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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content

Corning Inc (GLW)
As of Oct 31 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 141107C00012000 C 11/07/14 12.0 8.20 8.75
GLW 141107C00012500 C 11/07/14 12.5 7.70 8.15
GLW 141107C00013000 C 11/07/14 13.0 7.20 7.75
GLW 141107C00013500 C 11/07/14 13.5 6.00 7.05
GLW 141107C00014000 C 11/07/14 14.0 5.45 6.60
GLW 141107C00014500 C 11/07/14 14.5 4.95 6.10
GLW 141107C00015000 C 11/07/14 15.0 5.20 5.65
GLW 141107C00015500 C 11/07/14 15.5 4.70 5.25
GLW 141107C00016000 C 11/07/14 16.0 4.20 4.75
GLW 141107C00016500 C 11/07/14 16.5 3.70 4.25
GLW 141107C00017000 C 11/07/14 17.0 3.20 3.55
GLW 141107C00017500 C 11/07/14 17.5 2.87 3.10
GLW 141107C00018000 C 11/07/14 18.0 2.17 2.55
GLW 141107C00018500 C 11/07/14 18.5 1.78 2.09
GLW 141107C00019000 C 11/07/14 19.0 1.40 1.53
GLW 141107C00019500 C 11/07/14 19.5 0.91 1.10
GLW 141107C00020000 C 11/07/14 20.0 0.45 0.55
GLW 141107C00020500 C 11/07/14 20.5 0.18 0.22
GLW 141107C00021000 C 11/07/14 21.0 0.04 0.05
GLW 141107C00021500 C 11/07/14 21.5 0.00 0.04
GLW 141107C00022000 C 11/07/14 22.0 0.00 0.04
GLW 141107C00022500 C 11/07/14 22.5 0.00 0.03
GLW 141107C00023000 C 11/07/14 23.0 0.00 0.03
GLW 141107C00023500 C 11/07/14 23.5 0.00 0.03
GLW 141107C00024000 C 11/07/14 24.0 0.00 0.03
GLW 141107C00024500 C 11/07/14 24.5 0.00 0.03
GLW 141107C00025000 C 11/07/14 25.0 0.00 0.02
GLW 141107C00025500 C 11/07/14 25.5 0.00 0.03
GLW 141107C00026000 C 11/07/14 26.0 0.00 0.02
GLW 141107C00026500 C 11/07/14 26.5 0.00 0.03
GLW 141107C00027000 C 11/07/14 27.0 0.00 0.03
GLW 141107C00027500 C 11/07/14 27.5 0.00 0.02
GLW 141107C00028000 C 11/07/14 28.0 0.00 0.03
GLW 141107C00028500 C 11/07/14 28.5 0.00 0.03
GLW 141107C00029000 C 11/07/14 29.0 0.00 0.03
GLW 141107C00029500 C 11/07/14 29.5 0.00 0.03
GLW 141107C00030000 C 11/07/14 30.0 0.00 0.02
GLW 141107P00012000 P 11/07/14 12.0 0.00 0.02
GLW 141107P00012500 P 11/07/14 12.5 0.00 0.02
GLW 141107P00013000 P 11/07/14 13.0 0.00 0.02
GLW 141107P00013500 P 11/07/14 13.5 0.00 0.02
GLW 141107P00014000 P 11/07/14 14.0 0.00 0.02
GLW 141107P00014500 P 11/07/14 14.5 0.00 0.02
GLW 141107P00015000 P 11/07/14 15.0 0.00 0.02
GLW 141107P00015500 P 11/07/14 15.5 0.00 0.02
GLW 141107P00016000 P 11/07/14 16.0 0.00 0.02
GLW 141107P00016500 P 11/07/14 16.5 0.00 0.02
GLW 141107P00017000 P 11/07/14 17.0 0.00 0.03
GLW 141107P00017500 P 11/07/14 17.5 0.00 0.03
GLW 141107P00018000 P 11/07/14 18.0 0.00 0.04
GLW 141107P00018500 P 11/07/14 18.5 0.00 0.04
GLW 141107P00019000 P 11/07/14 19.0 0.00 0.04
GLW 141107P00019500 P 11/07/14 19.5 0.03 0.05
GLW 141107P00020000 P 11/07/14 20.0 0.07 0.10
GLW 141107P00020500 P 11/07/14 20.5 0.22 0.26
GLW 141107P00021000 P 11/07/14 21.0 0.53 0.66
GLW 141107P00021500 P 11/07/14 21.5 0.99 1.12
GLW 141107P00022000 P 11/07/14 22.0 1.49 1.62
GLW 141107P00022500 P 11/07/14 22.5 1.98 2.13
GLW 141107P00023000 P 11/07/14 23.0 2.48 2.62
GLW 141107P00023500 P 11/07/14 23.5 2.96 3.35
GLW 141107P00024000 P 11/07/14 24.0 3.30 3.85
GLW 141107P00024500 P 11/07/14 24.5 3.80 4.40
GLW 141107P00025000 P 11/07/14 25.0 4.30 4.90
GLW 141107P00025500 P 11/07/14 25.5 4.75 5.35
GLW 141107P00026000 P 11/07/14 26.0 5.25 5.85
GLW 141107P00026500 P 11/07/14 26.5 5.75 6.35
GLW 141107P00027000 P 11/07/14 27.0 6.25 6.85
GLW 141107P00027500 P 11/07/14 27.5 6.75 7.25
GLW 141107P00028000 P 11/07/14 28.0 7.25 7.90
GLW 141107P00028500 P 11/07/14 28.5 7.50 8.40
GLW 141107P00029000 P 11/07/14 29.0 8.25 8.90
GLW 141107P00029500 P 11/07/14 29.5 7.40 10.75
GLW 141107P00030000 P 11/07/14 30.0 7.90 11.30
GLW 141114C00011500 C 11/14/14 11.5 7.05 10.45
GLW 141114C00012000 C 11/14/14 12.0 8.15 8.75
GLW 141114C00012500 C 11/14/14 12.5 7.65 8.25
GLW 141114C00013000 C 11/14/14 13.0 7.20 7.55
GLW 141114C00013500 C 11/14/14 13.5 6.70 7.25
GLW 141114C00014000 C 11/14/14 14.0 6.20 6.65
GLW 141114C00014500 C 11/14/14 14.5 5.70 6.15
GLW 141114C00015000 C 11/14/14 15.0 5.20 5.55
GLW 141114C00015500 C 11/14/14 15.5 4.70 5.20
GLW 141114C00016000 C 11/14/14 16.0 4.20 4.55
GLW 141114C00016500 C 11/14/14 16.5 3.70 4.05
GLW 141114C00017000 C 11/14/14 17.0 3.20 3.60
GLW 141114C00017500 C 11/14/14 17.5 2.90 3.10
GLW 141114C00018000 C 11/14/14 18.0 2.40 2.53
GLW 141114C00018500 C 11/14/14 18.5 1.90 2.01
GLW 141114C00019000 C 11/14/14 19.0 1.21 1.59
GLW 141114C00019500 C 11/14/14 19.5 0.90 1.10
GLW 141114C00020000 C 11/14/14 20.0 0.56 0.63
GLW 141114C00020500 C 11/14/14 20.5 0.26 0.29
GLW 141114C00021000 C 11/14/14 21.0 0.09 0.11
GLW 141114C00021500 C 11/14/14 21.5 0.01 0.05
GLW 141114C00022000 C 11/14/14 22.0 0.00 0.04
GLW 141114C00022500 C 11/14/14 22.5 0.00 0.04
GLW 141114C00023000 C 11/14/14 23.0 0.00 0.03
GLW 141114C00023500 C 11/14/14 23.5 0.00 0.03
GLW 141114C00024000 C 11/14/14 24.0 0.00 0.03
GLW 141114C00024500 C 11/14/14 24.5 0.00 0.03
GLW 141114C00025000 C 11/14/14 25.0 0.00 0.03
GLW 141114C00025500 C 11/14/14 25.5 0.00 0.03
GLW 141114C00026000 C 11/14/14 26.0 0.00 0.03
GLW 141114C00026500 C 11/14/14 26.5 0.00 0.03
GLW 141114C00027000 C 11/14/14 27.0 0.00 0.03
GLW 141114C00027500 C 11/14/14 27.5 0.00 0.03
GLW 141114C00028000 C 11/14/14 28.0 0.00 0.03
GLW 141114C00028500 C 11/14/14 28.5 0.00 0.03
GLW 141114C00029000 C 11/14/14 29.0 0.00 0.02
GLW 141114P00011500 P 11/14/14 11.5 0.00 0.02
GLW 141114P00012000 P 11/14/14 12.0 0.00 0.02
GLW 141114P00012500 P 11/14/14 12.5 0.00 0.02
GLW 141114P00013000 P 11/14/14 13.0 0.00 0.02
GLW 141114P00013500 P 11/14/14 13.5 0.00 0.02
GLW 141114P00014000 P 11/14/14 14.0 0.00 0.03
GLW 141114P00014500 P 11/14/14 14.5 0.00 0.03
GLW 141114P00015000 P 11/14/14 15.0 0.00 0.04
GLW 141114P00015500 P 11/14/14 15.5 0.00 0.04
GLW 141114P00016000 P 11/14/14 16.0 0.00 0.04
GLW 141114P00016500 P 11/14/14 16.5 0.00 0.04
GLW 141114P00017000 P 11/14/14 17.0 0.00 0.04
GLW 141114P00017500 P 11/14/14 17.5 0.00 0.04
GLW 141114P00018000 P 11/14/14 18.0 0.00 0.05
GLW 141114P00018500 P 11/14/14 18.5 0.00 0.06
GLW 141114P00019000 P 11/14/14 19.0 0.02 0.07
GLW 141114P00019500 P 11/14/14 19.5 0.07 0.10
GLW 141114P00020000 P 11/14/14 20.0 0.17 0.20
GLW 141114P00020500 P 11/14/14 20.5 0.36 0.42
GLW 141114P00021000 P 11/14/14 21.0 0.72 0.80
GLW 141114P00021500 P 11/14/14 21.5 1.11 1.24
GLW 141114P00022000 P 11/14/14 22.0 1.59 1.72
GLW 141114P00022500 P 11/14/14 22.5 2.08 2.23
GLW 141114P00023000 P 11/14/14 23.0 2.58 2.75
GLW 141114P00023500 P 11/14/14 23.5 2.97 3.45
GLW 141114P00024000 P 11/14/14 24.0 3.40 3.95
GLW 141114P00024500 P 11/14/14 24.5 3.90 4.45
GLW 141114P00025000 P 11/14/14 25.0 4.40 4.95
GLW 141114P00025500 P 11/14/14 25.5 4.85 5.50
GLW 141114P00026000 P 11/14/14 26.0 5.35 5.80
GLW 141114P00026500 P 11/14/14 26.5 5.85 6.30
GLW 141114P00027000 P 11/14/14 27.0 6.35 6.80
GLW 141114P00027500 P 11/14/14 27.5 6.85 7.30
GLW 141114P00028000 P 11/14/14 28.0 7.35 7.95
GLW 141114P00028500 P 11/14/14 28.5 7.95 8.30
GLW 141114P00029000 P 11/14/14 29.0 7.05 8.80
GLW 141122C00010000 C 11/22/14 10.0 8.75 11.95
GLW 141122C00010500 C 11/22/14 10.5 9.60 10.25
GLW 141122C00011000 C 11/22/14 11.0 7.75 11.00
GLW 141122C00011500 C 11/22/14 11.5 8.60 9.25
GLW 141122C00012000 C 11/22/14 12.0 8.15 8.85
GLW 141122C00012500 C 11/22/14 12.5 7.70 8.25
GLW 141122C00013000 C 11/22/14 13.0 7.20 7.70
GLW 141122C00013500 C 11/22/14 13.5 6.70 7.10
GLW 141122C00014000 C 11/22/14 14.0 6.20 6.55
GLW 141122C00014500 C 11/22/14 14.5 5.70 6.10
GLW 141122C00015000 C 11/22/14 15.0 5.20 5.60
GLW 141122C00015500 C 11/22/14 15.5 4.70 5.05
GLW 141122C00016000 C 11/22/14 16.0 4.20 4.55
GLW 141122C00016500 C 11/22/14 16.5 3.70 4.05
GLW 141122C00017000 C 11/22/14 17.0 3.20 3.60
GLW 141122C00017500 C 11/22/14 17.5 2.73 3.05
GLW 141122C00018000 C 11/22/14 18.0 2.38 2.50
GLW 141122C00018500 C 11/22/14 18.5 1.76 2.07
GLW 141122C00019000 C 11/22/14 19.0 1.32 1.54
GLW 141122C00019500 C 11/22/14 19.5 0.98 1.08
GLW 141122C00020000 C 11/22/14 20.0 0.62 0.66
GLW 141122C00020500 C 11/22/14 20.5 0.32 0.36
GLW 141122C00021000 C 11/22/14 21.0 0.15 0.17
GLW 141122C00021500 C 11/22/14 21.5 0.05 0.08
GLW 141122C00022000 C 11/22/14 22.0 0.03 0.04
GLW 141122C00022500 C 11/22/14 22.5 0.00 0.03
GLW 141122C00023000 C 11/22/14 23.0 0.00 0.01
GLW 141122C00023500 C 11/22/14 23.5 0.00 0.02
GLW 141122C00024000 C 11/22/14 24.0 0.00 0.02
GLW 141122C00024500 C 11/22/14 24.5 0.00 0.02
GLW 141122C00025000 C 11/22/14 25.0 0.00 0.02
GLW 141122C00025500 C 11/22/14 25.5 0.00 0.02
GLW 141122C00026000 C 11/22/14 26.0 0.00 0.02
GLW 141122C00026500 C 11/22/14 26.5 0.00 0.02
GLW 141122C00027000 C 11/22/14 27.0 0.00 0.02
GLW 141122C00027500 C 11/22/14 27.5 0.00 0.02
GLW 141122C00028000 C 11/22/14 28.0 0.00 0.02
GLW 141122C00028500 C 11/22/14 28.5 0.00 0.02
GLW 141122C00029000 C 11/22/14 29.0 0.00 0.02
GLW 141122C00029500 C 11/22/14 29.5 0.00 0.02
GLW 141122C00030000 C 11/22/14 30.0 0.00 0.02
GLW 141122C00030500 C 11/22/14 30.5 0.00 0.02
GLW 141122C00031000 C 11/22/14 31.0 0.00 0.02
GLW 141122C00032000 C 11/22/14 32.0 0.00 0.02
GLW 141122P00010000 P 11/22/14 10.0 0.00 0.02
GLW 141122P00010500 P 11/22/14 10.5 0.00 0.02
GLW 141122P00011000 P 11/22/14 11.0 0.00 0.02
GLW 141122P00011500 P 11/22/14 11.5 0.00 0.02
GLW 141122P00012000 P 11/22/14 12.0 0.00 0.02
GLW 141122P00012500 P 11/22/14 12.5 0.00 0.02
GLW 141122P00013000 P 11/22/14 13.0 0.00 0.02
GLW 141122P00013500 P 11/22/14 13.5 0.00 0.03
GLW 141122P00014000 P 11/22/14 14.0 0.00 0.03
GLW 141122P00014500 P 11/22/14 14.5 0.00 0.03
GLW 141122P00015000 P 11/22/14 15.0 0.00 0.03
GLW 141122P00015500 P 11/22/14 15.5 0.00 0.03
GLW 141122P00016000 P 11/22/14 16.0 0.00 0.03
GLW 141122P00016500 P 11/22/14 16.5 0.00 0.04
GLW 141122P00017000 P 11/22/14 17.0 0.00 0.04
GLW 141122P00017500 P 11/22/14 17.5 0.01 0.05
GLW 141122P00018000 P 11/22/14 18.0 0.03 0.05
GLW 141122P00018500 P 11/22/14 18.5 0.03 0.06
GLW 141122P00019000 P 11/22/14 19.0 0.06 0.09
GLW 141122P00019500 P 11/22/14 19.5 0.11 0.13
GLW 141122P00020000 P 11/22/14 20.0 0.25 0.26
GLW 141122P00020500 P 11/22/14 20.5 0.45 0.48
GLW 141122P00021000 P 11/22/14 21.0 0.78 0.82
GLW 141122P00021500 P 11/22/14 21.5 1.14 1.41
GLW 141122P00022000 P 11/22/14 22.0 1.60 1.79
GLW 141122P00022500 P 11/22/14 22.5 2.09 2.22
GLW 141122P00023000 P 11/22/14 23.0 2.59 2.72
GLW 141122P00023500 P 11/22/14 23.5 3.05 3.40
GLW 141122P00024000 P 11/22/14 24.0 3.45 3.95
GLW 141122P00024500 P 11/22/14 24.5 4.00 4.40
GLW 141122P00025000 P 11/22/14 25.0 4.50 4.95
GLW 141122P00025500 P 11/22/14 25.5 5.00 5.40
GLW 141122P00026000 P 11/22/14 26.0 5.50 5.90
GLW 141122P00026500 P 11/22/14 26.5 6.00 6.40
GLW 141122P00027000 P 11/22/14 27.0 6.40 6.95
GLW 141122P00027500 P 11/22/14 27.5 7.00 7.40
GLW 141122P00028000 P 11/22/14 28.0 7.35 7.80
GLW 141122P00028500 P 11/22/14 28.5 7.90 8.30
GLW 141122P00029000 P 11/22/14 29.0 7.10 10.20
GLW 141122P00029500 P 11/22/14 29.5 8.70 9.55
GLW 141122P00030000 P 11/22/14 30.0 9.20 10.05
GLW 141122P00030500 P 11/22/14 30.5 9.30 11.05
GLW 141122P00031000 P 11/22/14 31.0 9.80 11.55
GLW 141122P00032000 P 11/22/14 32.0 10.80 12.55
GLW 141128C00011500 C 11/28/14 11.5 8.30 9.25
GLW 141128C00012000 C 11/28/14 12.0 6.55 10.05
GLW 141128C00012500 C 11/28/14 12.5 7.60 8.35
GLW 141128C00013000 C 11/28/14 13.0 7.20 7.60
GLW 141128C00013500 C 11/28/14 13.5 6.70 7.25
GLW 141128C00014000 C 11/28/14 14.0 6.20 6.55
GLW 141128C00014500 C 11/28/14 14.5 5.70 6.25
GLW 141128C00015000 C 11/28/14 15.0 5.20 5.55
GLW 141128C00015500 C 11/28/14 15.5 4.70 5.10
GLW 141128C00016000 C 11/28/14 16.0 4.20 4.60
GLW 141128C00016500 C 11/28/14 16.5 3.70 4.10
GLW 141128C00017000 C 11/28/14 17.0 3.20 3.55
GLW 141128C00017500 C 11/28/14 17.5 2.90 3.05
GLW 141128C00018000 C 11/28/14 18.0 2.39 2.53
GLW 141128C00018500 C 11/28/14 18.5 1.89 2.04
GLW 141128C00019000 C 11/28/14 19.0 1.44 1.55
GLW 141128C00019500 C 11/28/14 19.5 0.99 1.10
GLW 141128C00020000 C 11/28/14 20.0 0.66 0.68
GLW 141128C00020500 C 11/28/14 20.5 0.34 0.39
GLW 141128C00021000 C 11/28/14 21.0 0.18 0.20
GLW 141128C00021500 C 11/28/14 21.5 0.05 0.10
GLW 141128C00022000 C 11/28/14 22.0 0.02 0.05
GLW 141128C00022500 C 11/28/14 22.5 0.00 0.04
GLW 141128C00023000 C 11/28/14 23.0 0.00 0.04
GLW 141128C00023500 C 11/28/14 23.5 0.00 0.03
GLW 141128C00024000 C 11/28/14 24.0 0.00 0.03
GLW 141128C00024500 C 11/28/14 24.5 0.00 0.03
GLW 141128C00025000 C 11/28/14 25.0 0.00 0.03
GLW 141128C00025500 C 11/28/14 25.5 0.00 0.03
GLW 141128C00026000 C 11/28/14 26.0 0.00 0.03
GLW 141128C00026500 C 11/28/14 26.5 0.00 0.03
GLW 141128C00027000 C 11/28/14 27.0 0.00 0.03
GLW 141128C00027500 C 11/28/14 27.5 0.00 0.03
GLW 141128C00028000 C 11/28/14 28.0 0.00 0.03
GLW 141128C00028500 C 11/28/14 28.5 0.00 0.03
GLW 141128P00011500 P 11/28/14 11.5 0.00 0.03
GLW 141128P00012000 P 11/28/14 12.0 0.00 0.03
GLW 141128P00012500 P 11/28/14 12.5 0.00 0.03
GLW 141128P00013000 P 11/28/14 13.0 0.00 0.03
GLW 141128P00013500 P 11/28/14 13.5 0.00 0.03
GLW 141128P00014000 P 11/28/14 14.0 0.00 0.03
GLW 141128P00014500 P 11/28/14 14.5 0.00 0.03
GLW 141128P00015000 P 11/28/14 15.0 0.00 0.03
GLW 141128P00015500 P 11/28/14 15.5 0.00 0.03
GLW 141128P00016000 P 11/28/14 16.0 0.00 0.04
GLW 141128P00016500 P 11/28/14 16.5 0.00 0.04
GLW 141128P00017000 P 11/28/14 17.0 0.00 0.04
GLW 141128P00017500 P 11/28/14 17.5 0.01 0.05
GLW 141128P00018000 P 11/28/14 18.0 0.02 0.06
GLW 141128P00018500 P 11/28/14 18.5 0.04 0.08
GLW 141128P00019000 P 11/28/14 19.0 0.08 0.11
GLW 141128P00019500 P 11/28/14 19.5 0.16 0.19
GLW 141128P00020000 P 11/28/14 20.0 0.26 0.32
GLW 141128P00020500 P 11/28/14 20.5 0.47 0.54
GLW 141128P00021000 P 11/28/14 21.0 0.81 0.88
GLW 141128P00021500 P 11/28/14 21.5 1.16 1.28
GLW 141128P00022000 P 11/28/14 22.0 1.61 1.75
GLW 141128P00022500 P 11/28/14 22.5 2.09 2.24
GLW 141128P00023000 P 11/28/14 23.0 2.58 2.74
GLW 141128P00023500 P 11/28/14 23.5 3.00 3.45
GLW 141128P00024000 P 11/28/14 24.0 3.40 3.95
GLW 141128P00024500 P 11/28/14 24.5 3.90 4.45
GLW 141128P00025000 P 11/28/14 25.0 4.40 5.00
GLW 141128P00025500 P 11/28/14 25.5 4.85 5.45
GLW 141128P00026000 P 11/28/14 26.0 5.35 5.90
GLW 141128P00026500 P 11/28/14 26.5 5.85 6.40
GLW 141128P00027000 P 11/28/14 27.0 6.35 6.90
GLW 141128P00027500 P 11/28/14 27.5 6.85 7.40
GLW 141128P00028000 P 11/28/14 28.0 7.40 7.95
GLW 141128P00028500 P 11/28/14 28.5 7.90 8.45
GLW 141205C00011500 C 12/05/14 11.5 8.65 9.20
GLW 141205C00012000 C 12/05/14 12.0 8.15 8.70
GLW 141205C00012500 C 12/05/14 12.5 7.65 8.20
GLW 141205C00013000 C 12/05/14 13.0 7.20 7.70
GLW 141205C00013500 C 12/05/14 13.5 6.70 7.20
GLW 141205C00014000 C 12/05/14 14.0 6.20 6.70
GLW 141205C00014500 C 12/05/14 14.5 5.70 6.20
GLW 141205C00015000 C 12/05/14 15.0 5.20 5.70
GLW 141205C00015500 C 12/05/14 15.5 4.70 5.10
GLW 141205C00016000 C 12/05/14 16.0 4.20 4.60
GLW 141205C00016500 C 12/05/14 16.5 3.65 4.10
GLW 141205C00017000 C 12/05/14 17.0 3.20 3.60
GLW 141205C00017500 C 12/05/14 17.5 2.90 3.05
GLW 141205C00018000 C 12/05/14 18.0 2.40 2.52
GLW 141205C00018500 C 12/05/14 18.5 1.92 2.05
GLW 141205C00019000 C 12/05/14 19.0 1.45 1.57
GLW 141205C00019500 C 12/05/14 19.5 1.02 1.14
GLW 141205C00020000 C 12/05/14 20.0 0.67 0.75
GLW 141205C00020500 C 12/05/14 20.5 0.38 0.46
GLW 141205C00021000 C 12/05/14 21.0 0.19 0.25
GLW 141205C00021500 C 12/05/14 21.5 0.09 0.13
GLW 141205C00022000 C 12/05/14 22.0 0.03 0.07
GLW 141205C00022500 C 12/05/14 22.5 0.01 0.05
GLW 141205C00023000 C 12/05/14 23.0 0.00 0.04
GLW 141205C00023500 C 12/05/14 23.5 0.00 0.03
GLW 141205C00024000 C 12/05/14 24.0 0.00 0.03
GLW 141205C00024500 C 12/05/14 24.5 0.00 0.03
GLW 141205C00025000 C 12/05/14 25.0 0.00 0.03
GLW 141205C00025500 C 12/05/14 25.5 0.00 0.03
GLW 141205C00026000 C 12/05/14 26.0 0.00 0.03
GLW 141205C00026500 C 12/05/14 26.5 0.00 0.03
GLW 141205C00027000 C 12/05/14 27.0 0.00 0.03
GLW 141205C00027500 C 12/05/14 27.5 0.00 0.03
GLW 141205C00028000 C 12/05/14 28.0 0.00 0.03
GLW 141205C00028500 C 12/05/14 28.5 0.00 0.03
GLW 141205P00011500 P 12/05/14 11.5 0.00 0.02
GLW 141205P00012000 P 12/05/14 12.0 0.00 0.02
GLW 141205P00012500 P 12/05/14 12.5 0.00 0.03
GLW 141205P00013000 P 12/05/14 13.0 0.00 0.03
GLW 141205P00013500 P 12/05/14 13.5 0.00 0.03
GLW 141205P00014000 P 12/05/14 14.0 0.00 0.03
GLW 141205P00014500 P 12/05/14 14.5 0.00 0.03
GLW 141205P00015000 P 12/05/14 15.0 0.00 0.03
GLW 141205P00015500 P 12/05/14 15.5 0.00 0.03
GLW 141205P00016000 P 12/05/14 16.0 0.00 0.04
GLW 141205P00016500 P 12/05/14 16.5 0.00 0.05
GLW 141205P00017000 P 12/05/14 17.0 0.01 0.05
GLW 141205P00017500 P 12/05/14 17.5 0.02 0.06
GLW 141205P00018000 P 12/05/14 18.0 0.04 0.07
GLW 141205P00018500 P 12/05/14 18.5 0.06 0.10
GLW 141205P00019000 P 12/05/14 19.0 0.11 0.14
GLW 141205P00019500 P 12/05/14 19.5 0.18 0.24
GLW 141205P00020000 P 12/05/14 20.0 0.31 0.38
GLW 141205P00020500 P 12/05/14 20.5 0.52 0.60
GLW 141205P00021000 P 12/05/14 21.0 0.82 0.92
GLW 141205P00021500 P 12/05/14 21.5 1.18 1.31
GLW 141205P00022000 P 12/05/14 22.0 1.63 1.77
GLW 141205P00022500 P 12/05/14 22.5 2.10 2.23
GLW 141205P00023000 P 12/05/14 23.0 2.52 2.99
GLW 141205P00023500 P 12/05/14 23.5 3.00 3.45
GLW 141205P00024000 P 12/05/14 24.0 3.50 3.95
GLW 141205P00024500 P 12/05/14 24.5 3.90 4.45
GLW 141205P00025000 P 12/05/14 25.0 4.40 4.95
GLW 141205P00025500 P 12/05/14 25.5 4.90 5.45
GLW 141205P00026000 P 12/05/14 26.0 5.40 5.95
GLW 141205P00026500 P 12/05/14 26.5 5.90 6.45
GLW 141205P00027000 P 12/05/14 27.0 6.40 6.90
GLW 141205P00027500 P 12/05/14 27.5 6.90 7.40
GLW 141205P00028000 P 12/05/14 28.0 7.35 7.95
GLW 141205P00028500 P 12/05/14 28.5 7.85 8.45
GLW 141212C00012000 C 12/12/14 12.0 8.15 8.70
GLW 141212C00013000 C 12/12/14 13.0 7.20 7.65
GLW 141212C00013500 C 12/12/14 13.5 6.70 7.15
GLW 141212C00014000 C 12/12/14 14.0 6.20 6.65
GLW 141212C00014500 C 12/12/14 14.5 5.70 6.15
GLW 141212C00015000 C 12/12/14 15.0 5.20 5.65
GLW 141212C00015500 C 12/12/14 15.5 4.70 5.10
GLW 141212C00016000 C 12/12/14 16.0 4.20 4.60
GLW 141212C00016500 C 12/12/14 16.5 3.70 4.10
GLW 141212C00017000 C 12/12/14 17.0 3.15 3.60
GLW 141212C00017500 C 12/12/14 17.5 2.88 3.15
GLW 141212C00018000 C 12/12/14 18.0 2.41 2.54
GLW 141212C00018500 C 12/12/14 18.5 1.92 2.06
GLW 141212C00019000 C 12/12/14 19.0 1.48 1.60
GLW 141212C00019500 C 12/12/14 19.5 1.06 1.17
GLW 141212C00020000 C 12/12/14 20.0 0.70 0.79
GLW 141212C00020500 C 12/12/14 20.5 0.44 0.48
GLW 141212C00021000 C 12/12/14 21.0 0.24 0.29
GLW 141212C00021500 C 12/12/14 21.5 0.11 0.17
GLW 141212C00022000 C 12/12/14 22.0 0.05 0.09
GLW 141212C00022500 C 12/12/14 22.5 0.02 0.06
GLW 141212C00023000 C 12/12/14 23.0 0.01 0.04
GLW 141212C00023500 C 12/12/14 23.5 0.00 0.04
GLW 141212C00024000 C 12/12/14 24.0 0.00 0.03
GLW 141212C00024500 C 12/12/14 24.5 0.00 0.03
GLW 141212C00025000 C 12/12/14 25.0 0.00 0.03
GLW 141212C00025500 C 12/12/14 25.5 0.00 0.03
GLW 141212C00026000 C 12/12/14 26.0 0.00 0.03
GLW 141212C00026500 C 12/12/14 26.5 0.00 0.03
GLW 141212C00027000 C 12/12/14 27.0 0.00 0.03
GLW 141212C00027500 C 12/12/14 27.5 0.00 0.03
GLW 141212C00028000 C 12/12/14 28.0 0.00 0.03
GLW 141212C00028500 C 12/12/14 28.5 0.00 0.03
GLW 141212P00012000 P 12/12/14 12.0 0.00 0.03
GLW 141212P00013000 P 12/12/14 13.0 0.00 0.03
GLW 141212P00013500 P 12/12/14 13.5 0.00 0.03
GLW 141212P00014000 P 12/12/14 14.0 0.00 0.03
GLW 141212P00014500 P 12/12/14 14.5 0.00 0.03
GLW 141212P00015000 P 12/12/14 15.0 0.00 0.04
GLW 141212P00015500 P 12/12/14 15.5 0.00 0.04
GLW 141212P00016000 P 12/12/14 16.0 0.01 0.05
GLW 141212P00016500 P 12/12/14 16.5 0.01 0.05
GLW 141212P00017000 P 12/12/14 17.0 0.02 0.06
GLW 141212P00017500 P 12/12/14 17.5 0.03 0.07
GLW 141212P00018000 P 12/12/14 18.0 0.05 0.09
GLW 141212P00018500 P 12/12/14 18.5 0.09 0.11
GLW 141212P00019000 P 12/12/14 19.0 0.14 0.18
GLW 141212P00019500 P 12/12/14 19.5 0.22 0.27
GLW 141212P00020000 P 12/12/14 20.0 0.35 0.42
GLW 141212P00020500 P 12/12/14 20.5 0.56 0.65
GLW 141212P00021000 P 12/12/14 21.0 0.85 0.96
GLW 141212P00021500 P 12/12/14 21.5 1.22 1.34
GLW 141212P00022000 P 12/12/14 22.0 1.65 1.80
GLW 141212P00022500 P 12/12/14 22.5 2.11 2.26
GLW 141212P00023000 P 12/12/14 23.0 2.59 2.74
GLW 141212P00023500 P 12/12/14 23.5 3.00 3.45
GLW 141212P00024000 P 12/12/14 24.0 3.50 3.95
GLW 141212P00024500 P 12/12/14 24.5 4.00 4.45
GLW 141212P00025000 P 12/12/14 25.0 4.40 4.95
GLW 141212P00025500 P 12/12/14 25.5 4.90 5.45
GLW 141212P00026000 P 12/12/14 26.0 5.40 5.95
GLW 141212P00026500 P 12/12/14 26.5 5.90 6.45
GLW 141212P00027000 P 12/12/14 27.0 6.40 6.95
GLW 141212P00027500 P 12/12/14 27.5 6.90 7.45
GLW 141212P00028000 P 12/12/14 28.0 7.40 7.95
GLW 141212P00028500 P 12/12/14 28.5 6.30 10.20
GLW 141220C00010000 C 12/20/14 10.0 9.55 10.80
GLW 141220C00011000 C 12/20/14 11.0 9.15 9.55
GLW 141220C00012000 C 12/20/14 12.0 8.20 8.95
GLW 141220C00013000 C 12/20/14 13.0 7.20 7.60
GLW 141220C00014000 C 12/20/14 14.0 6.20 6.60
GLW 141220C00015000 C 12/20/14 15.0 5.20 5.55
GLW 141220C00016000 C 12/20/14 16.0 4.20 4.55
GLW 141220C00017000 C 12/20/14 17.0 3.25 3.60
GLW 141220C00018000 C 12/20/14 18.0 2.43 2.55
GLW 141220C00019000 C 12/20/14 19.0 1.51 1.63
GLW 141220C00020000 C 12/20/14 20.0 0.80 0.83
GLW 141220C00021000 C 12/20/14 21.0 0.32 0.34
GLW 141220C00022000 C 12/20/14 22.0 0.10 0.12
GLW 141220C00023000 C 12/20/14 23.0 0.02 0.05
GLW 141220C00024000 C 12/20/14 24.0 0.00 0.03
GLW 141220C00025000 C 12/20/14 25.0 0.00 0.02
GLW 141220C00026000 C 12/20/14 26.0 0.00 0.02
GLW 141220P00010000 P 12/20/14 10.0 0.00 0.02
GLW 141220P00011000 P 12/20/14 11.0 0.00 0.03
GLW 141220P00012000 P 12/20/14 12.0 0.00 0.03
GLW 141220P00013000 P 12/20/14 13.0 0.00 0.03
GLW 141220P00014000 P 12/20/14 14.0 0.00 0.03
GLW 141220P00015000 P 12/20/14 15.0 0.01 0.04
GLW 141220P00016000 P 12/20/14 16.0 0.01 0.05
GLW 141220P00017000 P 12/20/14 17.0 0.04 0.06
GLW 141220P00018000 P 12/20/14 18.0 0.08 0.09
GLW 141220P00019000 P 12/20/14 19.0 0.17 0.20
GLW 141220P00020000 P 12/20/14 20.0 0.43 0.46
GLW 141220P00021000 P 12/20/14 21.0 0.94 0.98
GLW 141220P00022000 P 12/20/14 22.0 1.69 1.80
GLW 141220P00023000 P 12/20/14 23.0 2.61 2.74
GLW 141220P00024000 P 12/20/14 24.0 3.50 3.90
GLW 141220P00025000 P 12/20/14 25.0 4.50 4.90
GLW 141220P00026000 P 12/20/14 26.0 5.50 5.90
GLW 150117C00003000 C 01/17/15 3.0 17.15 17.55
GLW 150117C00005000 C 01/17/15 5.0 14.65 15.60
GLW 150117C00008000 C 01/17/15 8.0 11.30 12.60
GLW 150117C00010000 C 01/17/15 10.0 10.15 10.55
GLW 150117C00011000 C 01/17/15 11.0 9.10 9.55
GLW 150117C00012000 C 01/17/15 12.0 8.20 8.55
GLW 150117C00014000 C 01/17/15 14.0 6.20 6.55
GLW 150117C00015000 C 01/17/15 15.0 5.15 5.50
GLW 150117C00016000 C 01/17/15 16.0 4.20 4.55
GLW 150117C00017000 C 01/17/15 17.0 3.20 3.55
GLW 150117C00018000 C 01/17/15 18.0 2.48 2.60
GLW 150117C00019000 C 01/17/15 19.0 1.62 1.72
GLW 150117C00020000 C 01/17/15 20.0 0.96 0.98
GLW 150117C00021000 C 01/17/15 21.0 0.48 0.49
GLW 150117C00022000 C 01/17/15 22.0 0.21 0.22
GLW 150117C00023000 C 01/17/15 23.0 0.08 0.10
GLW 150117C00024000 C 01/17/15 24.0 0.04 0.05
GLW 150117C00025000 C 01/17/15 25.0 0.00 0.03
GLW 150117C00026000 C 01/17/15 26.0 0.00 0.02
GLW 150117C00027000 C 01/17/15 27.0 0.00 0.02
GLW 150117C00028000 C 01/17/15 28.0 0.00 0.02
GLW 150117C00029000 C 01/17/15 29.0 0.00 0.02
GLW 150117C00030000 C 01/17/15 30.0 0.00 0.02
GLW 150117C00031000 C 01/17/15 31.0 0.00 0.02
GLW 150117C00032000 C 01/17/15 32.0 0.00 0.02
GLW 150117P00003000 P 01/17/15 3.0 0.00 0.02
GLW 150117P00005000 P 01/17/15 5.0 0.00 0.02
GLW 150117P00008000 P 01/17/15 8.0 0.00 0.02
GLW 150117P00010000 P 01/17/15 10.0 0.01 0.03
GLW 150117P00011000 P 01/17/15 11.0 0.00 0.03
GLW 150117P00012000 P 01/17/15 12.0 0.00 0.03
GLW 150117P00014000 P 01/17/15 14.0 0.02 0.05
GLW 150117P00015000 P 01/17/15 15.0 0.03 0.06
GLW 150117P00016000 P 01/17/15 16.0 0.04 0.08
GLW 150117P00017000 P 01/17/15 17.0 0.08 0.11
GLW 150117P00018000 P 01/17/15 18.0 0.15 0.17
GLW 150117P00019000 P 01/17/15 19.0 0.30 0.32
GLW 150117P00020000 P 01/17/15 20.0 0.60 0.62
GLW 150117P00021000 P 01/17/15 21.0 1.10 1.13
GLW 150117P00022000 P 01/17/15 22.0 1.78 1.91
GLW 150117P00023000 P 01/17/15 23.0 2.66 2.79
GLW 150117P00024000 P 01/17/15 24.0 3.50 3.95
GLW 150117P00025000 P 01/17/15 25.0 4.55 4.95
GLW 150117P00026000 P 01/17/15 26.0 5.55 5.95
GLW 150117P00027000 P 01/17/15 27.0 6.45 6.95
GLW 150117P00028000 P 01/17/15 28.0 7.35 8.00
GLW 150117P00029000 P 01/17/15 29.0 8.40 8.95
GLW 150117P00030000 P 01/17/15 30.0 8.10 11.30
GLW 150117P00031000 P 01/17/15 31.0 10.35 11.30
GLW 150117P00032000 P 01/17/15 32.0 10.10 13.30
GLW 150220C00011000 C 02/20/15 11.0 7.85 11.15
GLW 150220C00012000 C 02/20/15 12.0 8.05 8.55
GLW 150220C00013000 C 02/20/15 13.0 7.25 7.65
GLW 150220C00014000 C 02/20/15 14.0 6.25 6.65
GLW 150220C00015000 C 02/20/15 15.0 5.25 5.65
GLW 150220C00016000 C 02/20/15 16.0 4.30 4.60
GLW 150220C00017000 C 02/20/15 17.0 3.35 3.65
GLW 150220C00018000 C 02/20/15 18.0 2.66 2.75
GLW 150220C00019000 C 02/20/15 19.0 1.87 1.90
GLW 150220C00020000 C 02/20/15 20.0 1.22 1.24
GLW 150220C00021000 C 02/20/15 21.0 0.72 0.74
GLW 150220C00022000 C 02/20/15 22.0 0.39 0.42
GLW 150220C00023000 C 02/20/15 23.0 0.19 0.22
GLW 150220C00024000 C 02/20/15 24.0 0.09 0.11
GLW 150220C00025000 C 02/20/15 25.0 0.03 0.06
GLW 150220C00026000 C 02/20/15 26.0 0.01 0.04
GLW 150220C00027000 C 02/20/15 27.0 0.00 0.02
GLW 150220C00028000 C 02/20/15 28.0 0.00 0.02
GLW 150220C00029000 C 02/20/15 29.0 0.00 0.02
GLW 150220C00030000 C 02/20/15 30.0 0.00 0.02
GLW 150220C00031000 C 02/20/15 31.0 0.00 0.02
GLW 150220C00032000 C 02/20/15 32.0 0.00 0.02
GLW 150220P00011000 P 02/20/15 11.0 0.00 0.03
GLW 150220P00012000 P 02/20/15 12.0 0.01 0.04
GLW 150220P00013000 P 02/20/15 13.0 0.02 0.05
GLW 150220P00014000 P 02/20/15 14.0 0.03 0.06
GLW 150220P00015000 P 02/20/15 15.0 0.05 0.09
GLW 150220P00016000 P 02/20/15 16.0 0.09 0.12
GLW 150220P00017000 P 02/20/15 17.0 0.15 0.19
GLW 150220P00018000 P 02/20/15 18.0 0.29 0.31
GLW 150220P00019000 P 02/20/15 19.0 0.48 0.52
GLW 150220P00020000 P 02/20/15 20.0 0.83 0.86
GLW 150220P00021000 P 02/20/15 21.0 1.33 1.37
GLW 150220P00022000 P 02/20/15 22.0 1.99 2.04
GLW 150220P00023000 P 02/20/15 23.0 2.77 2.92
GLW 150220P00024000 P 02/20/15 24.0 3.60 3.90
GLW 150220P00025000 P 02/20/15 25.0 4.50 4.90
GLW 150220P00026000 P 02/20/15 26.0 5.50 5.95
GLW 150220P00027000 P 02/20/15 27.0 6.45 6.85
GLW 150220P00028000 P 02/20/15 28.0 7.40 7.95
GLW 150220P00029000 P 02/20/15 29.0 8.40 8.95
GLW 150220P00030000 P 02/20/15 30.0 7.95 11.40
GLW 150220P00031000 P 02/20/15 31.0 8.95 12.40
GLW 150220P00032000 P 02/20/15 32.0 10.20 13.05
GLW 150515C00011000 C 05/15/15 11.0 7.05 9.75
GLW 150515C00012000 C 05/15/15 12.0 6.05 10.40
GLW 150515C00013000 C 05/15/15 13.0 7.15 7.75
GLW 150515C00014000 C 05/15/15 14.0 6.15 6.70
GLW 150515C00015000 C 05/15/15 15.0 5.20 5.75
GLW 150515C00016000 C 05/15/15 16.0 4.30 4.65
GLW 150515C00017000 C 05/15/15 17.0 3.60 3.75
GLW 150515C00018000 C 05/15/15 18.0 2.77 2.93
GLW 150515C00019000 C 05/15/15 19.0 2.13 2.19
GLW 150515C00020000 C 05/15/15 20.0 1.53 1.58
GLW 150515C00021000 C 05/15/15 21.0 1.05 1.09
GLW 150515C00022000 C 05/15/15 22.0 0.69 0.73
GLW 150515C00023000 C 05/15/15 23.0 0.44 0.47
GLW 150515C00024000 C 05/15/15 24.0 0.26 0.30
GLW 150515C00025000 C 05/15/15 25.0 0.15 0.19
GLW 150515C00026000 C 05/15/15 26.0 0.08 0.12
GLW 150515C00027000 C 05/15/15 27.0 0.04 0.08
GLW 150515C00028000 C 05/15/15 28.0 0.02 0.05
GLW 150515C00029000 C 05/15/15 29.0 0.01 0.04
GLW 150515P00011000 P 05/15/15 11.0 0.02 0.06
GLW 150515P00012000 P 05/15/15 12.0 0.04 0.08
GLW 150515P00013000 P 05/15/15 13.0 0.06 0.10
GLW 150515P00014000 P 05/15/15 14.0 0.09 0.13
GLW 150515P00015000 P 05/15/15 15.0 0.14 0.18
GLW 150515P00016000 P 05/15/15 16.0 0.23 0.26
GLW 150515P00017000 P 05/15/15 17.0 0.35 0.39
GLW 150515P00018000 P 05/15/15 18.0 0.55 0.59
GLW 150515P00019000 P 05/15/15 19.0 0.84 0.88
GLW 150515P00020000 P 05/15/15 20.0 1.23 1.28
GLW 150515P00021000 P 05/15/15 21.0 1.75 1.80
GLW 150515P00022000 P 05/15/15 22.0 2.39 2.44
GLW 150515P00023000 P 05/15/15 23.0 3.10 3.20
GLW 150515P00024000 P 05/15/15 24.0 3.90 4.10
GLW 150515P00025000 P 05/15/15 25.0 4.80 5.15
GLW 150515P00026000 P 05/15/15 26.0 5.60 6.10
GLW 150515P00027000 P 05/15/15 27.0 6.55 7.10
GLW 150515P00028000 P 05/15/15 28.0 7.55 8.05
GLW 150515P00029000 P 05/15/15 29.0 8.50 9.05
GLW 160115C00003000 C 01/15/16 3.0 15.00 19.80
GLW 160115C00005000 C 01/15/16 5.0 13.00 17.55
GLW 160115C00008000 C 01/15/16 8.0 11.15 12.85
GLW 160115C00010000 C 01/15/16 10.0 10.20 10.75
GLW 160115C00012000 C 01/15/16 12.0 8.15 8.70
GLW 160115C00015000 C 01/15/16 15.0 5.60 5.80
GLW 160115C00017000 C 01/15/16 17.0 4.00 4.20
GLW 160115C00020000 C 01/15/16 20.0 2.24 2.30
GLW 160115C00022000 C 01/15/16 22.0 1.39 1.46
GLW 160115C00025000 C 01/15/16 25.0 0.64 0.68
GLW 160115C00030000 C 01/15/16 30.0 0.14 0.20
GLW 160115P00003000 P 01/15/16 3.0 0.00 0.03
GLW 160115P00005000 P 01/15/16 5.0 0.00 0.04
GLW 160115P00008000 P 01/15/16 8.0 0.03 0.08
GLW 160115P00010000 P 01/15/16 10.0 0.08 0.14
GLW 160115P00012000 P 01/15/16 12.0 0.19 0.24
GLW 160115P00015000 P 01/15/16 15.0 0.52 0.58
GLW 160115P00017000 P 01/15/16 17.0 0.96 1.02
GLW 160115P00020000 P 01/15/16 20.0 2.17 2.21
GLW 160115P00022000 P 01/15/16 22.0 3.25 3.40
GLW 160115P00025000 P 01/15/16 25.0 5.50 5.65
GLW 160115P00030000 P 01/15/16 30.0 9.80 10.35
GLW 170120C00005000 C 01/20/17 5.0 13.00 17.80
GLW 170120C00008000 C 01/20/17 8.0 10.00 14.80
GLW 170120C00010000 C 01/20/17 10.0 8.00 12.75
GLW 170120C00013000 C 01/20/17 13.0 7.40 7.95
GLW 170120C00015000 C 01/20/17 15.0 5.80 6.30
GLW 170120C00017000 C 01/20/17 17.0 4.40 4.75
GLW 170120C00020000 C 01/20/17 20.0 2.83 3.30
GLW 170120C00022000 C 01/20/17 22.0 2.00 2.43
GLW 170120C00025000 C 01/20/17 25.0 1.13 1.53
GLW 170120C00027000 C 01/20/17 27.0 0.75 1.16
GLW 170120C00030000 C 01/20/17 30.0 0.38 0.77
GLW 170120C00035000 C 01/20/17 35.0 0.12 0.38
GLW 170120P00005000 P 01/20/17 5.0 0.01 0.09
GLW 170120P00008000 P 01/20/17 8.0 0.07 0.25
GLW 170120P00010000 P 01/20/17 10.0 0.20 0.41
GLW 170120P00013000 P 01/20/17 13.0 0.57 0.80
GLW 170120P00015000 P 01/20/17 15.0 1.01 1.28
GLW 170120P00017000 P 01/20/17 17.0 1.63 1.93
GLW 170120P00020000 P 01/20/17 20.0 2.93 3.30
GLW 170120P00022000 P 01/20/17 22.0 4.05 4.55
GLW 170120P00025000 P 01/20/17 25.0 6.10 6.65
GLW 170120P00027000 P 01/20/17 27.0 7.65 8.30
GLW 170120P00030000 P 01/20/17 30.0 10.20 10.85
GLW 170120P00035000 P 01/20/17 35.0 14.70 15.50

OPRA data is delayed 15 minutes.