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 (2015-01-02)Premium Content

Corning Inc (GLW)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 150306C00015000 C 03/06/15 15.0 9.45 9.75
GLW 150306C00016000 C 03/06/15 16.0 8.45 8.75
GLW 150306C00016500 C 03/06/15 16.5 7.95 8.25
GLW 150306C00017000 C 03/06/15 17.0 7.45 7.75
GLW 150306C00017500 C 03/06/15 17.5 6.95 7.40
GLW 150306C00018000 C 03/06/15 18.0 6.45 6.90
GLW 150306C00018500 C 03/06/15 18.5 5.95 6.40
GLW 150306C00019000 C 03/06/15 19.0 5.45 5.90
GLW 150306C00019500 C 03/06/15 19.5 4.95 5.40
GLW 150306C00020000 C 03/06/15 20.0 4.45 4.90
GLW 150306C00020500 C 03/06/15 20.5 3.95 4.40
GLW 150306C00021000 C 03/06/15 21.0 3.45 3.90
GLW 150306C00021500 C 03/06/15 21.5 2.98 3.20
GLW 150306C00022000 C 03/06/15 22.0 2.48 2.89
GLW 150306C00022500 C 03/06/15 22.5 1.97 2.39
GLW 150306C00023000 C 03/06/15 23.0 1.48 1.88
GLW 150306C00023500 C 03/06/15 23.5 0.99 1.25
GLW 150306C00024000 C 03/06/15 24.0 0.56 0.91
GLW 150306C00024500 C 03/06/15 24.5 0.21 0.28
GLW 150306C00025000 C 03/06/15 25.0 0.04 0.10
GLW 150306C00025500 C 03/06/15 25.5 0.00 0.08
GLW 150306C00026000 C 03/06/15 26.0 0.00 0.07
GLW 150306C00026500 C 03/06/15 26.5 0.00 0.07
GLW 150306C00027000 C 03/06/15 27.0 0.00 0.03
GLW 150306C00027500 C 03/06/15 27.5 0.00 0.06
GLW 150306C00028000 C 03/06/15 28.0 0.00 0.07
GLW 150306C00028500 C 03/06/15 28.5 0.00 0.06
GLW 150306C00029000 C 03/06/15 29.0 0.00 0.07
GLW 150306C00029500 C 03/06/15 29.5 0.00 0.07
GLW 150306C00030000 C 03/06/15 30.0 0.00 0.06
GLW 150306C00030500 C 03/06/15 30.5 0.00 0.07
GLW 150306C00031000 C 03/06/15 31.0 0.00 0.07
GLW 150306C00031500 C 03/06/15 31.5 0.00 0.07
GLW 150306C00032000 C 03/06/15 32.0 0.00 0.07
GLW 150306C00032500 C 03/06/15 32.5 0.00 0.02
GLW 150306C00033000 C 03/06/15 33.0 0.00 0.07
GLW 150306C00033500 C 03/06/15 33.5 0.00 0.07
GLW 150306C00034000 C 03/06/15 34.0 0.00 0.07
GLW 150306C00034500 C 03/06/15 34.5 0.00 0.06
GLW 150306C00035000 C 03/06/15 35.0 0.00 0.05
GLW 150306P00015000 P 03/06/15 15.0 0.00 0.03
GLW 150306P00016000 P 03/06/15 16.0 0.00 0.03
GLW 150306P00016500 P 03/06/15 16.5 0.00 0.02
GLW 150306P00017000 P 03/06/15 17.0 0.00 0.03
GLW 150306P00017500 P 03/06/15 17.5 0.00 0.03
GLW 150306P00018000 P 03/06/15 18.0 0.00 0.03
GLW 150306P00018500 P 03/06/15 18.5 0.00 0.03
GLW 150306P00019000 P 03/06/15 19.0 0.00 0.02
GLW 150306P00019500 P 03/06/15 19.5 0.00 0.03
GLW 150306P00020000 P 03/06/15 20.0 0.00 0.03
GLW 150306P00020500 P 03/06/15 20.5 0.00 0.03
GLW 150306P00021000 P 03/06/15 21.0 0.00 0.06
GLW 150306P00021500 P 03/06/15 21.5 0.00 0.03
GLW 150306P00022000 P 03/06/15 22.0 0.00 0.02
GLW 150306P00022500 P 03/06/15 22.5 0.00 0.03
GLW 150306P00023000 P 03/06/15 23.0 0.00 0.07
GLW 150306P00023500 P 03/06/15 23.5 0.00 0.08
GLW 150306P00024000 P 03/06/15 24.0 0.01 0.07
GLW 150306P00024500 P 03/06/15 24.5 0.14 0.23
GLW 150306P00025000 P 03/06/15 25.0 0.44 0.49
GLW 150306P00025500 P 03/06/15 25.5 0.64 1.05
GLW 150306P00026000 P 03/06/15 26.0 1.12 1.54
GLW 150306P00026500 P 03/06/15 26.5 1.62 2.05
GLW 150306P00027000 P 03/06/15 27.0 2.12 2.53
GLW 150306P00027500 P 03/06/15 27.5 2.61 3.05
GLW 150306P00028000 P 03/06/15 28.0 3.10 3.55
GLW 150306P00028500 P 03/06/15 28.5 3.60 4.05
GLW 150306P00029000 P 03/06/15 29.0 4.10 4.55
GLW 150306P00029500 P 03/06/15 29.5 4.60 5.05
GLW 150306P00030000 P 03/06/15 30.0 5.10 5.55
GLW 150306P00030500 P 03/06/15 30.5 5.60 6.05
GLW 150306P00031000 P 03/06/15 31.0 6.10 6.60
GLW 150306P00031500 P 03/06/15 31.5 6.60 7.10
GLW 150306P00032000 P 03/06/15 32.0 7.10 7.60
GLW 150306P00032500 P 03/06/15 32.5 7.60 8.00
GLW 150306P00033000 P 03/06/15 33.0 8.10 8.70
GLW 150306P00033500 P 03/06/15 33.5 8.60 9.25
GLW 150306P00034000 P 03/06/15 34.0 9.10 9.70
GLW 150306P00034500 P 03/06/15 34.5 9.60 10.00
GLW 150306P00035000 P 03/06/15 35.0 9.80 10.70
GLW 150313C00015000 C 03/13/15 15.0 9.40 9.70
GLW 150313C00016000 C 03/13/15 16.0 8.40 8.70
GLW 150313C00017000 C 03/13/15 17.0 7.45 7.90
GLW 150313C00017500 C 03/13/15 17.5 6.95 7.40
GLW 150313C00018000 C 03/13/15 18.0 6.45 6.90
GLW 150313C00018500 C 03/13/15 18.5 5.95 6.40
GLW 150313C00019000 C 03/13/15 19.0 5.45 5.90
GLW 150313C00019500 C 03/13/15 19.5 4.95 5.40
GLW 150313C00020000 C 03/13/15 20.0 4.45 4.90
GLW 150313C00020500 C 03/13/15 20.5 3.95 4.40
GLW 150313C00021000 C 03/13/15 21.0 3.45 3.90
GLW 150313C00021500 C 03/13/15 21.5 2.95 3.40
GLW 150313C00022000 C 03/13/15 22.0 2.49 2.90
GLW 150313C00022500 C 03/13/15 22.5 2.00 2.40
GLW 150313C00023000 C 03/13/15 23.0 1.51 1.68
GLW 150313C00023500 C 03/13/15 23.5 1.05 1.20
GLW 150313C00024000 C 03/13/15 24.0 0.70 0.94
GLW 150313C00024500 C 03/13/15 24.5 0.37 0.41
GLW 150313C00025000 C 03/13/15 25.0 0.14 0.18
GLW 150313C00025500 C 03/13/15 25.5 0.01 0.08
GLW 150313C00026000 C 03/13/15 26.0 0.00 0.08
GLW 150313C00026500 C 03/13/15 26.5 0.00 0.07
GLW 150313C00027000 C 03/13/15 27.0 0.00 0.07
GLW 150313C00027500 C 03/13/15 27.5 0.00 0.07
GLW 150313C00028000 C 03/13/15 28.0 0.00 0.07
GLW 150313C00028500 C 03/13/15 28.5 0.00 0.07
GLW 150313C00029000 C 03/13/15 29.0 0.00 0.07
GLW 150313C00029500 C 03/13/15 29.5 0.00 0.07
GLW 150313C00030000 C 03/13/15 30.0 0.00 0.06
GLW 150313C00030500 C 03/13/15 30.5 0.00 0.07
GLW 150313C00031000 C 03/13/15 31.0 0.00 0.07
GLW 150313C00031500 C 03/13/15 31.5 0.00 0.07
GLW 150313C00032000 C 03/13/15 32.0 0.00 0.07
GLW 150313C00032500 C 03/13/15 32.5 0.00 0.05
GLW 150313C00033000 C 03/13/15 33.0 0.00 0.07
GLW 150313C00033500 C 03/13/15 33.5 0.00 0.07
GLW 150313C00034000 C 03/13/15 34.0 0.00 0.07
GLW 150313C00034500 C 03/13/15 34.5 0.00 0.07
GLW 150313C00035000 C 03/13/15 35.0 0.00 0.05
GLW 150313P00015000 P 03/13/15 15.0 0.00 0.02
GLW 150313P00016000 P 03/13/15 16.0 0.00 0.02
GLW 150313P00017000 P 03/13/15 17.0 0.00 0.02
GLW 150313P00017500 P 03/13/15 17.5 0.00 0.02
GLW 150313P00018000 P 03/13/15 18.0 0.00 0.03
GLW 150313P00018500 P 03/13/15 18.5 0.00 0.03
GLW 150313P00019000 P 03/13/15 19.0 0.00 0.03
GLW 150313P00019500 P 03/13/15 19.5 0.00 0.03
GLW 150313P00020000 P 03/13/15 20.0 0.00 0.03
GLW 150313P00020500 P 03/13/15 20.5 0.00 0.02
GLW 150313P00021000 P 03/13/15 21.0 0.00 0.03
GLW 150313P00021500 P 03/13/15 21.5 0.00 0.07
GLW 150313P00022000 P 03/13/15 22.0 0.00 0.07
GLW 150313P00022500 P 03/13/15 22.5 0.00 0.07
GLW 150313P00023000 P 03/13/15 23.0 0.01 0.06
GLW 150313P00023500 P 03/13/15 23.5 0.04 0.07
GLW 150313P00024000 P 03/13/15 24.0 0.12 0.17
GLW 150313P00024500 P 03/13/15 24.5 0.27 0.33
GLW 150313P00025000 P 03/13/15 25.0 0.46 0.63
GLW 150313P00025500 P 03/13/15 25.5 0.77 1.08
GLW 150313P00026000 P 03/13/15 26.0 1.14 1.55
GLW 150313P00026500 P 03/13/15 26.5 1.63 2.06
GLW 150313P00027000 P 03/13/15 27.0 2.12 2.56
GLW 150313P00027500 P 03/13/15 27.5 2.61 3.05
GLW 150313P00028000 P 03/13/15 28.0 3.10 3.60
GLW 150313P00028500 P 03/13/15 28.5 3.60 4.10
GLW 150313P00029000 P 03/13/15 29.0 4.10 4.60
GLW 150313P00029500 P 03/13/15 29.5 4.60 5.10
GLW 150313P00030000 P 03/13/15 30.0 5.10 5.60
GLW 150313P00030500 P 03/13/15 30.5 5.60 6.10
GLW 150313P00031000 P 03/13/15 31.0 6.10 6.60
GLW 150313P00031500 P 03/13/15 31.5 6.60 7.10
GLW 150313P00032000 P 03/13/15 32.0 7.10 7.60
GLW 150313P00032500 P 03/13/15 32.5 7.55 8.25
GLW 150313P00033000 P 03/13/15 33.0 8.05 8.70
GLW 150313P00033500 P 03/13/15 33.5 8.55 9.20
GLW 150313P00034000 P 03/13/15 34.0 9.05 9.70
GLW 150313P00034500 P 03/13/15 34.5 9.55 10.15
GLW 150313P00035000 P 03/13/15 35.0 9.80 11.00
GLW 150320C00012000 C 03/20/15 12.0 12.30 12.75
GLW 150320C00013000 C 03/20/15 13.0 11.30 11.85
GLW 150320C00014000 C 03/20/15 14.0 10.30 10.75
GLW 150320C00014500 C 03/20/15 14.5 9.80 10.25
GLW 150320C00015000 C 03/20/15 15.0 9.45 9.90
GLW 150320C00015500 C 03/20/15 15.5 8.90 9.40
GLW 150320C00016000 C 03/20/15 16.0 8.45 8.90
GLW 150320C00016500 C 03/20/15 16.5 7.95 8.40
GLW 150320C00017000 C 03/20/15 17.0 7.35 7.95
GLW 150320C00017500 C 03/20/15 17.5 6.95 7.40
GLW 150320C00018000 C 03/20/15 18.0 6.45 6.90
GLW 150320C00018500 C 03/20/15 18.5 5.95 6.40
GLW 150320C00019000 C 03/20/15 19.0 5.45 5.90
GLW 150320C00019500 C 03/20/15 19.5 4.95 5.40
GLW 150320C00020000 C 03/20/15 20.0 4.45 4.90
GLW 150320C00020500 C 03/20/15 20.5 3.95 4.40
GLW 150320C00021000 C 03/20/15 21.0 3.50 3.70
GLW 150320C00021500 C 03/20/15 21.5 3.00 3.20
GLW 150320C00022000 C 03/20/15 22.0 2.51 2.68
GLW 150320C00022500 C 03/20/15 22.5 2.02 2.18
GLW 150320C00023000 C 03/20/15 23.0 1.55 1.80
GLW 150320C00023500 C 03/20/15 23.5 1.13 1.24
GLW 150320C00024000 C 03/20/15 24.0 0.78 0.83
GLW 150320C00024500 C 03/20/15 24.5 0.46 0.49
GLW 150320C00025000 C 03/20/15 25.0 0.22 0.25
GLW 150320C00025500 C 03/20/15 25.5 0.10 0.12
GLW 150320C00026000 C 03/20/15 26.0 0.03 0.06
GLW 150320C00026500 C 03/20/15 26.5 0.01 0.03
GLW 150320C00027000 C 03/20/15 27.0 0.00 0.03
GLW 150320C00027500 C 03/20/15 27.5 0.00 0.02
GLW 150320C00028000 C 03/20/15 28.0 0.00 0.02
GLW 150320C00028500 C 03/20/15 28.5 0.00 0.02
GLW 150320C00029000 C 03/20/15 29.0 0.00 0.02
GLW 150320C00029500 C 03/20/15 29.5 0.00 0.02
GLW 150320C00030000 C 03/20/15 30.0 0.00 0.02
GLW 150320C00030500 C 03/20/15 30.5 0.00 0.01
GLW 150320C00031000 C 03/20/15 31.0 0.00 0.01
GLW 150320C00031500 C 03/20/15 31.5 0.00 0.01
GLW 150320C00032000 C 03/20/15 32.0 0.00 0.01
GLW 150320C00032500 C 03/20/15 32.5 0.00 0.01
GLW 150320C00033000 C 03/20/15 33.0 0.00 0.01
GLW 150320C00033500 C 03/20/15 33.5 0.00 0.01
GLW 150320C00034000 C 03/20/15 34.0 0.00 0.01
GLW 150320C00035000 C 03/20/15 35.0 0.00 0.01
GLW 150320P00012000 P 03/20/15 12.0 0.00 0.01
GLW 150320P00013000 P 03/20/15 13.0 0.00 0.01
GLW 150320P00014000 P 03/20/15 14.0 0.00 0.01
GLW 150320P00014500 P 03/20/15 14.5 0.00 0.01
GLW 150320P00015000 P 03/20/15 15.0 0.00 0.01
GLW 150320P00015500 P 03/20/15 15.5 0.00 0.01
GLW 150320P00016000 P 03/20/15 16.0 0.00 0.01
GLW 150320P00016500 P 03/20/15 16.5 0.00 0.02
GLW 150320P00017000 P 03/20/15 17.0 0.00 0.02
GLW 150320P00017500 P 03/20/15 17.5 0.00 0.02
GLW 150320P00018000 P 03/20/15 18.0 0.00 0.02
GLW 150320P00018500 P 03/20/15 18.5 0.00 0.02
GLW 150320P00019000 P 03/20/15 19.0 0.00 0.02
GLW 150320P00019500 P 03/20/15 19.5 0.00 0.02
GLW 150320P00020000 P 03/20/15 20.0 0.00 0.02
GLW 150320P00020500 P 03/20/15 20.5 0.00 0.02
GLW 150320P00021000 P 03/20/15 21.0 0.01 0.03
GLW 150320P00021500 P 03/20/15 21.5 0.01 0.03
GLW 150320P00022000 P 03/20/15 22.0 0.02 0.05
GLW 150320P00022500 P 03/20/15 22.5 0.03 0.06
GLW 150320P00023000 P 03/20/15 23.0 0.06 0.09
GLW 150320P00023500 P 03/20/15 23.5 0.10 0.13
GLW 150320P00024000 P 03/20/15 24.0 0.19 0.22
GLW 150320P00024500 P 03/20/15 24.5 0.36 0.39
GLW 150320P00025000 P 03/20/15 25.0 0.62 0.66
GLW 150320P00025500 P 03/20/15 25.5 0.89 1.13
GLW 150320P00026000 P 03/20/15 26.0 1.18 1.57
GLW 150320P00026500 P 03/20/15 26.5 1.64 2.05
GLW 150320P00027000 P 03/20/15 27.0 2.12 2.56
GLW 150320P00027500 P 03/20/15 27.5 2.62 3.05
GLW 150320P00028000 P 03/20/15 28.0 3.10 3.55
GLW 150320P00028500 P 03/20/15 28.5 3.60 4.05
GLW 150320P00029000 P 03/20/15 29.0 4.10 4.55
GLW 150320P00029500 P 03/20/15 29.5 4.60 5.05
GLW 150320P00030000 P 03/20/15 30.0 5.10 5.55
GLW 150320P00030500 P 03/20/15 30.5 5.60 6.05
GLW 150320P00031000 P 03/20/15 31.0 6.10 6.55
GLW 150320P00031500 P 03/20/15 31.5 6.60 7.05
GLW 150320P00032000 P 03/20/15 32.0 7.10 7.55
GLW 150320P00032500 P 03/20/15 32.5 7.60 8.15
GLW 150320P00033000 P 03/20/15 33.0 8.10 8.65
GLW 150320P00033500 P 03/20/15 33.5 8.60 9.60
GLW 150320P00034000 P 03/20/15 34.0 9.10 10.10
GLW 150320P00035000 P 03/20/15 35.0 10.05 10.75
GLW 150327C00015000 C 03/27/15 15.0 9.45 9.95
GLW 150327C00016000 C 03/27/15 16.0 8.45 8.90
GLW 150327C00017000 C 03/27/15 17.0 7.45 7.90
GLW 150327C00017500 C 03/27/15 17.5 6.95 7.40
GLW 150327C00018000 C 03/27/15 18.0 6.45 6.90
GLW 150327C00018500 C 03/27/15 18.5 5.95 6.40
GLW 150327C00019000 C 03/27/15 19.0 5.45 5.90
GLW 150327C00019500 C 03/27/15 19.5 4.95 5.45
GLW 150327C00020000 C 03/27/15 20.0 4.50 4.95
GLW 150327C00020500 C 03/27/15 20.5 4.00 4.45
GLW 150327C00021000 C 03/27/15 21.0 3.45 3.95
GLW 150327C00021500 C 03/27/15 21.5 3.00 3.45
GLW 150327C00022000 C 03/27/15 22.0 2.52 2.93
GLW 150327C00022500 C 03/27/15 22.5 2.04 2.44
GLW 150327C00023000 C 03/27/15 23.0 1.59 1.97
GLW 150327C00023500 C 03/27/15 23.5 1.17 1.52
GLW 150327C00024000 C 03/27/15 24.0 0.82 0.91
GLW 150327C00024500 C 03/27/15 24.5 0.51 0.59
GLW 150327C00025000 C 03/27/15 25.0 0.27 0.34
GLW 150327C00025500 C 03/27/15 25.5 0.14 0.18
GLW 150327C00026000 C 03/27/15 26.0 0.03 0.13
GLW 150327C00026500 C 03/27/15 26.5 0.01 0.13
GLW 150327C00027000 C 03/27/15 27.0 0.01 0.07
GLW 150327C00027500 C 03/27/15 27.5 0.00 0.10
GLW 150327C00028000 C 03/27/15 28.0 0.00 0.13
GLW 150327C00028500 C 03/27/15 28.5 0.00 0.12
GLW 150327C00029000 C 03/27/15 29.0 0.00 0.07
GLW 150327C00029500 C 03/27/15 29.5 0.00 0.07
GLW 150327C00030000 C 03/27/15 30.0 0.00 0.07
GLW 150327C00030500 C 03/27/15 30.5 0.00 0.07
GLW 150327C00031000 C 03/27/15 31.0 0.00 0.07
GLW 150327C00031500 C 03/27/15 31.5 0.00 0.07
GLW 150327C00032000 C 03/27/15 32.0 0.00 0.13
GLW 150327C00032500 C 03/27/15 32.5 0.00 0.13
GLW 150327C00033000 C 03/27/15 33.0 0.00 0.12
GLW 150327C00033500 C 03/27/15 33.5 0.00 0.12
GLW 150327C00034000 C 03/27/15 34.0 0.00 0.13
GLW 150327C00034500 C 03/27/15 34.5 0.00 0.13
GLW 150327C00035000 C 03/27/15 35.0 0.00 0.08
GLW 150327P00015000 P 03/27/15 15.0 0.00 0.03
GLW 150327P00016000 P 03/27/15 16.0 0.00 0.03
GLW 150327P00017000 P 03/27/15 17.0 0.00 0.02
GLW 150327P00017500 P 03/27/15 17.5 0.00 0.02
GLW 150327P00018000 P 03/27/15 18.0 0.00 0.06
GLW 150327P00018500 P 03/27/15 18.5 0.00 0.07
GLW 150327P00019000 P 03/27/15 19.0 0.00 0.07
GLW 150327P00019500 P 03/27/15 19.5 0.00 0.08
GLW 150327P00020000 P 03/27/15 20.0 0.00 0.07
GLW 150327P00020500 P 03/27/15 20.5 0.00 0.07
GLW 150327P00021000 P 03/27/15 21.0 0.01 0.08
GLW 150327P00021500 P 03/27/15 21.5 0.01 0.09
GLW 150327P00022000 P 03/27/15 22.0 0.02 0.11
GLW 150327P00022500 P 03/27/15 22.5 0.04 0.13
GLW 150327P00023000 P 03/27/15 23.0 0.08 0.14
GLW 150327P00023500 P 03/27/15 23.5 0.16 0.19
GLW 150327P00024000 P 03/27/15 24.0 0.26 0.30
GLW 150327P00024500 P 03/27/15 24.5 0.44 0.48
GLW 150327P00025000 P 03/27/15 25.0 0.68 0.75
GLW 150327P00025500 P 03/27/15 25.5 1.00 1.18
GLW 150327P00026000 P 03/27/15 26.0 1.19 1.59
GLW 150327P00026500 P 03/27/15 26.5 1.64 2.08
GLW 150327P00027000 P 03/27/15 27.0 2.14 2.57
GLW 150327P00027500 P 03/27/15 27.5 2.62 3.05
GLW 150327P00028000 P 03/27/15 28.0 3.10 3.55
GLW 150327P00028500 P 03/27/15 28.5 3.60 4.05
GLW 150327P00029000 P 03/27/15 29.0 4.10 4.60
GLW 150327P00029500 P 03/27/15 29.5 4.60 5.10
GLW 150327P00030000 P 03/27/15 30.0 5.10 5.60
GLW 150327P00030500 P 03/27/15 30.5 5.60 6.10
GLW 150327P00031000 P 03/27/15 31.0 6.10 6.60
GLW 150327P00031500 P 03/27/15 31.5 6.60 7.10
GLW 150327P00032000 P 03/27/15 32.0 7.10 7.60
GLW 150327P00032500 P 03/27/15 32.5 7.60 8.20
GLW 150327P00033000 P 03/27/15 33.0 8.10 8.75
GLW 150327P00033500 P 03/27/15 33.5 8.60 9.15
GLW 150327P00034000 P 03/27/15 34.0 9.10 9.70
GLW 150327P00034500 P 03/27/15 34.5 9.60 10.25
GLW 150327P00035000 P 03/27/15 35.0 10.05 10.75
GLW 150402C00016000 C 04/02/15 16.0 8.45 8.95
GLW 150402C00017000 C 04/02/15 17.0 7.45 7.95
GLW 150402C00017500 C 04/02/15 17.5 6.95 7.45
GLW 150402C00018000 C 04/02/15 18.0 6.45 6.95
GLW 150402C00018500 C 04/02/15 18.5 5.95 6.45
GLW 150402C00019000 C 04/02/15 19.0 5.50 5.95
GLW 150402C00019500 C 04/02/15 19.5 4.95 5.45
GLW 150402C00020000 C 04/02/15 20.0 4.50 4.95
GLW 150402C00020500 C 04/02/15 20.5 4.00 4.45
GLW 150402C00021000 C 04/02/15 21.0 3.50 3.95
GLW 150402C00021500 C 04/02/15 21.5 3.00 3.45
GLW 150402C00022000 C 04/02/15 22.0 2.56 2.95
GLW 150402C00022500 C 04/02/15 22.5 2.05 2.47
GLW 150402C00023000 C 04/02/15 23.0 1.61 1.96
GLW 150402C00023500 C 04/02/15 23.5 1.21 1.46
GLW 150402C00024000 C 04/02/15 24.0 0.86 0.98
GLW 150402C00024500 C 04/02/15 24.5 0.57 0.65
GLW 150402C00025000 C 04/02/15 25.0 0.32 0.40
GLW 150402C00025500 C 04/02/15 25.5 0.19 0.24
GLW 150402C00026000 C 04/02/15 26.0 0.09 0.17
GLW 150402C00026500 C 04/02/15 26.5 0.01 0.14
GLW 150402C00027000 C 04/02/15 27.0 0.01 0.07
GLW 150402C00027500 C 04/02/15 27.5 0.01 0.10
GLW 150402C00028000 C 04/02/15 28.0 0.01 0.10
GLW 150402C00028500 C 04/02/15 28.5 0.01 0.13
GLW 150402C00029000 C 04/02/15 29.0 0.00 0.13
GLW 150402C00029500 C 04/02/15 29.5 0.00 0.13
GLW 150402C00030000 C 04/02/15 30.0 0.00 0.13
GLW 150402C00030500 C 04/02/15 30.5 0.00 0.13
GLW 150402C00031000 C 04/02/15 31.0 0.00 0.13
GLW 150402C00031500 C 04/02/15 31.5 0.00 0.13
GLW 150402C00032000 C 04/02/15 32.0 0.00 0.13
GLW 150402C00032500 C 04/02/15 32.5 0.00 0.13
GLW 150402C00033000 C 04/02/15 33.0 0.00 0.13
GLW 150402C00033500 C 04/02/15 33.5 0.00 0.13
GLW 150402C00034000 C 04/02/15 34.0 0.00 0.13
GLW 150402C00034500 C 04/02/15 34.5 0.00 0.13
GLW 150402C00035000 C 04/02/15 35.0 0.00 0.13
GLW 150402P00016000 P 04/02/15 16.0 0.00 0.03
GLW 150402P00017000 P 04/02/15 17.0 0.00 0.03
GLW 150402P00017500 P 04/02/15 17.5 0.00 0.11
GLW 150402P00018000 P 04/02/15 18.0 0.00 0.11
GLW 150402P00018500 P 04/02/15 18.5 0.00 0.11
GLW 150402P00019000 P 04/02/15 19.0 0.00 0.11
GLW 150402P00019500 P 04/02/15 19.5 0.00 0.13
GLW 150402P00020000 P 04/02/15 20.0 0.00 0.12
GLW 150402P00020500 P 04/02/15 20.5 0.01 0.14
GLW 150402P00021000 P 04/02/15 21.0 0.01 0.14
GLW 150402P00021500 P 04/02/15 21.5 0.01 0.15
GLW 150402P00022000 P 04/02/15 22.0 0.03 0.18
GLW 150402P00022500 P 04/02/15 22.5 0.07 0.16
GLW 150402P00023000 P 04/02/15 23.0 0.11 0.17
GLW 150402P00023500 P 04/02/15 23.5 0.20 0.24
GLW 150402P00024000 P 04/02/15 24.0 0.31 0.37
GLW 150402P00024500 P 04/02/15 24.5 0.49 0.54
GLW 150402P00025000 P 04/02/15 25.0 0.75 0.81
GLW 150402P00025500 P 04/02/15 25.5 0.84 1.31
GLW 150402P00026000 P 04/02/15 26.0 1.24 1.65
GLW 150402P00026500 P 04/02/15 26.5 1.67 2.11
GLW 150402P00027000 P 04/02/15 27.0 2.11 2.57
GLW 150402P00027500 P 04/02/15 27.5 2.62 3.10
GLW 150402P00028000 P 04/02/15 28.0 3.10 3.60
GLW 150402P00028500 P 04/02/15 28.5 3.60 4.10
GLW 150402P00029000 P 04/02/15 29.0 4.10 4.55
GLW 150402P00029500 P 04/02/15 29.5 4.60 5.10
GLW 150402P00030000 P 04/02/15 30.0 5.10 5.60
GLW 150402P00030500 P 04/02/15 30.5 5.60 6.10
GLW 150402P00031000 P 04/02/15 31.0 6.10 6.65
GLW 150402P00031500 P 04/02/15 31.5 6.60 7.15
GLW 150402P00032000 P 04/02/15 32.0 7.10 7.65
GLW 150402P00032500 P 04/02/15 32.5 7.60 8.20
GLW 150402P00033000 P 04/02/15 33.0 8.10 8.70
GLW 150402P00033500 P 04/02/15 33.5 8.60 9.20
GLW 150402P00034000 P 04/02/15 34.0 9.10 9.70
GLW 150402P00034500 P 04/02/15 34.5 9.50 10.30
GLW 150402P00035000 P 04/02/15 35.0 10.00 10.80
GLW 150410C00016000 C 04/10/15 16.0 8.45 8.95
GLW 150410C00017000 C 04/10/15 17.0 7.45 7.95
GLW 150410C00017500 C 04/10/15 17.5 6.95 7.45
GLW 150410C00018000 C 04/10/15 18.0 6.45 6.95
GLW 150410C00018500 C 04/10/15 18.5 5.95 6.45
GLW 150410C00019000 C 04/10/15 19.0 5.45 5.95
GLW 150410C00019500 C 04/10/15 19.5 5.00 5.45
GLW 150410C00020000 C 04/10/15 20.0 4.50 4.95
GLW 150410C00020500 C 04/10/15 20.5 4.00 4.45
GLW 150410C00021000 C 04/10/15 21.0 3.50 3.95
GLW 150410C00021500 C 04/10/15 21.5 2.97 3.45
GLW 150410C00022000 C 04/10/15 22.0 2.58 2.97
GLW 150410C00022500 C 04/10/15 22.5 2.08 2.50
GLW 150410C00023000 C 04/10/15 23.0 1.67 1.85
GLW 150410C00023500 C 04/10/15 23.5 1.25 1.61
GLW 150410C00024000 C 04/10/15 24.0 0.77 1.21
GLW 150410C00024500 C 04/10/15 24.5 0.60 0.75
GLW 150410C00025000 C 04/10/15 25.0 0.33 0.48
GLW 150410C00025500 C 04/10/15 25.5 0.17 0.33
GLW 150410C00026000 C 04/10/15 26.0 0.10 0.20
GLW 150410C00026500 C 04/10/15 26.5 0.03 0.16
GLW 150410C00027000 C 04/10/15 27.0 0.03 0.07
GLW 150410C00027500 C 04/10/15 27.5 0.01 0.10
GLW 150410C00028000 C 04/10/15 28.0 0.01 0.10
GLW 150410C00028500 C 04/10/15 28.5 0.00 0.13
GLW 150410C00029000 C 04/10/15 29.0 0.00 0.13
GLW 150410C00029500 C 04/10/15 29.5 0.00 0.13
GLW 150410C00030000 C 04/10/15 30.0 0.00 0.13
GLW 150410C00030500 C 04/10/15 30.5 0.00 0.13
GLW 150410C00031000 C 04/10/15 31.0 0.00 0.13
GLW 150410C00031500 C 04/10/15 31.5 0.00 0.13
GLW 150410C00032000 C 04/10/15 32.0 0.00 0.13
GLW 150410C00032500 C 04/10/15 32.5 0.00 0.13
GLW 150410C00033000 C 04/10/15 33.0 0.00 0.13
GLW 150410C00033500 C 04/10/15 33.5 0.00 0.13
GLW 150410C00034000 C 04/10/15 34.0 0.00 0.13
GLW 150410C00034500 C 04/10/15 34.5 0.00 0.13
GLW 150410P00016000 P 04/10/15 16.0 0.00 0.05
GLW 150410P00017000 P 04/10/15 17.0 0.00 0.09
GLW 150410P00017500 P 04/10/15 17.5 0.00 0.07
GLW 150410P00018000 P 04/10/15 18.0 0.00 0.11
GLW 150410P00018500 P 04/10/15 18.5 0.00 0.08
GLW 150410P00019000 P 04/10/15 19.0 0.00 0.09
GLW 150410P00019500 P 04/10/15 19.5 0.00 0.09
GLW 150410P00020000 P 04/10/15 20.0 0.01 0.09
GLW 150410P00020500 P 04/10/15 20.5 0.01 0.11
GLW 150410P00021000 P 04/10/15 21.0 0.01 0.13
GLW 150410P00021500 P 04/10/15 21.5 0.01 0.15
GLW 150410P00022000 P 04/10/15 22.0 0.02 0.21
GLW 150410P00022500 P 04/10/15 22.5 0.04 0.20
GLW 150410P00023000 P 04/10/15 23.0 0.06 0.26
GLW 150410P00023500 P 04/10/15 23.5 0.17 0.31
GLW 150410P00024000 P 04/10/15 24.0 0.26 0.50
GLW 150410P00024500 P 04/10/15 24.5 0.50 0.66
GLW 150410P00025000 P 04/10/15 25.0 0.77 0.94
GLW 150410P00025500 P 04/10/15 25.5 0.93 1.26
GLW 150410P00026000 P 04/10/15 26.0 1.29 1.67
GLW 150410P00026500 P 04/10/15 26.5 1.70 2.11
GLW 150410P00027000 P 04/10/15 27.0 2.15 2.60
GLW 150410P00027500 P 04/10/15 27.5 2.63 3.10
GLW 150410P00028000 P 04/10/15 28.0 3.10 3.60
GLW 150410P00028500 P 04/10/15 28.5 3.60 4.05
GLW 150410P00029000 P 04/10/15 29.0 4.10 4.55
GLW 150410P00029500 P 04/10/15 29.5 4.60 5.10
GLW 150410P00030000 P 04/10/15 30.0 5.10 5.55
GLW 150410P00030500 P 04/10/15 30.5 5.60 6.05
GLW 150410P00031000 P 04/10/15 31.0 6.10 6.60
GLW 150410P00031500 P 04/10/15 31.5 6.60 7.05
GLW 150410P00032000 P 04/10/15 32.0 7.10 7.55
GLW 150410P00032500 P 04/10/15 32.5 7.60 8.05
GLW 150410P00033000 P 04/10/15 33.0 8.05 8.55
GLW 150410P00033500 P 04/10/15 33.5 8.55 9.05
GLW 150410P00034000 P 04/10/15 34.0 9.10 9.55
GLW 150410P00034500 P 04/10/15 34.5 9.50 10.05
GLW 150417C00015000 C 04/17/15 15.0 9.45 9.95
GLW 150417C00016000 C 04/17/15 16.0 8.45 8.95
GLW 150417C00017000 C 04/17/15 17.0 7.45 7.95
GLW 150417C00018000 C 04/17/15 18.0 6.50 6.95
GLW 150417C00019000 C 04/17/15 19.0 5.45 5.95
GLW 150417C00020000 C 04/17/15 20.0 4.50 4.95
GLW 150417C00021000 C 04/17/15 21.0 3.50 3.95
GLW 150417C00022000 C 04/17/15 22.0 2.60 2.99
GLW 150417C00023000 C 04/17/15 23.0 1.75 1.86
GLW 150417C00024000 C 04/17/15 24.0 1.04 1.08
GLW 150417C00025000 C 04/17/15 25.0 0.49 0.52
GLW 150417C00026000 C 04/17/15 26.0 0.18 0.20
GLW 150417C00027000 C 04/17/15 27.0 0.06 0.08
GLW 150417C00028000 C 04/17/15 28.0 0.01 0.04
GLW 150417C00029000 C 04/17/15 29.0 0.00 0.03
GLW 150417C00030000 C 04/17/15 30.0 0.00 0.02
GLW 150417C00031000 C 04/17/15 31.0 0.00 0.02
GLW 150417C00032000 C 04/17/15 32.0 0.00 0.02
GLW 150417C00033000 C 04/17/15 33.0 0.00 0.02
GLW 150417C00035000 C 04/17/15 35.0 0.00 0.01
GLW 150417P00015000 P 04/17/15 15.0 0.00 0.02
GLW 150417P00016000 P 04/17/15 16.0 0.00 0.02
GLW 150417P00017000 P 04/17/15 17.0 0.00 0.02
GLW 150417P00018000 P 04/17/15 18.0 0.00 0.03
GLW 150417P00019000 P 04/17/15 19.0 0.01 0.04
GLW 150417P00020000 P 04/17/15 20.0 0.03 0.05
GLW 150417P00021000 P 04/17/15 21.0 0.05 0.07
GLW 150417P00022000 P 04/17/15 22.0 0.10 0.12
GLW 150417P00023000 P 04/17/15 23.0 0.21 0.23
GLW 150417P00024000 P 04/17/15 24.0 0.44 0.47
GLW 150417P00025000 P 04/17/15 25.0 0.88 0.91
GLW 150417P00026000 P 04/17/15 26.0 1.56 1.64
GLW 150417P00027000 P 04/17/15 27.0 2.18 2.58
GLW 150417P00028000 P 04/17/15 28.0 3.10 3.55
GLW 150417P00029000 P 04/17/15 29.0 4.10 4.55
GLW 150417P00030000 P 04/17/15 30.0 5.10 5.55
GLW 150417P00031000 P 04/17/15 31.0 6.10 6.55
GLW 150417P00032000 P 04/17/15 32.0 7.10 7.55
GLW 150417P00033000 P 04/17/15 33.0 8.10 8.60
GLW 150417P00035000 P 04/17/15 35.0 10.05 10.75
GLW 150515C00011000 C 05/15/15 11.0 12.90 14.05
GLW 150515C00012000 C 05/15/15 12.0 12.45 12.95
GLW 150515C00013000 C 05/15/15 13.0 11.45 11.95
GLW 150515C00014000 C 05/15/15 14.0 10.50 10.95
GLW 150515C00015000 C 05/15/15 15.0 9.50 9.95
GLW 150515C00016000 C 05/15/15 16.0 8.50 8.95
GLW 150515C00017000 C 05/15/15 17.0 7.50 7.95
GLW 150515C00018000 C 05/15/15 18.0 6.50 6.95
GLW 150515C00019000 C 05/15/15 19.0 5.55 6.00
GLW 150515C00020000 C 05/15/15 20.0 4.60 5.00
GLW 150515C00021000 C 05/15/15 21.0 3.65 4.05
GLW 150515C00022000 C 05/15/15 22.0 2.81 2.93
GLW 150515C00023000 C 05/15/15 23.0 2.01 2.12
GLW 150515C00024000 C 05/15/15 24.0 1.37 1.41
GLW 150515C00025000 C 05/15/15 25.0 0.83 0.86
GLW 150515C00026000 C 05/15/15 26.0 0.45 0.48
GLW 150515C00027000 C 05/15/15 27.0 0.22 0.25
GLW 150515C00028000 C 05/15/15 28.0 0.10 0.12
GLW 150515C00029000 C 05/15/15 29.0 0.04 0.07
GLW 150515C00030000 C 05/15/15 30.0 0.02 0.04
GLW 150515C00031000 C 05/15/15 31.0 0.01 0.03
GLW 150515P00011000 P 05/15/15 11.0 0.00 0.02
GLW 150515P00012000 P 05/15/15 12.0 0.00 0.02
GLW 150515P00013000 P 05/15/15 13.0 0.00 0.02
GLW 150515P00014000 P 05/15/15 14.0 0.00 0.02
GLW 150515P00015000 P 05/15/15 15.0 0.01 0.03
GLW 150515P00016000 P 05/15/15 16.0 0.01 0.04
GLW 150515P00017000 P 05/15/15 17.0 0.02 0.04
GLW 150515P00018000 P 05/15/15 18.0 0.03 0.06
GLW 150515P00019000 P 05/15/15 19.0 0.05 0.08
GLW 150515P00020000 P 05/15/15 20.0 0.09 0.12
GLW 150515P00021000 P 05/15/15 21.0 0.16 0.18
GLW 150515P00022000 P 05/15/15 22.0 0.27 0.29
GLW 150515P00023000 P 05/15/15 23.0 0.45 0.48
GLW 150515P00024000 P 05/15/15 24.0 0.75 0.79
GLW 150515P00025000 P 05/15/15 25.0 1.21 1.25
GLW 150515P00026000 P 05/15/15 26.0 1.83 1.87
GLW 150515P00027000 P 05/15/15 27.0 2.59 2.71
GLW 150515P00028000 P 05/15/15 28.0 3.20 3.65
GLW 150515P00029000 P 05/15/15 29.0 4.15 4.60
GLW 150515P00030000 P 05/15/15 30.0 5.10 5.55
GLW 150515P00031000 P 05/15/15 31.0 6.10 6.55
GLW 150821C00012000 C 08/21/15 12.0 12.45 12.95
GLW 150821C00013000 C 08/21/15 13.0 11.50 12.00
GLW 150821C00014000 C 08/21/15 14.0 10.30 11.00
GLW 150821C00015000 C 08/21/15 15.0 9.50 9.95
GLW 150821C00016000 C 08/21/15 16.0 8.50 8.95
GLW 150821C00017000 C 08/21/15 17.0 7.55 8.00
GLW 150821C00018000 C 08/21/15 18.0 6.60 6.85
GLW 150821C00019000 C 08/21/15 19.0 5.65 5.85
GLW 150821C00020000 C 08/21/15 20.0 4.80 4.95
GLW 150821C00021000 C 08/21/15 21.0 3.90 4.05
GLW 150821C00022000 C 08/21/15 22.0 3.10 3.25
GLW 150821C00023000 C 08/21/15 23.0 2.46 2.51
GLW 150821C00024000 C 08/21/15 24.0 1.84 1.88
GLW 150821C00025000 C 08/21/15 25.0 1.32 1.36
GLW 150821C00026000 C 08/21/15 26.0 0.91 0.95
GLW 150821C00027000 C 08/21/15 27.0 0.60 0.64
GLW 150821C00028000 C 08/21/15 28.0 0.38 0.40
GLW 150821C00029000 C 08/21/15 29.0 0.24 0.26
GLW 150821C00030000 C 08/21/15 30.0 0.14 0.17
GLW 150821C00031000 C 08/21/15 31.0 0.08 0.11
GLW 150821C00032000 C 08/21/15 32.0 0.05 0.07
GLW 150821P00012000 P 08/21/15 12.0 0.01 0.03
GLW 150821P00013000 P 08/21/15 13.0 0.03 0.04
GLW 150821P00014000 P 08/21/15 14.0 0.02 0.06
GLW 150821P00015000 P 08/21/15 15.0 0.05 0.07
GLW 150821P00016000 P 08/21/15 16.0 0.07 0.10
GLW 150821P00017000 P 08/21/15 17.0 0.10 0.12
GLW 150821P00018000 P 08/21/15 18.0 0.14 0.17
GLW 150821P00019000 P 08/21/15 19.0 0.21 0.24
GLW 150821P00020000 P 08/21/15 20.0 0.31 0.34
GLW 150821P00021000 P 08/21/15 21.0 0.45 0.48
GLW 150821P00022000 P 08/21/15 22.0 0.65 0.69
GLW 150821P00023000 P 08/21/15 23.0 0.95 0.97
GLW 150821P00024000 P 08/21/15 24.0 1.30 1.34
GLW 150821P00025000 P 08/21/15 25.0 1.78 1.82
GLW 150821P00026000 P 08/21/15 26.0 2.37 2.41
GLW 150821P00027000 P 08/21/15 27.0 3.05 3.15
GLW 150821P00028000 P 08/21/15 28.0 3.80 3.95
GLW 150821P00029000 P 08/21/15 29.0 4.65 4.80
GLW 150821P00030000 P 08/21/15 30.0 5.35 5.80
GLW 150821P00031000 P 08/21/15 31.0 6.30 6.75
GLW 150821P00032000 P 08/21/15 32.0 7.25 7.70
GLW 160115C00003000 C 01/15/16 3.0 21.25 22.00
GLW 160115C00005000 C 01/15/16 5.0 19.25 20.00
GLW 160115C00008000 C 01/15/16 8.0 16.25 17.00
GLW 160115C00010000 C 01/15/16 10.0 14.45 15.00
GLW 160115C00012000 C 01/15/16 12.0 12.25 13.00
GLW 160115C00015000 C 01/15/16 15.0 9.50 10.00
GLW 160115C00017000 C 01/15/16 17.0 7.60 7.95
GLW 160115C00020000 C 01/15/16 20.0 5.05 5.20
GLW 160115C00022000 C 01/15/16 22.0 3.55 3.70
GLW 160115C00025000 C 01/15/16 25.0 1.89 1.97
GLW 160115C00030000 C 01/15/16 30.0 0.46 0.51
GLW 160115P00003000 P 01/15/16 3.0 0.00 0.02
GLW 160115P00005000 P 01/15/16 5.0 0.00 0.02
GLW 160115P00008000 P 01/15/16 8.0 0.00 0.03
GLW 160115P00010000 P 01/15/16 10.0 0.02 0.06
GLW 160115P00012000 P 01/15/16 12.0 0.05 0.09
GLW 160115P00015000 P 01/15/16 15.0 0.15 0.18
GLW 160115P00017000 P 01/15/16 17.0 0.28 0.31
GLW 160115P00020000 P 01/15/16 20.0 0.70 0.74
GLW 160115P00022000 P 01/15/16 22.0 1.22 1.27
GLW 160115P00025000 P 01/15/16 25.0 2.51 2.57
GLW 160115P00030000 P 01/15/16 30.0 6.05 6.20
GLW 170120C00005000 C 01/20/17 5.0 19.40 20.10
GLW 170120C00008000 C 01/20/17 8.0 16.40 17.15
GLW 170120C00010000 C 01/20/17 10.0 14.40 15.15
GLW 170120C00013000 C 01/20/17 13.0 11.45 12.20
GLW 170120C00015000 C 01/20/17 15.0 9.60 10.35
GLW 170120C00017000 C 01/20/17 17.0 8.00 8.35
GLW 170120C00020000 C 01/20/17 20.0 5.75 6.10
GLW 170120C00022000 C 01/20/17 22.0 4.50 4.85
GLW 170120C00025000 C 01/20/17 25.0 3.00 3.30
GLW 170120C00027000 C 01/20/17 27.0 2.14 2.56
GLW 170120C00030000 C 01/20/17 30.0 1.35 1.66
GLW 170120C00035000 C 01/20/17 35.0 0.49 0.81
GLW 170120P00005000 P 01/20/17 5.0 0.00 0.09
GLW 170120P00008000 P 01/20/17 8.0 0.05 0.16
GLW 170120P00010000 P 01/20/17 10.0 0.10 0.20
GLW 170120P00013000 P 01/20/17 13.0 0.28 0.44
GLW 170120P00015000 P 01/20/17 15.0 0.55 0.69
GLW 170120P00017000 P 01/20/17 17.0 0.85 1.04
GLW 170120P00020000 P 01/20/17 20.0 1.57 1.84
GLW 170120P00022000 P 01/20/17 22.0 2.29 2.51
GLW 170120P00025000 P 01/20/17 25.0 3.70 4.00
GLW 170120P00027000 P 01/20/17 27.0 4.85 5.20
GLW 170120P00030000 P 01/20/17 30.0 6.90 7.35
GLW 170120P00035000 P 01/20/17 35.0 11.00 11.45

OPRA data is delayed 15 minutes.