 4.05
GLW 170505P00030500 P 05/05/17 30.5 1.77 4.70
GLW 170505P00031000 P 05/05/17 31.0 2.11 4.55
GLW 170505P00031500 P 05/05/17 31.5 2.81 5.25
GLW 170505P00032000 P 05/05/17 32.0 3.30 5.70
GLW 170505P00032500 P 05/05/17 32.5 3.80 6.20
GLW 170505P00033000 P 05/05/17 33.0 4.25 7.20
GLW 170505P00033500 P 05/05/17 33.5 4.30 7.70
GLW 170505P00034000 P 05/05/17 34.0 4.80 8.20
GLW 170505P00034500 P 05/05/17 34.5 5.30 8.70
GLW 170505P00035000 P 05/05/17 35.0 7.15 7.85
GLW 170519C00014000 C 05/19/17 14.0 13.05 13.85
GLW 170519C00015000 C 05/19/17 15.0 10.10 14.65
GLW 170519C00016000 C 05/19/17 16.0 9.15 13.60
GLW 170519C00017000 C 05/19/17 17.0 8.25 12.90
GLW 170519C00018000 C 05/19/17 18.0 7.50 11.40
GLW 170519C00019000 C 05/19/17 19.0 6.10 10.55
GLW 170519C00020000 C 05/19/17 20.0 7.40 7.85
GLW 170519C00021000 C 05/19/17 21.0 6.40 6.80
GLW 170519C00022000 C 05/19/17 22.0 5.45 5.80
GLW 170519C00023000 C 05/19/17 23.0 4.40 4.80
GLW 170519C00024000 C 05/19/17 24.0 3.55 3.80
GLW 170519C00025000 C 05/19/17 25.0 2.65 2.81
GLW 170519C00026000 C 05/19/17 26.0 1.90 1.94
GLW 170519C00027000 C 05/19/17 27.0 1.21 1.24
GLW 170519C00028000 C 05/19/17 28.0 0.68 0.71
GLW 170519C00029000 C 05/19/17 29.0 0.33 0.35
GLW 170519C00030000 C 05/19/17 30.0 0.14 0.16
GLW 170519C00031000 C 05/19/17 31.0 0.06 0.07
GLW 170519C00032000 C 05/19/17 32.0 0.02 0.03
GLW 170519C00033000 C 05/19/17 33.0 0.00 0.03
GLW 170519C00034000 C 05/19/17 34.0 0.00 0.02
GLW 170519P00014000 P 05/19/17 14.0 0.00 0.01
GLW 170519P00015000 P 05/19/17 15.0 0.00 0.01
GLW 170519P00016000 P 05/19/17 16.0 0.00 0.02
GLW 170519P00017000 P 05/19/17 17.0 0.00 0.02
GLW 170519P00018000 P 05/19/17 18.0 0.00 0.02
GLW 170519P00019000 P 05/19/17 19.0 0.00 0.02
GLW 170519P00020000 P 05/19/17 20.0 0.01 0.03
GLW 170519P00021000 P 05/19/17 21.0 0.02 0.03
GLW 170519P00022000 P 05/19/17 22.0 0.04 0.05
GLW 170519P00023000 P 05/19/17 23.0 0.07 0.08
GLW 170519P00024000 P 05/19/17 24.0 0.12 0.14
GLW 170519P00025000 P 05/19/17 25.0 0.22 0.24
GLW 170519P00026000 P 05/19/17 26.0 0.40 0.42
GLW 170519P00027000 P 05/19/17 27.0 0.70 0.72
GLW 170519P00028000 P 05/19/17 28.0 1.16 1.19
GLW 170519P00029000 P 05/19/17 29.0 1.81 1.85
GLW 170519P00030000 P 05/19/17 30.0 2.49 2.74
GLW 170519P00031000 P 05/19/17 31.0 3.30 3.65
GLW 170519P00032000 P 05/19/17 32.0 4.25 4.65
GLW 170519P00033000 P 05/19/17 33.0 5.20 5.80
GLW 170519P00034000 P 05/19/17 34.0 6.25 6.95
GLW 170616C00020000 C 06/16/17 20.0 7.35 7.85
GLW 170616C00021000 C 06/16/17 21.0 5.10 8.10
GLW 170616C00022000 C 06/16/17 22.0 5.45 5.90
GLW 170616C00023000 C 06/16/17 23.0 3.20 5.20
GLW 170616C00024000 C 06/16/17 24.0 2.05 5.35
GLW 170616C00025000 C 06/16/17 25.0 2.80 2.91
GLW 170616C00026000 C 06/16/17 26.0 2.00 2.11
GLW 170616C00027000 C 06/16/17 27.0 1.31 1.37
GLW 170616C00028000 C 06/16/17 28.0 0.80 0.84
GLW 170616C00029000 C 06/16/17 29.0 0.44 0.47
GLW 170616C00030000 C 06/16/17 30.0 0.22 0.25
GLW 170616C00031000 C 06/16/17 31.0 0.10 0.13
GLW 170616C00032000 C 06/16/17 32.0 0.04 0.07
GLW 170616C00033000 C 06/16/17 33.0 0.01 0.04
GLW 170616C00034000 C 06/16/17 34.0 0.00 0.03
GLW 170616C00035000 C 06/16/17 35.0 0.00 0.02
GLW 170616P00020000 P 06/16/17 20.0 0.03 0.06
GLW 170616P00021000 P 06/16/17 21.0 0.05 0.08
GLW 170616P00022000 P 06/16/17 22.0 0.08 0.10
GLW 170616P00023000 P 06/16/17 23.0 0.12 0.15
GLW 170616P00024000 P 06/16/17 24.0 0.21 0.24
GLW 170616P00025000 P 06/16/17 25.0 0.34 0.38
GLW 170616P00026000 P 06/16/17 26.0 0.57 0.61
GLW 170616P00027000 P 06/16/17 27.0 0.91 0.95
GLW 170616P00028000 P 06/16/17 28.0 1.39 1.44
GLW 170616P00029000 P 06/16/17 29.0 2.00 2.08
GLW 170616P00030000 P 06/16/17 30.0 2.71 2.93
GLW 170616P00031000 P 06/16/17 31.0 2.06 5.35
GLW 170616P00032000 P 06/16/17 32.0 2.99 6.25
GLW 170616P00033000 P 06/16/17 33.0 4.00 7.05
GLW 170616P00034000 P 06/16/17 34.0 6.35 6.90
GLW 170616P00035000 P 06/16/17 35.0 7.20 8.00
GLW 170818C00015000 C 08/18/17 15.0 11.85 13.30
GLW 170818C00016000 C 08/18/17 16.0 9.80 13.20
GLW 170818C00017000 C 08/18/17 17.0 8.85 12.20
GLW 170818C00018000 C 08/18/17 18.0 7.85 11.25
GLW 170818C00019000 C 08/18/17 19.0 6.90 10.15
GLW 170818C00020000 C 08/18/17 20.0 7.45 7.95
GLW 170818C00021000 C 08/18/17 21.0 6.30 6.85
GLW 170818C00022000 C 08/18/17 22.0 5.45 5.90
GLW 170818C00023000 C 08/18/17 23.0 4.65 4.85
GLW 170818C00024000 C 08/18/17 24.0 3.80 4.00
GLW 170818C00025000 C 08/18/17 25.0 3.00 3.20
GLW 170818C00026000 C 08/18/17 26.0 2.36 2.41
GLW 170818C00027000 C 08/18/17 27.0 1.74 1.79
GLW 170818C00028000 C 08/18/17 28.0 1.23 1.27
GLW 170818C00029000 C 08/18/17 29.0 0.83 0.87
GLW 170818C00030000 C 08/18/17 30.0 0.53 0.57
GLW 170818C00031000 C 08/18/17 31.0 0.33 0.36
GLW 170818C00032000 C 08/18/17 32.0 0.19 0.22
GLW 170818C00033000 C 08/18/17 33.0 0.11 0.14
GLW 170818C00034000 C 08/18/17 34.0 0.06 0.09
GLW 170818C00035000 C 08/18/17 35.0 0.03 0.06
GLW 170818P00015000 P 08/18/17 15.0 0.01 0.03
GLW 170818P00016000 P 08/18/17 16.0 0.01 0.04
GLW 170818P00017000 P 08/18/17 17.0 0.02 0.05
GLW 170818P00018000 P 08/18/17 18.0 0.04 0.07
GLW 170818P00019000 P 08/18/17 19.0 0.06 0.08
GLW 170818P00020000 P 08/18/17 20.0 0.09 0.11
GLW 170818P00021000 P 08/18/17 21.0 0.13 0.16
GLW 170818P00022000 P 08/18/17 22.0 0.20 0.23
GLW 170818P00023000 P 08/18/17 23.0 0.30 0.33
GLW 170818P00024000 P 08/18/17 24.0 0.44 0.47
GLW 170818P00025000 P 08/18/17 25.0 0.65 0.68
GLW 170818P00026000 P 08/18/17 26.0 0.92 0.96
GLW 170818P00027000 P 08/18/17 27.0 1.30 1.34
GLW 170818P00028000 P 08/18/17 28.0 1.79 1.83
GLW 170818P00029000 P 08/18/17 29.0 2.38 2.43
GLW 170818P00030000 P 08/18/17 30.0 3.05 3.15
GLW 170818P00031000 P 08/18/17 31.0 3.80 4.00
GLW 170818P00032000 P 08/18/17 32.0 4.70 4.90
GLW 170818P00033000 P 08/18/17 33.0 5.40 5.90
GLW 170818P00034000 P 08/18/17 34.0 6.35 6.80
GLW 170818P00035000 P 08/18/17 35.0 7.40 7.75
GLW 171117C00017000 C 11/17/17 17.0 10.15 11.05
GLW 171117C00018000 C 11/17/17 18.0 7.95 11.25
GLW 171117C00019000 C 11/17/17 19.0 8.45 8.90
GLW 171117C00020000 C 11/17/17 20.0 7.50 8.00
GLW 171117C00021000 C 11/17/17 21.0 6.45 6.85
GLW 171117C00022000 C 11/17/17 22.0 5.80 5.95
GLW 171117C00023000 C 11/17/17 23.0 4.90 5.10
GLW 171117C00024000 C 11/17/17 24.0 4.10 4.30
GLW 171117C00025000 C 11/17/17 25.0 3.40 3.60
GLW 171117C00026000 C 11/17/17 26.0 2.77 2.82
GLW 171117C00027000 C 11/17/17 27.0 2.19 2.24
GLW 171117C00028000 C 11/17/17 28.0 1.68 1.74
GLW 171117C00029000 C 11/17/17 29.0 1.26 1.31
GLW 171117C00030000 C 11/17/17 30.0 0.93 0.97
GLW 171117C00031000 C 11/17/17 31.0 0.67 0.70
GLW 171117C00032000 C 11/17/17 32.0 0.47 0.50
GLW 171117C00033000 C 11/17/17 33.0 0.33 0.36
GLW 171117C00034000 C 11/17/17 34.0 0.23 0.25
GLW 171117C00035000 C 11/17/17 35.0 0.15 0.18
GLW 171117C00036000 C 11/17/17 36.0 0.10 0.13
GLW 171117P00017000 P 11/17/17 17.0 0.10 0.14
GLW 171117P00018000 P 11/17/17 18.0 0.14 0.17
GLW 171117P00019000 P 11/17/17 19.0 0.20 0.22
GLW 171117P00020000 P 11/17/17 20.0 0.26 0.29
GLW 171117P00021000 P 11/17/17 21.0 0.35 0.39
GLW 171117P00022000 P 11/17/17 22.0 0.48 0.51
GLW 171117P00023000 P 11/17/17 23.0 0.64 0.67
GLW 171117P00024000 P 11/17/17 24.0 0.86 0.88
GLW 171117P00025000 P 11/17/17 25.0 1.13 1.17
GLW 171117P00026000 P 11/17/17 26.0 1.47 1.50
GLW 171117P00027000 P 11/17/17 27.0 1.88 1.94
GLW 171117P00028000 P 11/17/17 28.0 2.38 2.44
GLW 171117P00029000 P 11/17/17 29.0 2.96 3.05
GLW 171117P00030000 P 11/17/17 30.0 3.60 3.70
GLW 171117P00031000 P 11/17/17 31.0 4.35 4.45
GLW 171117P00032000 P 11/17/17 32.0 5.05 5.30
GLW 171117P00033000 P 11/17/17 33.0 5.95 6.15
GLW 171117P00034000 P 11/17/17 34.0 6.80 7.05
GLW 171117P00035000 P 11/17/17 35.0 7.70 8.00
GLW 171117P00036000 P 11/17/17 36.0 8.60 8.95
GLW 180119C00003000 C 01/19/18 3.0 23.85 25.15
GLW 180119C00005000 C 01/19/18 5.0 20.10 25.00
GLW 180119C00008000 C 01/19/18 8.0 18.75 20.15
GLW 180119C00010000 C 01/19/18 10.0 17.00 18.15
GLW 180119C00013000 C 01/19/18 13.0 13.95 14.90
GLW 180119C00015000 C 01/19/18 15.0 12.35 12.85
GLW 180119C00017000 C 01/19/18 17.0 10.40 10.75
GLW 180119C00020000 C 01/19/18 20.0 7.60 8.05
GLW 180119C00022000 C 01/19/18 22.0 5.85 6.10
GLW 180119C00025000 C 01/19/18 25.0 3.60 3.75
GLW 180119C00027000 C 01/19/18 27.0 2.42 2.46
GLW 180119C00030000 C 01/19/18 30.0 1.14 1.20
GLW 180119C00035000 C 01/19/18 35.0 0.24 0.27
GLW 180119P00003000 P 01/19/18 3.0 0.00 0.02
GLW 180119P00005000 P 01/19/18 5.0 0.00 0.02
GLW 180119P00008000 P 01/19/18 8.0 0.00 0.02
GLW 180119P00010000 P 01/19/18 10.0 0.02 0.04
GLW 180119P00013000 P 01/19/18 13.0 0.05 0.08
GLW 180119P00015000 P 01/19/18 15.0 0.10 0.13
GLW 180119P00017000 P 01/19/18 17.0 0.17 0.19
GLW 180119P00020000 P 01/19/18 20.0 0.39 0.40
GLW 180119P00022000 P 01/19/18 22.0 0.64 0.65
GLW 180119P00025000 P 01/19/18 25.0 1.35 1.37
GLW 180119P00027000 P 01/19/18 27.0 2.10 2.15
GLW 180119P00030000 P 01/19/18 30.0 3.80 3.90
GLW 180119P00035000 P 01/19/18 35.0 7.75 8.15
GLW 190118C00013000 C 01/18/19 13.0 13.80 15.15
GLW 190118C00015000 C 01/18/19 15.0 11.65 13.30
GLW 190118C00018000 C 01/18/19 18.0 8.00 11.55
GLW 190118C00020000 C 01/18/19 20.0 8.05 8.45
GLW 190118C00022000 C 01/18/19 22.0 6.60 6.95
GLW 190118C00025000 C 01/18/19 25.0 4.65 5.00
GLW 190118C00027000 C 01/18/19 27.0 3.60 3.80
GLW 190118C00030000 C 01/18/19 30.0 2.38 2.52
GLW 190118C00032000 C 01/18/19 32.0 1.70 1.87
GLW 190118C00035000 C 01/18/19 35.0 1.02 1.17
GLW 190118C00040000 C 01/18/19 40.0 0.33 0.58
GLW 190118P00013000 P 01/18/19 13.0 0.20 0.38
GLW 190118P00015000 P 01/18/19 15.0 0.34 0.56
GLW 190118P00018000 P 01/18/19 18.0 0.72 0.88
GLW 190118P00020000 P 01/18/19 20.0 1.11 1.20
GLW 190118P00022000 P 01/18/19 22.0 1.60 1.69
GLW 190118P00025000 P 01/18/19 25.0 2.59 2.65
GLW 190118P00027000 P 01/18/19 27.0 3.45 3.65
GLW 190118P00030000 P 01/18/19 30.0 5.05 5.35
GLW 190118P00032000 P 01/18/19 32.0 6.35 6.75
GLW 190118P00035000 P 01/18/19 35.0 8.55 8.95
GLW 190118P00040000 P 01/18/19 40.0 12.80 13.20

OPRA data is delayed 15 minutes.