Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-30)Premium Content

Corning Inc (GLW)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 170224C00017500 C 02/24/17 17.5 8.00 12.50
GLW 170224C00018000 C 02/24/17 18.0 7.55 12.10
GLW 170224C00018500 C 02/24/17 18.5 7.05 11.60
GLW 170224C00019000 C 02/24/17 19.0 6.50 11.00
GLW 170224C00019500 C 02/24/17 19.5 6.15 10.65
GLW 170224C00020000 C 02/24/17 20.0 5.55 10.10
GLW 170224C00020500 C 02/24/17 20.5 5.00 9.50
GLW 170224C00021000 C 02/24/17 21.0 5.25 8.45
GLW 170224C00021500 C 02/24/17 21.5 4.75 7.95
GLW 170224C00022000 C 02/24/17 22.0 4.25 7.45
GLW 170224C00022500 C 02/24/17 22.5 3.60 6.95
GLW 170224C00023000 C 02/24/17 23.0 3.25 6.45
GLW 170224C00023500 C 02/24/17 23.5 3.00 5.95
GLW 170224C00024000 C 02/24/17 24.0 2.31 5.40
GLW 170224C00024500 C 02/24/17 24.5 3.00 3.55
GLW 170224C00025000 C 02/24/17 25.0 2.31 3.05
GLW 170224C00025500 C 02/24/17 25.5 1.96 3.95
GLW 170224C00026000 C 02/24/17 26.0 1.67 1.78
GLW 170224C00026500 C 02/24/17 26.5 1.19 1.27
GLW 170224C00027000 C 02/24/17 27.0 0.70 0.77
GLW 170224C00027500 C 02/24/17 27.5 0.29 0.33
GLW 170224C00028000 C 02/24/17 28.0 0.06 0.09
GLW 170224C00028500 C 02/24/17 28.5 0.01 0.03
GLW 170224C00029000 C 02/24/17 29.0 0.00 0.02
GLW 170224C00029500 C 02/24/17 29.5 0.00 0.01
GLW 170224C00030000 C 02/24/17 30.0 0.00 0.02
GLW 170224C00030500 C 02/24/17 30.5 0.00 0.04
GLW 170224C00031000 C 02/24/17 31.0 0.00 0.02
GLW 170224C00031500 C 02/24/17 31.5 0.00 0.02
GLW 170224C00032000 C 02/24/17 32.0 0.00 0.03
GLW 170224C00032500 C 02/24/17 32.5 0.00 0.31
GLW 170224C00033000 C 02/24/17 33.0 0.00 0.32
GLW 170224C00033500 C 02/24/17 33.5 0.00 0.33
GLW 170224C00034000 C 02/24/17 34.0 0.00 0.49
GLW 170224C00034500 C 02/24/17 34.5 0.00 0.48
GLW 170224C00035000 C 02/24/17 35.0 0.00 0.49
GLW 170224P00017500 P 02/24/17 17.5 0.00 0.02
GLW 170224P00018000 P 02/24/17 18.0 0.00 0.02
GLW 170224P00018500 P 02/24/17 18.5 0.00 0.02
GLW 170224P00019000 P 02/24/17 19.0 0.00 0.02
GLW 170224P00019500 P 02/24/17 19.5 0.00 0.02
GLW 170224P00020000 P 02/24/17 20.0 0.00 0.02
GLW 170224P00020500 P 02/24/17 20.5 0.00 0.02
GLW 170224P00021000 P 02/24/17 21.0 0.00 0.02
GLW 170224P00021500 P 02/24/17 21.5 0.00 0.02
GLW 170224P00022000 P 02/24/17 22.0 0.00 0.02
GLW 170224P00022500 P 02/24/17 22.5 0.00 0.02
GLW 170224P00023000 P 02/24/17 23.0 0.00 0.02
GLW 170224P00023500 P 02/24/17 23.5 0.00 0.02
GLW 170224P00024000 P 02/24/17 24.0 0.00 0.02
GLW 170224P00024500 P 02/24/17 24.5 0.00 0.02
GLW 170224P00025000 P 02/24/17 25.0 0.00 0.02
GLW 170224P00025500 P 02/24/17 25.5 0.00 0.02
GLW 170224P00026000 P 02/24/17 26.0 0.00 0.02
GLW 170224P00026500 P 02/24/17 26.5 0.00 0.02
GLW 170224P00027000 P 02/24/17 27.0 0.03 0.05
GLW 170224P00027500 P 02/24/17 27.5 0.15 0.18
GLW 170224P00028000 P 02/24/17 28.0 0.47 0.52
GLW 170224P00028500 P 02/24/17 28.5 0.91 0.98
GLW 170224P00029000 P 02/24/17 29.0 1.38 1.54
GLW 170224P00029500 P 02/24/17 29.5 1.90 1.99
GLW 170224P00030000 P 02/24/17 30.0 2.09 2.87
GLW 170224P00030500 P 02/24/17 30.5 2.56 3.50
GLW 170224P00031000 P 02/24/17 31.0 1.73 4.85
GLW 170224P00031500 P 02/24/17 31.5 2.23 5.35
GLW 170224P00032000 P 02/24/17 32.0 2.74 5.80
GLW 170224P00032500 P 02/24/17 32.5 3.25 6.30
GLW 170224P00033000 P 02/24/17 33.0 3.75 6.85
GLW 170224P00033500 P 02/24/17 33.5 4.20 7.40
GLW 170224P00034000 P 02/24/17 34.0 4.70 7.90
GLW 170224P00034500 P 02/24/17 34.5 5.20 8.40
GLW 170224P00035000 P 02/24/17 35.0 6.10 9.80
GLW 170303C00017500 C 03/03/17 17.5 8.05 12.35
GLW 170303C00018000 C 03/03/17 18.0 7.55 11.85
GLW 170303C00018500 C 03/03/17 18.5 7.45 11.80
GLW 170303C00019000 C 03/03/17 19.0 6.75 11.20
GLW 170303C00019500 C 03/03/17 19.5 6.45 10.80
GLW 170303C00020000 C 03/03/17 20.0 5.80 10.20
GLW 170303C00020500 C 03/03/17 20.5 5.75 8.95
GLW 170303C00021000 C 03/03/17 21.0 5.25 8.45
GLW 170303C00021500 C 03/03/17 21.5 4.75 7.95
GLW 170303C00022000 C 03/03/17 22.0 4.35 7.35
GLW 170303C00022500 C 03/03/17 22.5 3.75 6.95
GLW 170303C00023000 C 03/03/17 23.0 3.25 6.45
GLW 170303C00023500 C 03/03/17 23.5 3.85 4.60
GLW 170303C00024000 C 03/03/17 24.0 3.30 4.10
GLW 170303C00024500 C 03/03/17 24.5 2.81 3.55
GLW 170303C00025000 C 03/03/17 25.0 2.31 3.05
GLW 170303C00025500 C 03/03/17 25.5 1.97 4.00
GLW 170303C00026000 C 03/03/17 26.0 1.68 1.78
GLW 170303C00026500 C 03/03/17 26.5 1.19 1.27
GLW 170303C00027000 C 03/03/17 27.0 0.76 0.81
GLW 170303C00027500 C 03/03/17 27.5 0.40 0.43
GLW 170303C00028000 C 03/03/17 28.0 0.17 0.20
GLW 170303C00028500 C 03/03/17 28.5 0.04 0.08
GLW 170303C00029000 C 03/03/17 29.0 0.02 0.04
GLW 170303C00029500 C 03/03/17 29.5 0.01 0.03
GLW 170303C00030000 C 03/03/17 30.0 0.00 0.03
GLW 170303C00030500 C 03/03/17 30.5 0.00 0.50
GLW 170303C00031000 C 03/03/17 31.0 0.00 0.48
GLW 170303C00031500 C 03/03/17 31.5 0.00 0.49
GLW 170303C00032000 C 03/03/17 32.0 0.00 0.49
GLW 170303C00032500 C 03/03/17 32.5 0.00 0.48
GLW 170303C00033000 C 03/03/17 33.0 0.00 0.49
GLW 170303C00033500 C 03/03/17 33.5 0.00 0.49
GLW 170303C00034000 C 03/03/17 34.0 0.00 0.49
GLW 170303C00034500 C 03/03/17 34.5 0.00 0.49
GLW 170303C00035000 C 03/03/17 35.0 0.00 0.50
GLW 170303P00017500 P 03/03/17 17.5 0.00 0.02
GLW 170303P00018000 P 03/03/17 18.0 0.00 0.02
GLW 170303P00018500 P 03/03/17 18.5 0.00 0.02
GLW 170303P00019000 P 03/03/17 19.0 0.00 0.02
GLW 170303P00019500 P 03/03/17 19.5 0.00 0.02
GLW 170303P00020000 P 03/03/17 20.0 0.00 0.02
GLW 170303P00020500 P 03/03/17 20.5 0.00 0.02
GLW 170303P00021000 P 03/03/17 21.0 0.00 0.02
GLW 170303P00021500 P 03/03/17 21.5 0.00 0.02
GLW 170303P00022000 P 03/03/17 22.0 0.00 0.02
GLW 170303P00022500 P 03/03/17 22.5 0.00 0.02
GLW 170303P00023000 P 03/03/17 23.0 0.00 0.02
GLW 170303P00023500 P 03/03/17 23.5 0.00 0.02
GLW 170303P00024000 P 03/03/17 24.0 0.00 0.02
GLW 170303P00024500 P 03/03/17 24.5 0.00 0.04
GLW 170303P00025000 P 03/03/17 25.0 0.00 0.03
GLW 170303P00025500 P 03/03/17 25.5 0.01 0.03
GLW 170303P00026000 P 03/03/17 26.0 0.03 0.05
GLW 170303P00026500 P 03/03/17 26.5 0.07 0.08
GLW 170303P00027000 P 03/03/17 27.0 0.15 0.16
GLW 170303P00027500 P 03/03/17 27.5 0.31 0.33
GLW 170303P00028000 P 03/03/17 28.0 0.58 0.63
GLW 170303P00028500 P 03/03/17 28.5 0.96 1.06
GLW 170303P00029000 P 03/03/17 29.0 1.38 1.51
GLW 170303P00029500 P 03/03/17 29.5 0.22 2.31
GLW 170303P00030000 P 03/03/17 30.0 2.09 2.87
GLW 170303P00030500 P 03/03/17 30.5 2.55 3.35
GLW 170303P00031000 P 03/03/17 31.0 3.05 3.85
GLW 170303P00031500 P 03/03/17 31.5 3.55 4.35
GLW 170303P00032000 P 03/03/17 32.0 2.73 5.85
GLW 170303P00032500 P 03/03/17 32.5 3.55 6.35
GLW 170303P00033000 P 03/03/17 33.0 3.70 6.90
GLW 170303P00033500 P 03/03/17 33.5 4.20 7.40
GLW 170303P00034000 P 03/03/17 34.0 4.90 7.90
GLW 170303P00034500 P 03/03/17 34.5 5.20 8.40
GLW 170303P00035000 P 03/03/17 35.0 5.70 8.90
GLW 170310C00019500 C 03/10/17 19.5 5.90 10.15
GLW 170310C00020000 C 03/10/17 20.0 5.35 9.65
GLW 170310C00020500 C 03/10/17 20.5 5.75 8.95
GLW 170310C00021000 C 03/10/17 21.0 5.25 8.30
GLW 170310C00021500 C 03/10/17 21.5 4.75 7.95
GLW 170310C00022000 C 03/10/17 22.0 4.30 7.40
GLW 170310C00022500 C 03/10/17 22.5 3.75 6.95
GLW 170310C00023000 C 03/10/17 23.0 3.25 6.45
GLW 170310C00023500 C 03/10/17 23.5 2.78 4.85
GLW 170310C00024000 C 03/10/17 24.0 2.31 5.45
GLW 170310C00024500 C 03/10/17 24.5 2.69 4.95
GLW 170310C00025000 C 03/10/17 25.0 2.17 4.45
GLW 170310C00025500 C 03/10/17 25.5 1.97 2.48
GLW 170310C00026000 C 03/10/17 26.0 1.50 3.40
GLW 170310C00026500 C 03/10/17 26.5 1.00 1.35
GLW 170310C00027000 C 03/10/17 27.0 0.82 0.85
GLW 170310C00027500 C 03/10/17 27.5 0.48 0.51
GLW 170310C00028000 C 03/10/17 28.0 0.21 0.29
GLW 170310C00028500 C 03/10/17 28.5 0.12 0.14
GLW 170310C00029000 C 03/10/17 29.0 0.01 0.08
GLW 170310C00029500 C 03/10/17 29.5 0.00 0.45
GLW 170310C00030000 C 03/10/17 30.0 0.00 0.09
GLW 170310C00030500 C 03/10/17 30.5 0.00 0.49
GLW 170310C00031000 C 03/10/17 31.0 0.00 0.11
GLW 170310C00031500 C 03/10/17 31.5 0.00 0.50
GLW 170310C00032000 C 03/10/17 32.0 0.00 0.49
GLW 170310C00032500 C 03/10/17 32.5 0.00 0.49
GLW 170310C00033000 C 03/10/17 33.0 0.00 0.49
GLW 170310C00033500 C 03/10/17 33.5 0.00 0.49
GLW 170310C00034000 C 03/10/17 34.0 0.00 0.48
GLW 170310C00034500 C 03/10/17 34.5 0.00 0.49
GLW 170310C00035000 C 03/10/17 35.0 0.00 0.50
GLW 170310P00019500 P 03/10/17 19.5 0.00 0.02
GLW 170310P00020000 P 03/10/17 20.0 0.00 0.02
GLW 170310P00020500 P 03/10/17 20.5 0.00 0.02
GLW 170310P00021000 P 03/10/17 21.0 0.00 0.02
GLW 170310P00021500 P 03/10/17 21.5 0.00 0.02
GLW 170310P00022000 P 03/10/17 22.0 0.00 0.02
GLW 170310P00022500 P 03/10/17 22.5 0.00 0.04
GLW 170310P00023000 P 03/10/17 23.0 0.00 0.09
GLW 170310P00023500 P 03/10/17 23.5 0.00 0.49
GLW 170310P00024000 P 03/10/17 24.0 0.00 0.14
GLW 170310P00024500 P 03/10/17 24.5 0.00 0.50
GLW 170310P00025000 P 03/10/17 25.0 0.00 0.08
GLW 170310P00025500 P 03/10/17 25.5 0.00 0.15
GLW 170310P00026000 P 03/10/17 26.0 0.01 0.09
GLW 170310P00026500 P 03/10/17 26.5 0.10 0.15
GLW 170310P00027000 P 03/10/17 27.0 0.21 0.25
GLW 170310P00027500 P 03/10/17 27.5 0.39 0.43
GLW 170310P00028000 P 03/10/17 28.0 0.66 0.71
GLW 170310P00028500 P 03/10/17 28.5 0.94 1.08
GLW 170310P00029000 P 03/10/17 29.0 1.36 1.56
GLW 170310P00029500 P 03/10/17 29.5 0.27 3.35
GLW 170310P00030000 P 03/10/17 30.0 2.10 2.88
GLW 170310P00030500 P 03/10/17 30.5 2.60 3.35
GLW 170310P00031000 P 03/10/17 31.0 1.73 4.80
GLW 170310P00031500 P 03/10/17 31.5 3.55 5.60
GLW 170310P00032000 P 03/10/17 32.0 2.72 5.85
GLW 170310P00032500 P 03/10/17 32.5 3.20 6.40
GLW 170310P00033000 P 03/10/17 33.0 3.70 6.90
GLW 170310P00033500 P 03/10/17 33.5 4.20 7.40
GLW 170310P00034000 P 03/10/17 34.0 4.95 7.80
GLW 170310P00034500 P 03/10/17 34.5 5.25 8.35
GLW 170310P00035000 P 03/10/17 35.0 5.70 8.90
GLW 170317C00015000 C 03/17/17 15.0 10.40 14.60
GLW 170317C00016000 C 03/17/17 16.0 9.90 14.15
GLW 170317C00017000 C 03/17/17 17.0 8.60 13.05
GLW 170317C00017500 C 03/17/17 17.5 8.50 12.35
GLW 170317C00018000 C 03/17/17 18.0 8.25 11.75
GLW 170317C00018500 C 03/17/17 18.5 7.55 11.30
GLW 170317C00019000 C 03/17/17 19.0 7.25 10.80
GLW 170317C00019500 C 03/17/17 19.5 6.35 10.05
GLW 170317C00020000 C 03/17/17 20.0 5.60 10.05
GLW 170317C00020500 C 03/17/17 20.5 7.15 8.85
GLW 170317C00021000 C 03/17/17 21.0 6.35 6.95
GLW 170317C00021500 C 03/17/17 21.5 4.80 7.90
GLW 170317C00022000 C 03/17/17 22.0 5.20 6.40
GLW 170317C00022500 C 03/17/17 22.5 5.00 5.40
GLW 170317C00023000 C 03/17/17 23.0 4.30 6.40
GLW 170317C00023500 C 03/17/17 23.5 4.15 4.45
GLW 170317C00024000 C 03/17/17 24.0 3.70 3.85
GLW 170317C00024500 C 03/17/17 24.5 3.15 3.40
GLW 170317C00025000 C 03/17/17 25.0 2.70 2.78
GLW 170317C00025500 C 03/17/17 25.5 2.17 2.43
GLW 170317C00026000 C 03/17/17 26.0 1.70 1.79
GLW 170317C00026500 C 03/17/17 26.5 1.24 1.36
GLW 170317C00027000 C 03/17/17 27.0 0.88 0.92
GLW 170317C00027500 C 03/17/17 27.5 0.57 0.59
GLW 170317C00028000 C 03/17/17 28.0 0.33 0.35
GLW 170317C00028500 C 03/17/17 28.5 0.17 0.20
GLW 170317C00029000 C 03/17/17 29.0 0.09 0.10
GLW 170317C00029500 C 03/17/17 29.5 0.05 0.06
GLW 170317C00030000 C 03/17/17 30.0 0.02 0.04
GLW 170317C00030500 C 03/17/17 30.5 0.01 0.03
GLW 170317C00031000 C 03/17/17 31.0 0.00 0.02
GLW 170317C00031500 C 03/17/17 31.5 0.00 0.02
GLW 170317C00032000 C 03/17/17 32.0 0.00 0.02
GLW 170317C00032500 C 03/17/17 32.5 0.00 0.02
GLW 170317C00033000 C 03/17/17 33.0 0.00 0.02
GLW 170317C00033500 C 03/17/17 33.5 0.00 0.02
GLW 170317C00034000 C 03/17/17 34.0 0.00 0.02
GLW 170317C00034500 C 03/17/17 34.5 0.00 0.02
GLW 170317C00035000 C 03/17/17 35.0 0.00 0.02
GLW 170317P00015000 P 03/17/17 15.0 0.00 0.02
GLW 170317P00016000 P 03/17/17 16.0 0.00 0.02
GLW 170317P00017000 P 03/17/17 17.0 0.00 0.02
GLW 170317P00017500 P 03/17/17 17.5 0.00 0.02
GLW 170317P00018000 P 03/17/17 18.0 0.00 0.02
GLW 170317P00018500 P 03/17/17 18.5 0.00 0.02
GLW 170317P00019000 P 03/17/17 19.0 0.00 0.02
GLW 170317P00019500 P 03/17/17 19.5 0.00 0.02
GLW 170317P00020000 P 03/17/17 20.0 0.00 0.02
GLW 170317P00020500 P 03/17/17 20.5 0.00 0.02
GLW 170317P00021000 P 03/17/17 21.0 0.00 0.02
GLW 170317P00021500 P 03/17/17 21.5 0.00 0.02
GLW 170317P00022000 P 03/17/17 22.0 0.00 0.02
GLW 170317P00022500 P 03/17/17 22.5 0.00 0.02
GLW 170317P00023000 P 03/17/17 23.0 0.00 0.02
GLW 170317P00023500 P 03/17/17 23.5 0.01 0.03
GLW 170317P00024000 P 03/17/17 24.0 0.02 0.03
GLW 170317P00024500 P 03/17/17 24.5 0.02 0.04
GLW 170317P00025000 P 03/17/17 25.0 0.04 0.06
GLW 170317P00025500 P 03/17/17 25.5 0.07 0.08
GLW 170317P00026000 P 03/17/17 26.0 0.11 0.12
GLW 170317P00026500 P 03/17/17 26.5 0.18 0.20
GLW 170317P00027000 P 03/17/17 27.0 0.30 0.32
GLW 170317P00027500 P 03/17/17 27.5 0.48 0.49
GLW 170317P00028000 P 03/17/17 28.0 0.74 0.76
GLW 170317P00028500 P 03/17/17 28.5 1.06 1.11
GLW 170317P00029000 P 03/17/17 29.0 1.47 1.57
GLW 170317P00029500 P 03/17/17 29.5 1.79 2.03
GLW 170317P00030000 P 03/17/17 30.0 2.10 2.53
GLW 170317P00030500 P 03/17/17 30.5 2.58 3.05
GLW 170317P00031000 P 03/17/17 31.0 3.15 3.50
GLW 170317P00031500 P 03/17/17 31.5 3.70 4.00
GLW 170317P00032000 P 03/17/17 32.0 4.10 5.85
GLW 170317P00032500 P 03/17/17 32.5 4.55 6.35
GLW 170317P00033000 P 03/17/17 33.0 3.75 6.85
GLW 170317P00033500 P 03/17/17 33.5 5.45 6.25
GLW 170317P00034000 P 03/17/17 34.0 4.75 7.85
GLW 170317P00034500 P 03/17/17 34.5 5.25 8.35
GLW 170317P00035000 P 03/17/17 35.0 5.75 8.80
GLW 170324C00019000 C 03/24/17 19.0 6.95 11.20
GLW 170324C00019500 C 03/24/17 19.5 6.45 10.70
GLW 170324C00020000 C 03/24/17 20.0 5.90 10.15
GLW 170324C00020500 C 03/24/17 20.5 5.75 8.95
GLW 170324C00021000 C 03/24/17 21.0 5.25 8.45
GLW 170324C00021500 C 03/24/17 21.5 5.70 6.70
GLW 170324C00022000 C 03/24/17 22.0 5.20 6.20
GLW 170324C00022500 C 03/24/17 22.5 4.85 5.55
GLW 170324C00023000 C 03/24/17 23.0 4.35 5.05
GLW 170324C00023500 C 03/24/17 23.5 3.85 4.55
GLW 170324C00024000 C 03/24/17 24.0 3.35 4.05
GLW 170324C00024500 C 03/24/17 24.5 1.81 4.95
GLW 170324C00025000 C 03/24/17 25.0 2.31 3.00
GLW 170324C00025500 C 03/24/17 25.5 2.01 2.50
GLW 170324C00026000 C 03/24/17 26.0 1.58 1.89
GLW 170324C00026500 C 03/24/17 26.5 1.29 1.37
GLW 170324C00027000 C 03/24/17 27.0 0.95 0.99
GLW 170324C00027500 C 03/24/17 27.5 0.63 0.68
GLW 170324C00028000 C 03/24/17 28.0 0.39 0.43
GLW 170324C00028500 C 03/24/17 28.5 0.23 0.26
GLW 170324C00029000 C 03/24/17 29.0 0.12 0.17
GLW 170324C00029500 C 03/24/17 29.5 0.02 0.12
GLW 170324C00030000 C 03/24/17 30.0 0.00 0.28
GLW 170324C00030500 C 03/24/17 30.5 0.00 0.48
GLW 170324C00031000 C 03/24/17 31.0 0.00 0.12
GLW 170324C00031500 C 03/24/17 31.5 0.00 0.49
GLW 170324C00032000 C 03/24/17 32.0 0.00 0.48
GLW 170324C00032500 C 03/24/17 32.5 0.00 0.50
GLW 170324C00033000 C 03/24/17 33.0 0.00 0.50
GLW 170324C00033500 C 03/24/17 33.5 0.00 0.49
GLW 170324C00034000 C 03/24/17 34.0 0.00 0.48
GLW 170324C00034500 C 03/24/17 34.5 0.00 0.48
GLW 170324C00035000 C 03/24/17 35.0 0.00 0.49
GLW 170324P00019000 P 03/24/17 19.0 0.00 0.02
GLW 170324P00019500 P 03/24/17 19.5 0.00 0.03
GLW 170324P00020000 P 03/24/17 20.0 0.00 0.03
GLW 170324P00020500 P 03/24/17 20.5 0.00 0.50
GLW 170324P00021000 P 03/24/17 21.0 0.00 0.48
GLW 170324P00021500 P 03/24/17 21.5 0.00 0.10
GLW 170324P00022000 P 03/24/17 22.0 0.00 0.08
GLW 170324P00022500 P 03/24/17 22.5 0.00 0.48
GLW 170324P00023000 P 03/24/17 23.0 0.00 0.31
GLW 170324P00023500 P 03/24/17 23.5 0.00 0.49
GLW 170324P00024000 P 03/24/17 24.0 0.00 0.13
GLW 170324P00024500 P 03/24/17 24.5 0.00 0.49
GLW 170324P00025000 P 03/24/17 25.0 0.01 0.35
GLW 170324P00025500 P 03/24/17 25.5 0.05 0.12
GLW 170324P00026000 P 03/24/17 26.0 0.13 0.17
GLW 170324P00026500 P 03/24/17 26.5 0.22 0.27
GLW 170324P00027000 P 03/24/17 27.0 0.34 0.40
GLW 170324P00027500 P 03/24/17 27.5 0.54 0.58
GLW 170324P00028000 P 03/24/17 28.0 0.79 0.84
GLW 170324P00028500 P 03/24/17 28.5 1.08 1.18
GLW 170324P00029000 P 03/24/17 29.0 1.46 1.58
GLW 170324P00029500 P 03/24/17 29.5 1.93 2.03
GLW 170324P00030000 P 03/24/17 30.0 2.13 2.87
GLW 170324P00030500 P 03/24/17 30.5 2.62 3.25
GLW 170324P00031000 P 03/24/17 31.0 3.15 3.80
GLW 170324P00031500 P 03/24/17 31.5 3.65 4.30
GLW 170324P00032000 P 03/24/17 32.0 4.05 4.85
GLW 170324P00032500 P 03/24/17 32.5 4.55 5.35
GLW 170324P00033000 P 03/24/17 33.0 3.65 7.05
GLW 170324P00033500 P 03/24/17 33.5 5.50 6.40
GLW 170324P00034000 P 03/24/17 34.0 5.95 6.95
GLW 170324P00034500 P 03/24/17 34.5 5.20 8.40
GLW 170324P00035000 P 03/24/17 35.0 6.95 7.95
GLW 170331C00019500 C 03/31/17 19.5 6.35 10.00
GLW 170331C00020000 C 03/31/17 20.0 6.00 9.85
GLW 170331C00020500 C 03/31/17 20.5 6.70 7.70
GLW 170331C00021000 C 03/31/17 21.0 6.20 7.20
GLW 170331C00021500 C 03/31/17 21.5 5.70 6.70
GLW 170331C00022000 C 03/31/17 22.0 5.20 6.20
GLW 170331C00022500 C 03/31/17 22.5 4.80 5.60
GLW 170331C00023000 C 03/31/17 23.0 4.30 5.10
GLW 170331C00023500 C 03/31/17 23.5 3.85 4.50
GLW 170331C00024000 C 03/31/17 24.0 3.35 4.00
GLW 170331C00024500 C 03/31/17 24.5 2.80 3.55
GLW 170331C00025000 C 03/31/17 25.0 2.37 3.00
GLW 170331C00025500 C 03/31/17 25.5 2.01 3.95
GLW 170331C00026000 C 03/31/17 26.0 1.59 1.84
GLW 170331C00026500 C 03/31/17 26.5 1.35 1.43
GLW 170331C00027000 C 03/31/17 27.0 1.01 1.05
GLW 170331C00027500 C 03/31/17 27.5 0.69 0.74
GLW 170331C00028000 C 03/31/17 28.0 0.46 0.50
GLW 170331C00028500 C 03/31/17 28.5 0.29 0.33
GLW 170331C00029000 C 03/31/17 29.0 0.12 0.21
GLW 170331C00029500 C 03/31/17 29.5 0.01 0.13
GLW 170331C00030000 C 03/31/17 30.0 0.01 0.17
GLW 170331C00030500 C 03/31/17 30.5 0.00 0.49
GLW 170331C00031000 C 03/31/17 31.0 0.00 0.10
GLW 170331C00031500 C 03/31/17 31.5 0.00 0.49
GLW 170331C00032000 C 03/31/17 32.0 0.00 0.49
GLW 170331C00032500 C 03/31/17 32.5 0.00 0.50
GLW 170331C00033000 C 03/31/17 33.0 0.00 0.50
GLW 170331C00033500 C 03/31/17 33.5 0.00 0.48
GLW 170331C00034000 C 03/31/17 34.0 0.00 0.49
GLW 170331C00034500 C 03/31/17 34.5 0.00 0.48
GLW 170331C00035000 C 03/31/17 35.0 0.00 0.49
GLW 170331P00019500 P 03/31/17 19.5 0.00 0.49
GLW 170331P00020000 P 03/31/17 20.0 0.00 0.48
GLW 170331P00020500 P 03/31/17 20.5 0.00 0.48
GLW 170331P00021000 P 03/31/17 21.0 0.00 0.49
GLW 170331P00021500 P 03/31/17 21.5 0.00 0.49
GLW 170331P00022000 P 03/31/17 22.0 0.00 0.08
GLW 170331P00022500 P 03/31/17 22.5 0.00 0.48
GLW 170331P00023000 P 03/31/17 23.0 0.00 0.32
GLW 170331P00023500 P 03/31/17 23.5 0.01 0.21
GLW 170331P00024000 P 03/31/17 24.0 0.00 0.14
GLW 170331P00024500 P 03/31/17 24.5 0.00 0.35
GLW 170331P00025000 P 03/31/17 25.0 0.02 0.33
GLW 170331P00025500 P 03/31/17 25.5 0.09 0.15
GLW 170331P00026000 P 03/31/17 26.0 0.17 0.22
GLW 170331P00026500 P 03/31/17 26.5 0.27 0.31
GLW 170331P00027000 P 03/31/17 27.0 0.40 0.45
GLW 170331P00027500 P 03/31/17 27.5 0.60 0.65
GLW 170331P00028000 P 03/31/17 28.0 0.85 0.90
GLW 170331P00028500 P 03/31/17 28.5 1.03 1.23
GLW 170331P00029000 P 03/31/17 29.0 1.43 1.61
GLW 170331P00029500 P 03/31/17 29.5 1.84 2.27
GLW 170331P00030000 P 03/31/17 30.0 2.15 2.87
GLW 170331P00030500 P 03/31/17 30.5 2.61 3.30
GLW 170331P00031000 P 03/31/17 31.0 3.10 3.80
GLW 170331P00031500 P 03/31/17 31.5 3.65 4.25
GLW 170331P00032000 P 03/31/17 32.0 3.45 5.90
GLW 170331P00032500 P 03/31/17 32.5 4.60 5.30
GLW 170331P00033000 P 03/31/17 33.0 5.05 5.85
GLW 170331P00033500 P 03/31/17 33.5 4.20 7.40
GLW 170331P00034000 P 03/31/17 34.0 5.95 6.95
GLW 170331P00034500 P 03/31/17 34.5 6.45 7.45
GLW 170331P00035000 P 03/31/17 35.0 6.95 7.95
GLW 170421C00015000 C 04/21/17 15.0 10.85 15.10
GLW 170421C00018000 C 04/21/17 18.0 8.25 12.15
GLW 170421C00019000 C 04/21/17 19.0 6.90 11.15
GLW 170421C00020000 C 04/21/17 20.0 6.10 9.40
GLW 170421C00021000 C 04/21/17 21.0 6.25 8.20
GLW 170421C00022000 C 04/21/17 22.0 5.30 6.00
GLW 170421C00023000 C 04/21/17 23.0 4.40 6.35
GLW 170421C00024000 C 04/21/17 24.0 3.40 4.05
GLW 170421C00025000 C 04/21/17 25.0 2.77 2.85
GLW 170421C00026000 C 04/21/17 26.0 1.92 1.97
GLW 170421C00027000 C 04/21/17 27.0 1.21 1.25
GLW 170421C00028000 C 04/21/17 28.0 0.65 0.67
GLW 170421C00029000 C 04/21/17 29.0 0.31 0.34
GLW 170421C00030000 C 04/21/17 30.0 0.13 0.14
GLW 170421C00031000 C 04/21/17 31.0 0.05 0.07
GLW 170421C00032000 C 04/21/17 32.0 0.02 0.03
GLW 170421C00033000 C 04/21/17 33.0 0.00 0.03
GLW 170421C00034000 C 04/21/17 34.0 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 0.02
GLW 170421P00018000 P 04/21/17 18.0 0.00 0.02
GLW 170421P00019000 P 04/21/17 19.0 0.00 0.02
GLW 170421P00020000 P 04/21/17 20.0 0.00 0.02
GLW 170421P00021000 P 04/21/17 21.0 0.01 0.03
GLW 170421P00022000 P 04/21/17 22.0 0.03 0.05
GLW 170421P00023000 P 04/21/17 23.0 0.05 0.07
GLW 170421P00024000 P 04/21/17 24.0 0.10 0.11
GLW 170421P00025000 P 04/21/17 25.0 0.18 0.19
GLW 170421P00026000 P 04/21/17 26.0 0.33 0.35
GLW 170421P00027000 P 04/21/17 27.0 0.60 0.62
GLW 170421P00028000 P 04/21/17 28.0 1.04 1.06
GLW 170421P00029000 P 04/21/17 29.0 1.67 1.74
GLW 170421P00030000 P 04/21/17 30.0 2.39 2.59
GLW 170421P00031000 P 04/21/17 31.0 3.20 3.50
GLW 170421P00032000 P 04/21/17 32.0 4.30 4.50
GLW 170421P00033000 P 04/21/17 33.0 5.15 5.50
GLW 170421P00034000 P 04/21/17 34.0 4.75 7.85
GLW 170421P00035000 P 04/21/17 35.0 5.75 7.95
GLW 170421P00036000 P 04/21/17 36.0 6.70 10.05
GLW 170421P00037000 P 04/21/17 37.0 7.65 11.00
GLW 170519C00014000 C 05/19/17 14.0 11.55 15.90
GLW 170519C00015000 C 05/19/17 15.0 10.50 15.00
GLW 170519C00016000 C 05/19/17 16.0 9.55 14.00
GLW 170519C00017000 C 05/19/17 17.0 8.60 12.95
GLW 170519C00018000 C 05/19/17 18.0 8.10 11.45
GLW 170519C00019000 C 05/19/17 19.0 7.10 10.50
GLW 170519C00020000 C 05/19/17 20.0 6.10 9.45
GLW 170519C00021000 C 05/19/17 21.0 6.65 7.10
GLW 170519C00022000 C 05/19/17 22.0 5.65 6.15
GLW 170519C00023000 C 05/19/17 23.0 4.70 5.05
GLW 170519C00024000 C 05/19/17 24.0 3.75 4.00
GLW 170519C00025000 C 05/19/17 25.0 2.95 3.10
GLW 170519C00026000 C 05/19/17 26.0 2.24 2.27
GLW 170519C00027000 C 05/19/17 27.0 1.56 1.59
GLW 170519C00028000 C 05/19/17 28.0 1.01 1.06
GLW 170519C00029000 C 05/19/17 29.0 0.59 0.63
GLW 170519C00030000 C 05/19/17 30.0 0.33 0.36
GLW 170519C00031000 C 05/19/17 31.0 0.17 0.20
GLW 170519C00032000 C 05/19/17 32.0 0.08 0.11
GLW 170519C00033000 C 05/19/17 33.0 0.03 0.06
GLW 170519C00034000 C 05/19/17 34.0 0.02 0.04
GLW 170519P00014000 P 05/19/17 14.0 0.00 0.02
GLW 170519P00015000 P 05/19/17 15.0 0.00 0.02
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 0.03
GLW 170519P00019000 P 05/19/17 19.0 0.02 0.03
GLW 170519P00020000 P 05/19/17 20.0 0.03 0.06
GLW 170519P00021000 P 05/19/17 21.0 0.06 0.08
GLW 170519P00022000 P 05/19/17 22.0 0.09 0.11
GLW 170519P00023000 P 05/19/17 23.0 0.14 0.17
GLW 170519P00024000 P 05/19/17 24.0 0.23 0.25
GLW 170519P00025000 P 05/19/17 25.0 0.37 0.40
GLW 170519P00026000 P 05/19/17 26.0 0.61 0.62
GLW 170519P00027000 P 05/19/17 27.0 0.93 0.94
GLW 170519P00028000 P 05/19/17 28.0 1.38 1.42
GLW 170519P00029000 P 05/19/17 29.0 1.95 2.03
GLW 170519P00030000 P 05/19/17 30.0 2.69 2.73
GLW 170519P00031000 P 05/19/17 31.0 3.45 3.60
GLW 170519P00032000 P 05/19/17 32.0 4.25 4.80
GLW 170519P00033000 P 05/19/17 33.0 5.20 5.55
GLW 170519P00034000 P 05/19/17 34.0 6.25 6.50
GLW 170818C00015000 C 08/18/17 15.0 11.10 14.45
GLW 170818C00016000 C 08/18/17 16.0 10.05 13.45
GLW 170818C00017000 C 08/18/17 17.0 9.10 12.45
GLW 170818C00018000 C 08/18/17 18.0 8.05 11.45
GLW 170818C00019000 C 08/18/17 19.0 7.35 10.40
GLW 170818C00020000 C 08/18/17 20.0 6.35 8.20
GLW 170818C00021000 C 08/18/17 21.0 6.70 7.00
GLW 170818C00022000 C 08/18/17 22.0 5.70 6.40
GLW 170818C00023000 C 08/18/17 23.0 4.95 5.10
GLW 170818C00024000 C 08/18/17 24.0 4.10 4.30
GLW 170818C00025000 C 08/18/17 25.0 3.30 3.45
GLW 170818C00026000 C 08/18/17 26.0 2.67 2.70
GLW 170818C00027000 C 08/18/17 27.0 2.05 2.09
GLW 170818C00028000 C 08/18/17 28.0 1.52 1.55
GLW 170818C00029000 C 08/18/17 29.0 1.10 1.12
GLW 170818C00030000 C 08/18/17 30.0 0.75 0.79
GLW 170818C00031000 C 08/18/17 31.0 0.50 0.54
GLW 170818C00032000 C 08/18/17 32.0 0.33 0.36
GLW 170818C00033000 C 08/18/17 33.0 0.21 0.24
GLW 170818C00034000 C 08/18/17 34.0 0.13 0.16
GLW 170818P00015000 P 08/18/17 15.0 0.00 0.04
GLW 170818P00016000 P 08/18/17 16.0 0.02 0.06
GLW 170818P00017000 P 08/18/17 17.0 0.04 0.08
GLW 170818P00018000 P 08/18/17 18.0 0.07 0.10
GLW 170818P00019000 P 08/18/17 19.0 0.10 0.14
GLW 170818P00020000 P 08/18/17 20.0 0.14 0.18
GLW 170818P00021000 P 08/18/17 21.0 0.20 0.24
GLW 170818P00022000 P 08/18/17 22.0 0.29 0.32
GLW 170818P00023000 P 08/18/17 23.0 0.40 0.44
GLW 170818P00024000 P 08/18/17 24.0 0.57 0.61
GLW 170818P00025000 P 08/18/17 25.0 0.79 0.83
GLW 170818P00026000 P 08/18/17 26.0 1.11 1.13
GLW 170818P00027000 P 08/18/17 27.0 1.49 1.51
GLW 170818P00028000 P 08/18/17 28.0 1.96 1.98
GLW 170818P00029000 P 08/18/17 29.0 2.51 2.56
GLW 170818P00030000 P 08/18/17 30.0 3.15 3.25
GLW 170818P00031000 P 08/18/17 31.0 3.90 4.00
GLW 170818P00032000 P 08/18/17 32.0 4.60 4.85
GLW 170818P00033000 P 08/18/17 33.0 5.50 5.80
GLW 170818P00034000 P 08/18/17 34.0 6.25 6.70
GLW 180119C00003000 C 01/19/18 3.0 22.55 27.10
GLW 180119C00005000 C 01/19/18 5.0 20.60 25.15
GLW 180119C00008000 C 01/19/18 8.0 18.05 22.15
GLW 180119C00010000 C 01/19/18 10.0 16.15 20.15
GLW 180119C00013000 C 01/19/18 13.0 13.05 17.15
GLW 180119C00015000 C 01/19/18 15.0 12.55 13.00
GLW 180119C00017000 C 01/19/18 17.0 9.70 11.20
GLW 180119C00020000 C 01/19/18 20.0 7.85 8.15
GLW 180119C00022000 C 01/19/18 22.0 6.15 6.35
GLW 180119C00025000 C 01/19/18 25.0 3.90 4.05
GLW 180119C00027000 C 01/19/18 27.0 2.75 2.79
GLW 180119C00030000 C 01/19/18 30.0 1.40 1.45
GLW 180119C00035000 C 01/19/18 35.0 0.37 0.40
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 0.03
GLW 180119P00010000 P 01/19/18 10.0 0.02 0.05
GLW 180119P00013000 P 01/19/18 13.0 0.07 0.11
GLW 180119P00015000 P 01/19/18 15.0 0.14 0.17
GLW 180119P00017000 P 01/19/18 17.0 0.23 0.27
GLW 180119P00020000 P 01/19/18 20.0 0.49 0.62
GLW 180119P00022000 P 01/19/18 22.0 0.78 0.87
GLW 180119P00025000 P 01/19/18 25.0 1.53 1.63
GLW 180119P00027000 P 01/19/18 27.0 2.31 2.34
GLW 180119P00030000 P 01/19/18 30.0 3.95 4.05
GLW 180119P00035000 P 01/19/18 35.0 7.80 8.00
GLW 190118C00013000 C 01/18/19 13.0 12.30 17.00
GLW 190118C00015000 C 01/18/19 15.0 10.85 15.20
GLW 190118C00018000 C 01/18/19 18.0 9.80 10.30
GLW 190118C00020000 C 01/18/19 20.0 8.25 8.60
GLW 190118C00022000 C 01/18/19 22.0 6.80 7.20
GLW 190118C00025000 C 01/18/19 25.0 4.80 5.25
GLW 190118C00027000 C 01/18/19 27.0 3.85 4.10
GLW 190118C00030000 C 01/18/19 30.0 2.45 2.72
GLW 190118C00032000 C 01/18/19 32.0 1.81 2.10
GLW 190118C00035000 C 01/18/19 35.0 1.10 1.35
GLW 190118P00013000 P 01/18/19 13.0 0.21 0.41
GLW 190118P00015000 P 01/18/19 15.0 0.40 0.60
GLW 190118P00018000 P 01/18/19 18.0 0.80 0.94
GLW 190118P00020000 P 01/18/19 20.0 1.12 1.25
GLW 190118P00022000 P 01/18/19 22.0 1.59 1.75
GLW 190118P00025000 P 01/18/19 25.0 2.65 2.80
GLW 190118P00027000 P 01/18/19 27.0 3.50 3.70
GLW 190118P00030000 P 01/18/19 30.0 5.00 5.40
GLW 190118P00032000 P 01/18/19 32.0 6.25 6.70
GLW 190118P00035000 P 01/18/19 35.0 8.45 8.95

OPRA data is delayed 15 minutes.