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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 150130C00013000 C 01/30/15 13.0 10.00 10.95
GLW 150130C00014000 C 01/30/15 14.0 9.00 10.05
GLW 150130C00014500 C 01/30/15 14.5 8.65 9.50
GLW 150130C00015000 C 01/30/15 15.0 8.15 8.95
GLW 150130C00015500 C 01/30/15 15.5 7.70 8.45
GLW 150130C00016000 C 01/30/15 16.0 7.15 7.95
GLW 150130C00016500 C 01/30/15 16.5 6.65 7.50
GLW 150130C00017000 C 01/30/15 17.0 6.20 6.95
GLW 150130C00017500 C 01/30/15 17.5 5.70 6.45
GLW 150130C00018000 C 01/30/15 18.0 5.15 5.90
GLW 150130C00018500 C 01/30/15 18.5 4.65 5.40
GLW 150130C00019000 C 01/30/15 19.0 4.15 4.90
GLW 150130C00019500 C 01/30/15 19.5 3.60 4.40
GLW 150130C00020000 C 01/30/15 20.0 3.15 3.90
GLW 150130C00020500 C 01/30/15 20.5 2.76 3.40
GLW 150130C00021000 C 01/30/15 21.0 2.26 2.90
GLW 150130C00021500 C 01/30/15 21.5 1.74 2.40
GLW 150130C00022000 C 01/30/15 22.0 1.23 1.90
GLW 150130C00022500 C 01/30/15 22.5 1.08 1.44
GLW 150130C00023000 C 01/30/15 23.0 0.63 0.92
GLW 150130C00023500 C 01/30/15 23.5 0.27 0.39
GLW 150130C00024000 C 01/30/15 24.0 0.08 0.10
GLW 150130C00024500 C 01/30/15 24.5 0.00 0.04
GLW 150130C00025000 C 01/30/15 25.0 0.00 0.01
GLW 150130C00025500 C 01/30/15 25.5 0.00 0.01
GLW 150130C00026000 C 01/30/15 26.0 0.00 0.01
GLW 150130C00026500 C 01/30/15 26.5 0.00 0.05
GLW 150130C00027000 C 01/30/15 27.0 0.00 0.05
GLW 150130C00027500 C 01/30/15 27.5 0.00 0.02
GLW 150130C00028000 C 01/30/15 28.0 0.00 0.05
GLW 150130C00028500 C 01/30/15 28.5 0.00 0.05
GLW 150130C00029000 C 01/30/15 29.0 0.00 0.05
GLW 150130C00029500 C 01/30/15 29.5 0.00 0.05
GLW 150130C00030000 C 01/30/15 30.0 0.00 0.02
GLW 150130C00030500 C 01/30/15 30.5 0.00 0.05
GLW 150130C00031000 C 01/30/15 31.0 0.00 0.05
GLW 150130C00031500 C 01/30/15 31.5 0.00 0.05
GLW 150130C00032000 C 01/30/15 32.0 0.00 0.05
GLW 150130C00032500 C 01/30/15 32.5 0.00 0.05
GLW 150130C00033000 C 01/30/15 33.0 0.00 0.02
GLW 150130P00013000 P 01/30/15 13.0 0.00 0.02
GLW 150130P00014000 P 01/30/15 14.0 0.00 0.02
GLW 150130P00014500 P 01/30/15 14.5 0.00 0.03
GLW 150130P00015000 P 01/30/15 15.0 0.00 0.02
GLW 150130P00015500 P 01/30/15 15.5 0.00 0.02
GLW 150130P00016000 P 01/30/15 16.0 0.00 0.02
GLW 150130P00016500 P 01/30/15 16.5 0.00 0.02
GLW 150130P00017000 P 01/30/15 17.0 0.00 0.02
GLW 150130P00017500 P 01/30/15 17.5 0.00 0.02
GLW 150130P00018000 P 01/30/15 18.0 0.00 0.02
GLW 150130P00018500 P 01/30/15 18.5 0.00 0.02
GLW 150130P00019000 P 01/30/15 19.0 0.00 0.02
GLW 150130P00019500 P 01/30/15 19.5 0.00 0.02
GLW 150130P00020000 P 01/30/15 20.0 0.00 0.02
GLW 150130P00020500 P 01/30/15 20.5 0.00 0.02
GLW 150130P00021000 P 01/30/15 21.0 0.00 0.02
GLW 150130P00021500 P 01/30/15 21.5 0.00 0.01
GLW 150130P00022000 P 01/30/15 22.0 0.00 0.01
GLW 150130P00022500 P 01/30/15 22.5 0.00 0.02
GLW 150130P00023000 P 01/30/15 23.0 0.01 0.08
GLW 150130P00023500 P 01/30/15 23.5 0.05 0.09
GLW 150130P00024000 P 01/30/15 24.0 0.23 0.45
GLW 150130P00024500 P 01/30/15 24.5 0.61 1.02
GLW 150130P00025000 P 01/30/15 25.0 0.84 1.77
GLW 150130P00025500 P 01/30/15 25.5 1.21 2.26
GLW 150130P00026000 P 01/30/15 26.0 2.07 2.77
GLW 150130P00026500 P 01/30/15 26.5 2.56 3.30
GLW 150130P00027000 P 01/30/15 27.0 2.97 3.80
GLW 150130P00027500 P 01/30/15 27.5 3.40 4.35
GLW 150130P00028000 P 01/30/15 28.0 3.90 4.90
GLW 150130P00028500 P 01/30/15 28.5 4.40 5.30
GLW 150130P00029000 P 01/30/15 29.0 4.90 5.85
GLW 150130P00029500 P 01/30/15 29.5 5.40 6.30
GLW 150130P00030000 P 01/30/15 30.0 5.90 6.85
GLW 150130P00030500 P 01/30/15 30.5 6.40 7.35
GLW 150130P00031000 P 01/30/15 31.0 7.05 7.85
GLW 150130P00031500 P 01/30/15 31.5 7.55 8.40
GLW 150130P00032000 P 01/30/15 32.0 8.05 9.20
GLW 150130P00032500 P 01/30/15 32.5 8.40 9.55
GLW 150130P00033000 P 01/30/15 33.0 8.95 10.05
GLW 150206C00013000 C 02/06/15 13.0 9.05 11.00
GLW 150206C00014000 C 02/06/15 14.0 8.75 9.95
GLW 150206C00015000 C 02/06/15 15.0 8.05 9.00
GLW 150206C00016000 C 02/06/15 16.0 7.35 8.00
GLW 150206C00016500 C 02/06/15 16.5 6.85 7.55
GLW 150206C00017000 C 02/06/15 17.0 6.00 6.95
GLW 150206C00017500 C 02/06/15 17.5 5.55 6.45
GLW 150206C00018000 C 02/06/15 18.0 5.25 5.90
GLW 150206C00018500 C 02/06/15 18.5 4.55 5.45
GLW 150206C00019000 C 02/06/15 19.0 4.20 4.95
GLW 150206C00019500 C 02/06/15 19.5 3.70 4.45
GLW 150206C00020000 C 02/06/15 20.0 3.25 3.95
GLW 150206C00020500 C 02/06/15 20.5 2.76 3.45
GLW 150206C00021000 C 02/06/15 21.0 2.30 2.94
GLW 150206C00021500 C 02/06/15 21.5 1.80 2.45
GLW 150206C00022000 C 02/06/15 22.0 1.35 1.96
GLW 150206C00022500 C 02/06/15 22.5 1.19 1.49
GLW 150206C00023000 C 02/06/15 23.0 0.87 1.02
GLW 150206C00023500 C 02/06/15 23.5 0.60 0.64
GLW 150206C00024000 C 02/06/15 24.0 0.33 0.37
GLW 150206C00024500 C 02/06/15 24.5 0.16 0.19
GLW 150206C00025000 C 02/06/15 25.0 0.05 0.10
GLW 150206C00025500 C 02/06/15 25.5 0.02 0.06
GLW 150206C00026000 C 02/06/15 26.0 0.01 0.06
GLW 150206C00026500 C 02/06/15 26.5 0.00 0.05
GLW 150206C00027000 C 02/06/15 27.0 0.00 0.05
GLW 150206C00027500 C 02/06/15 27.5 0.00 0.05
GLW 150206C00028000 C 02/06/15 28.0 0.00 0.05
GLW 150206C00028500 C 02/06/15 28.5 0.00 0.06
GLW 150206C00029000 C 02/06/15 29.0 0.00 0.05
GLW 150206C00029500 C 02/06/15 29.5 0.00 0.05
GLW 150206C00030000 C 02/06/15 30.0 0.00 0.02
GLW 150206C00030500 C 02/06/15 30.5 0.00 0.05
GLW 150206C00031000 C 02/06/15 31.0 0.00 0.05
GLW 150206C00031500 C 02/06/15 31.5 0.00 0.05
GLW 150206C00032000 C 02/06/15 32.0 0.00 0.05
GLW 150206C00032500 C 02/06/15 32.5 0.00 0.06
GLW 150206C00033000 C 02/06/15 33.0 0.00 0.02
GLW 150206C00033500 C 02/06/15 33.5 0.00 0.05
GLW 150206C00034000 C 02/06/15 34.0 0.00 0.05
GLW 150206C00034500 C 02/06/15 34.5 0.00 0.05
GLW 150206C00035000 C 02/06/15 35.0 0.00 0.02
GLW 150206P00013000 P 02/06/15 13.0 0.00 0.02
GLW 150206P00014000 P 02/06/15 14.0 0.00 0.02
GLW 150206P00015000 P 02/06/15 15.0 0.00 0.02
GLW 150206P00016000 P 02/06/15 16.0 0.00 0.02
GLW 150206P00016500 P 02/06/15 16.5 0.00 0.02
GLW 150206P00017000 P 02/06/15 17.0 0.00 0.03
GLW 150206P00017500 P 02/06/15 17.5 0.00 0.02
GLW 150206P00018000 P 02/06/15 18.0 0.00 0.02
GLW 150206P00018500 P 02/06/15 18.5 0.00 0.02
GLW 150206P00019000 P 02/06/15 19.0 0.00 0.02
GLW 150206P00019500 P 02/06/15 19.5 0.00 0.02
GLW 150206P00020000 P 02/06/15 20.0 0.00 0.02
GLW 150206P00020500 P 02/06/15 20.5 0.00 0.06
GLW 150206P00021000 P 02/06/15 21.0 0.00 0.06
GLW 150206P00021500 P 02/06/15 21.5 0.02 0.08
GLW 150206P00022000 P 02/06/15 22.0 0.02 0.12
GLW 150206P00022500 P 02/06/15 22.5 0.09 0.10
GLW 150206P00023000 P 02/06/15 23.0 0.17 0.19
GLW 150206P00023500 P 02/06/15 23.5 0.29 0.34
GLW 150206P00024000 P 02/06/15 24.0 0.51 0.55
GLW 150206P00024500 P 02/06/15 24.5 0.83 0.90
GLW 150206P00025000 P 02/06/15 25.0 1.19 1.54
GLW 150206P00025500 P 02/06/15 25.5 1.63 2.02
GLW 150206P00026000 P 02/06/15 26.0 2.13 2.65
GLW 150206P00026500 P 02/06/15 26.5 2.61 3.40
GLW 150206P00027000 P 02/06/15 27.0 3.10 3.80
GLW 150206P00027500 P 02/06/15 27.5 3.55 4.30
GLW 150206P00028000 P 02/06/15 28.0 4.05 4.85
GLW 150206P00028500 P 02/06/15 28.5 4.55 5.35
GLW 150206P00029000 P 02/06/15 29.0 5.05 5.85
GLW 150206P00029500 P 02/06/15 29.5 5.55 6.30
GLW 150206P00030000 P 02/06/15 30.0 6.05 6.80
GLW 150206P00030500 P 02/06/15 30.5 6.55 7.30
GLW 150206P00031000 P 02/06/15 31.0 7.05 7.80
GLW 150206P00031500 P 02/06/15 31.5 7.55 8.35
GLW 150206P00032000 P 02/06/15 32.0 7.95 9.25
GLW 150206P00032500 P 02/06/15 32.5 8.55 9.55
GLW 150206P00033000 P 02/06/15 33.0 7.95 10.35
GLW 150206P00033500 P 02/06/15 33.5 8.25 10.60
GLW 150206P00034000 P 02/06/15 34.0 8.50 10.80
GLW 150206P00034500 P 02/06/15 34.5 9.25 11.65
GLW 150206P00035000 P 02/06/15 35.0 9.55 11.50
GLW 150213C00013000 C 02/13/15 13.0 9.55 11.05
GLW 150213C00014000 C 02/13/15 14.0 9.00 9.95
GLW 150213C00015000 C 02/13/15 15.0 8.35 8.95
GLW 150213C00016000 C 02/13/15 16.0 7.10 7.95
GLW 150213C00016500 C 02/13/15 16.5 6.60 7.45
GLW 150213C00017000 C 02/13/15 17.0 6.25 6.95
GLW 150213C00017500 C 02/13/15 17.5 5.75 6.45
GLW 150213C00018000 C 02/13/15 18.0 5.25 5.95
GLW 150213C00018500 C 02/13/15 18.5 4.75 5.45
GLW 150213C00019000 C 02/13/15 19.0 4.25 4.95
GLW 150213C00019500 C 02/13/15 19.5 3.70 4.45
GLW 150213C00020000 C 02/13/15 20.0 3.30 3.95
GLW 150213C00020500 C 02/13/15 20.5 2.79 3.45
GLW 150213C00021000 C 02/13/15 21.0 2.32 2.95
GLW 150213C00021500 C 02/13/15 21.5 2.11 2.48
GLW 150213C00022000 C 02/13/15 22.0 1.53 2.00
GLW 150213C00022500 C 02/13/15 22.5 1.26 1.55
GLW 150213C00023000 C 02/13/15 23.0 1.04 1.10
GLW 150213C00023500 C 02/13/15 23.5 0.52 0.73
GLW 150213C00024000 C 02/13/15 24.0 0.41 0.45
GLW 150213C00024500 C 02/13/15 24.5 0.22 0.27
GLW 150213C00025000 C 02/13/15 25.0 0.10 0.16
GLW 150213C00025500 C 02/13/15 25.5 0.04 0.16
GLW 150213C00026000 C 02/13/15 26.0 0.02 0.11
GLW 150213C00026500 C 02/13/15 26.5 0.01 0.09
GLW 150213C00027000 C 02/13/15 27.0 0.00 0.07
GLW 150213C00027500 C 02/13/15 27.5 0.00 0.13
GLW 150213C00028000 C 02/13/15 28.0 0.00 0.06
GLW 150213C00028500 C 02/13/15 28.5 0.00 0.06
GLW 150213C00029000 C 02/13/15 29.0 0.00 0.06
GLW 150213C00029500 C 02/13/15 29.5 0.00 0.06
GLW 150213C00030000 C 02/13/15 30.0 0.00 0.06
GLW 150213C00030500 C 02/13/15 30.5 0.00 0.06
GLW 150213C00031000 C 02/13/15 31.0 0.00 0.06
GLW 150213C00031500 C 02/13/15 31.5 0.00 0.07
GLW 150213C00032000 C 02/13/15 32.0 0.00 0.06
GLW 150213C00032500 C 02/13/15 32.5 0.00 0.06
GLW 150213C00033000 C 02/13/15 33.0 0.00 0.02
GLW 150213C00033500 C 02/13/15 33.5 0.00 0.05
GLW 150213C00034000 C 02/13/15 34.0 0.00 0.05
GLW 150213C00034500 C 02/13/15 34.5 0.00 0.05
GLW 150213C00035000 C 02/13/15 35.0 0.00 0.02
GLW 150213P00013000 P 02/13/15 13.0 0.00 0.02
GLW 150213P00014000 P 02/13/15 14.0 0.00 0.02
GLW 150213P00015000 P 02/13/15 15.0 0.00 0.02
GLW 150213P00016000 P 02/13/15 16.0 0.00 0.02
GLW 150213P00016500 P 02/13/15 16.5 0.00 0.02
GLW 150213P00017000 P 02/13/15 17.0 0.00 0.02
GLW 150213P00017500 P 02/13/15 17.5 0.00 0.02
GLW 150213P00018000 P 02/13/15 18.0 0.00 0.03
GLW 150213P00018500 P 02/13/15 18.5 0.00 0.07
GLW 150213P00019000 P 02/13/15 19.0 0.00 0.07
GLW 150213P00019500 P 02/13/15 19.5 0.00 0.07
GLW 150213P00020000 P 02/13/15 20.0 0.00 0.07
GLW 150213P00020500 P 02/13/15 20.5 0.01 0.08
GLW 150213P00021000 P 02/13/15 21.0 0.02 0.09
GLW 150213P00021500 P 02/13/15 21.5 0.03 0.12
GLW 150213P00022000 P 02/13/15 22.0 0.09 0.19
GLW 150213P00022500 P 02/13/15 22.5 0.14 0.18
GLW 150213P00023000 P 02/13/15 23.0 0.19 0.27
GLW 150213P00023500 P 02/13/15 23.5 0.39 0.42
GLW 150213P00024000 P 02/13/15 24.0 0.60 0.65
GLW 150213P00024500 P 02/13/15 24.5 0.76 1.03
GLW 150213P00025000 P 02/13/15 25.0 1.24 1.54
GLW 150213P00025500 P 02/13/15 25.5 1.67 2.02
GLW 150213P00026000 P 02/13/15 26.0 2.14 2.66
GLW 150213P00026500 P 02/13/15 26.5 2.62 3.20
GLW 150213P00027000 P 02/13/15 27.0 3.10 3.85
GLW 150213P00027500 P 02/13/15 27.5 3.60 4.40
GLW 150213P00028000 P 02/13/15 28.0 4.10 4.70
GLW 150213P00028500 P 02/13/15 28.5 4.55 5.40
GLW 150213P00029000 P 02/13/15 29.0 5.05 5.95
GLW 150213P00029500 P 02/13/15 29.5 5.45 6.40
GLW 150213P00030000 P 02/13/15 30.0 6.05 6.95
GLW 150213P00030500 P 02/13/15 30.5 6.55 7.40
GLW 150213P00031000 P 02/13/15 31.0 7.05 7.90
GLW 150213P00031500 P 02/13/15 31.5 7.55 8.40
GLW 150213P00032000 P 02/13/15 32.0 8.05 9.35
GLW 150213P00032500 P 02/13/15 32.5 8.55 9.60
GLW 150213P00033000 P 02/13/15 33.0 8.95 10.10
GLW 150213P00033500 P 02/13/15 33.5 9.45 9.85
GLW 150213P00034000 P 02/13/15 34.0 9.95 12.35
GLW 150213P00034500 P 02/13/15 34.5 10.45 10.90
GLW 150213P00035000 P 02/13/15 35.0 10.95 11.40
GLW 150220C00011000 C 02/20/15 11.0 12.10 13.15
GLW 150220C00012000 C 02/20/15 12.0 10.80 12.05
GLW 150220C00013000 C 02/20/15 13.0 9.80 11.10
GLW 150220C00014000 C 02/20/15 14.0 9.05 10.00
GLW 150220C00014500 C 02/20/15 14.5 8.55 9.50
GLW 150220C00015000 C 02/20/15 15.0 8.05 8.95
GLW 150220C00015500 C 02/20/15 15.5 7.75 8.50
GLW 150220C00016000 C 02/20/15 16.0 7.25 7.95
GLW 150220C00016500 C 02/20/15 16.5 6.75 7.45
GLW 150220C00017000 C 02/20/15 17.0 6.25 6.95
GLW 150220C00017500 C 02/20/15 17.5 5.75 6.45
GLW 150220C00018000 C 02/20/15 18.0 5.25 5.95
GLW 150220C00018500 C 02/20/15 18.5 4.75 5.45
GLW 150220C00019000 C 02/20/15 19.0 4.25 4.95
GLW 150220C00019500 C 02/20/15 19.5 3.80 4.45
GLW 150220C00020000 C 02/20/15 20.0 3.30 3.95
GLW 150220C00020500 C 02/20/15 20.5 2.83 3.50
GLW 150220C00021000 C 02/20/15 21.0 2.49 2.98
GLW 150220C00021500 C 02/20/15 21.5 2.34 2.50
GLW 150220C00022000 C 02/20/15 22.0 1.90 2.04
GLW 150220C00022500 C 02/20/15 22.5 1.49 1.56
GLW 150220C00023000 C 02/20/15 23.0 1.10 1.16
GLW 150220C00023500 C 02/20/15 23.5 0.77 0.79
GLW 150220C00024000 C 02/20/15 24.0 0.50 0.52
GLW 150220C00024500 C 02/20/15 24.5 0.30 0.32
GLW 150220C00025000 C 02/20/15 25.0 0.17 0.20
GLW 150220C00025500 C 02/20/15 25.5 0.08 0.12
GLW 150220C00026000 C 02/20/15 26.0 0.04 0.07
GLW 150220C00026500 C 02/20/15 26.5 0.02 0.05
GLW 150220C00027000 C 02/20/15 27.0 0.01 0.04
GLW 150220C00027500 C 02/20/15 27.5 0.00 0.03
GLW 150220C00028000 C 02/20/15 28.0 0.00 0.03
GLW 150220C00028500 C 02/20/15 28.5 0.00 0.03
GLW 150220C00029000 C 02/20/15 29.0 0.00 0.03
GLW 150220C00029500 C 02/20/15 29.5 0.00 0.03
GLW 150220C00030000 C 02/20/15 30.0 0.00 0.03
GLW 150220C00030500 C 02/20/15 30.5 0.00 0.03
GLW 150220C00031000 C 02/20/15 31.0 0.00 0.03
GLW 150220C00031500 C 02/20/15 31.5 0.00 0.03
GLW 150220C00032000 C 02/20/15 32.0 0.00 0.03
GLW 150220C00032500 C 02/20/15 32.5 0.00 0.03
GLW 150220C00033000 C 02/20/15 33.0 0.00 0.03
GLW 150220P00011000 P 02/20/15 11.0 0.00 0.02
GLW 150220P00012000 P 02/20/15 12.0 0.00 0.02
GLW 150220P00013000 P 02/20/15 13.0 0.00 0.02
GLW 150220P00014000 P 02/20/15 14.0 0.00 0.02
GLW 150220P00014500 P 02/20/15 14.5 0.00 0.02
GLW 150220P00015000 P 02/20/15 15.0 0.00 0.02
GLW 150220P00015500 P 02/20/15 15.5 0.00 0.02
GLW 150220P00016000 P 02/20/15 16.0 0.00 0.03
GLW 150220P00016500 P 02/20/15 16.5 0.00 0.03
GLW 150220P00017000 P 02/20/15 17.0 0.00 0.03
GLW 150220P00017500 P 02/20/15 17.5 0.00 0.03
GLW 150220P00018000 P 02/20/15 18.0 0.01 0.03
GLW 150220P00018500 P 02/20/15 18.5 0.00 0.04
GLW 150220P00019000 P 02/20/15 19.0 0.01 0.05
GLW 150220P00019500 P 02/20/15 19.5 0.02 0.06
GLW 150220P00020000 P 02/20/15 20.0 0.02 0.06
GLW 150220P00020500 P 02/20/15 20.5 0.03 0.07
GLW 150220P00021000 P 02/20/15 21.0 0.05 0.09
GLW 150220P00021500 P 02/20/15 21.5 0.08 0.12
GLW 150220P00022000 P 02/20/15 22.0 0.12 0.16
GLW 150220P00022500 P 02/20/15 22.5 0.19 0.22
GLW 150220P00023000 P 02/20/15 23.0 0.31 0.33
GLW 150220P00023500 P 02/20/15 23.5 0.44 0.49
GLW 150220P00024000 P 02/20/15 24.0 0.70 0.72
GLW 150220P00024500 P 02/20/15 24.5 0.96 1.03
GLW 150220P00025000 P 02/20/15 25.0 1.30 1.41
GLW 150220P00025500 P 02/20/15 25.5 1.72 1.84
GLW 150220P00026000 P 02/20/15 26.0 2.16 2.46
GLW 150220P00026500 P 02/20/15 26.5 2.61 3.05
GLW 150220P00027000 P 02/20/15 27.0 3.10 3.80
GLW 150220P00027500 P 02/20/15 27.5 3.60 4.25
GLW 150220P00028000 P 02/20/15 28.0 4.10 4.75
GLW 150220P00028500 P 02/20/15 28.5 4.60 5.35
GLW 150220P00029000 P 02/20/15 29.0 5.05 5.70
GLW 150220P00029500 P 02/20/15 29.5 5.60 6.35
GLW 150220P00030000 P 02/20/15 30.0 6.05 6.85
GLW 150220P00030500 P 02/20/15 30.5 6.60 7.35
GLW 150220P00031000 P 02/20/15 31.0 7.10 7.85
GLW 150220P00031500 P 02/20/15 31.5 7.60 8.35
GLW 150220P00032000 P 02/20/15 32.0 8.00 9.00
GLW 150220P00032500 P 02/20/15 32.5 8.35 9.65
GLW 150220P00033000 P 02/20/15 33.0 8.95 10.10
GLW 150227C00013000 C 02/27/15 13.0 9.05 11.10
GLW 150227C00014000 C 02/27/15 14.0 8.75 10.00
GLW 150227C00015000 C 02/27/15 15.0 8.20 8.95
GLW 150227C00015500 C 02/27/15 15.5 7.70 8.45
GLW 150227C00016000 C 02/27/15 16.0 7.25 7.95
GLW 150227C00016500 C 02/27/15 16.5 6.75 7.45
GLW 150227C00017000 C 02/27/15 17.0 6.25 6.95
GLW 150227C00017500 C 02/27/15 17.5 5.70 6.45
GLW 150227C00018000 C 02/27/15 18.0 5.25 5.95
GLW 150227C00018500 C 02/27/15 18.5 4.75 5.45
GLW 150227C00019000 C 02/27/15 19.0 4.20 4.95
GLW 150227C00019500 C 02/27/15 19.5 3.80 4.50
GLW 150227C00020000 C 02/27/15 20.0 3.30 4.00
GLW 150227C00020500 C 02/27/15 20.5 2.82 3.50
GLW 150227C00021000 C 02/27/15 21.0 2.35 3.05
GLW 150227C00021500 C 02/27/15 21.5 2.06 2.50
GLW 150227C00022000 C 02/27/15 22.0 1.73 2.04
GLW 150227C00022500 C 02/27/15 22.5 1.41 1.64
GLW 150227C00023000 C 02/27/15 23.0 1.11 1.22
GLW 150227C00023500 C 02/27/15 23.5 0.78 0.86
GLW 150227C00024000 C 02/27/15 24.0 0.52 0.58
GLW 150227C00024500 C 02/27/15 24.5 0.32 0.39
GLW 150227C00025000 C 02/27/15 25.0 0.18 0.25
GLW 150227C00025500 C 02/27/15 25.5 0.06 0.23
GLW 150227C00026000 C 02/27/15 26.0 0.04 0.17
GLW 150227C00026500 C 02/27/15 26.5 0.02 0.12
GLW 150227C00027000 C 02/27/15 27.0 0.01 0.06
GLW 150227C00027500 C 02/27/15 27.5 0.00 0.08
GLW 150227C00028000 C 02/27/15 28.0 0.00 0.07
GLW 150227C00028500 C 02/27/15 28.5 0.00 0.06
GLW 150227C00029000 C 02/27/15 29.0 0.00 0.06
GLW 150227C00029500 C 02/27/15 29.5 0.00 0.06
GLW 150227C00030000 C 02/27/15 30.0 0.00 0.06
GLW 150227C00030500 C 02/27/15 30.5 0.00 0.06
GLW 150227C00031000 C 02/27/15 31.0 0.00 0.06
GLW 150227C00031500 C 02/27/15 31.5 0.00 0.06
GLW 150227C00032000 C 02/27/15 32.0 0.00 0.06
GLW 150227C00032500 C 02/27/15 32.5 0.00 0.06
GLW 150227C00033000 C 02/27/15 33.0 0.00 0.06
GLW 150227C00033500 C 02/27/15 33.5 0.00 0.05
GLW 150227C00034000 C 02/27/15 34.0 0.00 0.05
GLW 150227C00034500 C 02/27/15 34.5 0.00 0.05
GLW 150227C00035000 C 02/27/15 35.0 0.00 0.05
GLW 150227P00013000 P 02/27/15 13.0 0.00 0.02
GLW 150227P00014000 P 02/27/15 14.0 0.00 0.02
GLW 150227P00015000 P 02/27/15 15.0 0.00 0.03
GLW 150227P00015500 P 02/27/15 15.5 0.00 0.06
GLW 150227P00016000 P 02/27/15 16.0 0.00 0.07
GLW 150227P00016500 P 02/27/15 16.5 0.00 0.06
GLW 150227P00017000 P 02/27/15 17.0 0.00 0.07
GLW 150227P00017500 P 02/27/15 17.5 0.00 0.07
GLW 150227P00018000 P 02/27/15 18.0 0.01 0.07
GLW 150227P00018500 P 02/27/15 18.5 0.01 0.08
GLW 150227P00019000 P 02/27/15 19.0 0.00 0.07
GLW 150227P00019500 P 02/27/15 19.5 0.01 0.08
GLW 150227P00020000 P 02/27/15 20.0 0.02 0.09
GLW 150227P00020500 P 02/27/15 20.5 0.03 0.11
GLW 150227P00021000 P 02/27/15 21.0 0.02 0.14
GLW 150227P00021500 P 02/27/15 21.5 0.11 0.21
GLW 150227P00022000 P 02/27/15 22.0 0.16 0.27
GLW 150227P00022500 P 02/27/15 22.5 0.24 0.31
GLW 150227P00023000 P 02/27/15 23.0 0.35 0.44
GLW 150227P00023500 P 02/27/15 23.5 0.56 0.62
GLW 150227P00024000 P 02/27/15 24.0 0.69 0.86
GLW 150227P00024500 P 02/27/15 24.5 1.05 1.26
GLW 150227P00025000 P 02/27/15 25.0 1.30 1.96
GLW 150227P00025500 P 02/27/15 25.5 1.78 2.51
GLW 150227P00026000 P 02/27/15 26.0 2.26 2.66
GLW 150227P00026500 P 02/27/15 26.5 2.73 3.45
GLW 150227P00027000 P 02/27/15 27.0 3.20 3.65
GLW 150227P00027500 P 02/27/15 27.5 3.70 4.45
GLW 150227P00028000 P 02/27/15 28.0 4.20 4.95
GLW 150227P00028500 P 02/27/15 28.5 4.70 5.45
GLW 150227P00029000 P 02/27/15 29.0 5.10 6.00
GLW 150227P00029500 P 02/27/15 29.5 5.60 6.60
GLW 150227P00030000 P 02/27/15 30.0 6.10 7.00
GLW 150227P00030500 P 02/27/15 30.5 6.60 7.50
GLW 150227P00031000 P 02/27/15 31.0 7.20 8.05
GLW 150227P00031500 P 02/27/15 31.5 7.70 8.50
GLW 150227P00032000 P 02/27/15 32.0 8.15 9.20
GLW 150227P00032500 P 02/27/15 32.5 8.65 9.70
GLW 150227P00033000 P 02/27/15 33.0 9.20 9.85
GLW 150227P00033500 P 02/27/15 33.5 9.55 10.40
GLW 150227P00034000 P 02/27/15 34.0 10.05 10.75
GLW 150227P00034500 P 02/27/15 34.5 10.50 11.60
GLW 150227P00035000 P 02/27/15 35.0 11.00 12.10
GLW 150306C00015000 C 03/06/15 15.0 8.25 8.95
GLW 150306C00016000 C 03/06/15 16.0 7.25 7.95
GLW 150306C00016500 C 03/06/15 16.5 6.75 7.45
GLW 150306C00017000 C 03/06/15 17.0 6.25 6.95
GLW 150306C00017500 C 03/06/15 17.5 5.75 6.45
GLW 150306C00018000 C 03/06/15 18.0 5.25 5.95
GLW 150306C00018500 C 03/06/15 18.5 4.75 5.45
GLW 150306C00019000 C 03/06/15 19.0 4.20 5.00
GLW 150306C00019500 C 03/06/15 19.5 3.80 4.50
GLW 150306C00020000 C 03/06/15 20.0 3.30 4.00
GLW 150306C00020500 C 03/06/15 20.5 2.82 3.50
GLW 150306C00021000 C 03/06/15 21.0 2.38 3.05
GLW 150306C00021500 C 03/06/15 21.5 1.95 2.52
GLW 150306C00022000 C 03/06/15 22.0 1.75 2.07
GLW 150306C00022500 C 03/06/15 22.5 1.43 1.65
GLW 150306C00023000 C 03/06/15 23.0 1.10 1.26
GLW 150306C00023500 C 03/06/15 23.5 0.75 0.91
GLW 150306C00024000 C 03/06/15 24.0 0.50 0.64
GLW 150306C00024500 C 03/06/15 24.5 0.31 0.43
GLW 150306C00025000 C 03/06/15 25.0 0.23 0.28
GLW 150306C00025500 C 03/06/15 25.5 0.08 0.29
GLW 150306C00026000 C 03/06/15 26.0 0.05 0.18
GLW 150306C00026500 C 03/06/15 26.5 0.03 0.14
GLW 150306C00027000 C 03/06/15 27.0 0.02 0.07
GLW 150306C00027500 C 03/06/15 27.5 0.01 0.08
GLW 150306C00028000 C 03/06/15 28.0 0.00 0.07
GLW 150306C00028500 C 03/06/15 28.5 0.00 0.07
GLW 150306C00029000 C 03/06/15 29.0 0.00 0.06
GLW 150306C00029500 C 03/06/15 29.5 0.00 0.06
GLW 150306C00030000 C 03/06/15 30.0 0.00 0.07
GLW 150306C00030500 C 03/06/15 30.5 0.00 0.06
GLW 150306C00031000 C 03/06/15 31.0 0.00 0.06
GLW 150306C00031500 C 03/06/15 31.5 0.00 0.06
GLW 150306C00032000 C 03/06/15 32.0 0.00 0.06
GLW 150306C00032500 C 03/06/15 32.5 0.00 0.07
GLW 150306C00033000 C 03/06/15 33.0 0.00 0.05
GLW 150306C00033500 C 03/06/15 33.5 0.00 0.05
GLW 150306C00034000 C 03/06/15 34.0 0.00 0.05
GLW 150306C00034500 C 03/06/15 34.5 0.00 0.05
GLW 150306C00035000 C 03/06/15 35.0 0.00 0.05
GLW 150306P00015000 P 03/06/15 15.0 0.00 0.06
GLW 150306P00016000 P 03/06/15 16.0 0.00 0.06
GLW 150306P00016500 P 03/06/15 16.5 0.00 0.07
GLW 150306P00017000 P 03/06/15 17.0 0.00 0.08
GLW 150306P00017500 P 03/06/15 17.5 0.00 0.07
GLW 150306P00018000 P 03/06/15 18.0 0.00 0.08
GLW 150306P00018500 P 03/06/15 18.5 0.01 0.07
GLW 150306P00019000 P 03/06/15 19.0 0.01 0.09
GLW 150306P00019500 P 03/06/15 19.5 0.01 0.09
GLW 150306P00020000 P 03/06/15 20.0 0.01 0.10
GLW 150306P00020500 P 03/06/15 20.5 0.03 0.13
GLW 150306P00021000 P 03/06/15 21.0 0.03 0.18
GLW 150306P00021500 P 03/06/15 21.5 0.15 0.25
GLW 150306P00022000 P 03/06/15 22.0 0.21 0.25
GLW 150306P00022500 P 03/06/15 22.5 0.30 0.35
GLW 150306P00023000 P 03/06/15 23.0 0.45 0.49
GLW 150306P00023500 P 03/06/15 23.5 0.62 0.68
GLW 150306P00024000 P 03/06/15 24.0 0.83 0.92
GLW 150306P00024500 P 03/06/15 24.5 1.10 1.23
GLW 150306P00025000 P 03/06/15 25.0 1.27 1.94
GLW 150306P00025500 P 03/06/15 25.5 1.82 2.45
GLW 150306P00026000 P 03/06/15 26.0 2.26 2.70
GLW 150306P00026500 P 03/06/15 26.5 2.77 3.45
GLW 150306P00027000 P 03/06/15 27.0 3.20 3.65
GLW 150306P00027500 P 03/06/15 27.5 3.20 4.50
GLW 150306P00028000 P 03/06/15 28.0 4.15 4.95
GLW 150306P00028500 P 03/06/15 28.5 4.65 5.45
GLW 150306P00029000 P 03/06/15 29.0 5.15 6.00
GLW 150306P00029500 P 03/06/15 29.5 5.50 6.45
GLW 150306P00030000 P 03/06/15 30.0 6.20 7.00
GLW 150306P00030500 P 03/06/15 30.5 6.65 7.45
GLW 150306P00031000 P 03/06/15 31.0 7.10 8.00
GLW 150306P00031500 P 03/06/15 31.5 7.60 8.55
GLW 150306P00032000 P 03/06/15 32.0 8.10 9.20
GLW 150306P00032500 P 03/06/15 32.5 8.65 9.75
GLW 150306P00033000 P 03/06/15 33.0 9.05 10.35
GLW 150306P00033500 P 03/06/15 33.5 9.45 10.35
GLW 150306P00034000 P 03/06/15 34.0 9.05 10.90
GLW 150306P00034500 P 03/06/15 34.5 10.55 11.40
GLW 150306P00035000 P 03/06/15 35.0 11.05 11.90
GLW 150313C00015000 C 03/13/15 15.0 7.20 8.95
GLW 150313C00016000 C 03/13/15 16.0 7.00 7.95
GLW 150313C00017000 C 03/13/15 17.0 6.10 6.95
GLW 150313C00017500 C 03/13/15 17.5 5.85 6.50
GLW 150313C00018000 C 03/13/15 18.0 5.35 5.95
GLW 150313C00018500 C 03/13/15 18.5 4.85 5.45
GLW 150313C00019000 C 03/13/15 19.0 4.35 4.95
GLW 150313C00019500 C 03/13/15 19.5 3.85 4.50
GLW 150313C00020000 C 03/13/15 20.0 3.40 4.00
GLW 150313C00020500 C 03/13/15 20.5 2.93 3.50
GLW 150313C00021000 C 03/13/15 21.0 2.29 3.05
GLW 150313C00021500 C 03/13/15 21.5 2.04 2.56
GLW 150313C00022000 C 03/13/15 22.0 1.70 2.13
GLW 150313C00022500 C 03/13/15 22.5 1.37 1.71
GLW 150313C00023000 C 03/13/15 23.0 0.90 1.38
GLW 150313C00023500 C 03/13/15 23.5 0.69 1.17
GLW 150313C00024000 C 03/13/15 24.0 0.39 0.74
GLW 150313C00024500 C 03/13/15 24.5 0.23 0.69
GLW 150313C00025000 C 03/13/15 25.0 0.18 0.34
GLW 150313C00025500 C 03/13/15 25.5 0.10 0.23
GLW 150313C00026000 C 03/13/15 26.0 0.07 0.15
GLW 150313C00026500 C 03/13/15 26.5 0.04 0.15
GLW 150313C00027000 C 03/13/15 27.0 0.01 0.08
GLW 150313C00027500 C 03/13/15 27.5 0.01 0.09
GLW 150313C00028000 C 03/13/15 28.0 0.00 0.22
GLW 150313C00028500 C 03/13/15 28.5 0.00 0.07
GLW 150313C00029000 C 03/13/15 29.0 0.00 0.09
GLW 150313C00029500 C 03/13/15 29.5 0.00 0.09
GLW 150313C00030000 C 03/13/15 30.0 0.00 0.09
GLW 150313C00030500 C 03/13/15 30.5 0.00 0.08
GLW 150313C00031000 C 03/13/15 31.0 0.00 0.08
GLW 150313C00031500 C 03/13/15 31.5 0.00 0.08
GLW 150313C00032000 C 03/13/15 32.0 0.00 0.08
GLW 150313C00032500 C 03/13/15 32.5 0.00 0.26
GLW 150313C00033000 C 03/13/15 33.0 0.00 0.09
GLW 150313C00033500 C 03/13/15 33.5 0.00 0.10
GLW 150313C00034000 C 03/13/15 34.0 0.00 0.09
GLW 150313C00034500 C 03/13/15 34.5 0.00 0.09
GLW 150313C00035000 C 03/13/15 35.0 0.00 0.09
GLW 150313P00015000 P 03/13/15 15.0 0.00 0.08
GLW 150313P00016000 P 03/13/15 16.0 0.00 0.08
GLW 150313P00017000 P 03/13/15 17.0 0.00 0.08
GLW 150313P00017500 P 03/13/15 17.5 0.01 0.07
GLW 150313P00018000 P 03/13/15 18.0 0.02 0.07
GLW 150313P00018500 P 03/13/15 18.5 0.02 0.08
GLW 150313P00019000 P 03/13/15 19.0 0.01 0.08
GLW 150313P00019500 P 03/13/15 19.5 0.03 0.11
GLW 150313P00020000 P 03/13/15 20.0 0.03 0.25
GLW 150313P00020500 P 03/13/15 20.5 0.07 0.26
GLW 150313P00021000 P 03/13/15 21.0 0.12 0.32
GLW 150313P00021500 P 03/13/15 21.5 0.09 0.35
GLW 150313P00022000 P 03/13/15 22.0 0.23 0.37
GLW 150313P00022500 P 03/13/15 22.5 0.15 0.60
GLW 150313P00023000 P 03/13/15 23.0 0.47 0.68
GLW 150313P00023500 P 03/13/15 23.5 0.58 1.03
GLW 150313P00024000 P 03/13/15 24.0 0.88 1.14
GLW 150313P00024500 P 03/13/15 24.5 1.16 1.73
GLW 150313P00025000 P 03/13/15 25.0 1.39 1.88
GLW 150313P00025500 P 03/13/15 25.5 1.88 2.55
GLW 150313P00026000 P 03/13/15 26.0 2.29 2.75
GLW 150313P00026500 P 03/13/15 26.5 2.61 3.45
GLW 150313P00027000 P 03/13/15 27.0 3.20 3.65
GLW 150313P00027500 P 03/13/15 27.5 3.70 4.30
GLW 150313P00028000 P 03/13/15 28.0 4.20 4.80
GLW 150313P00028500 P 03/13/15 28.5 4.65 5.30
GLW 150313P00029000 P 03/13/15 29.0 5.15 5.80
GLW 150313P00029500 P 03/13/15 29.5 5.65 6.30
GLW 150313P00030000 P 03/13/15 30.0 6.15 7.00
GLW 150313P00030500 P 03/13/15 30.5 6.65 7.30
GLW 150313P00031000 P 03/13/15 31.0 7.15 7.80
GLW 150313P00031500 P 03/13/15 31.5 7.65 8.50
GLW 150313P00032000 P 03/13/15 32.0 8.15 8.70
GLW 150313P00032500 P 03/13/15 32.5 7.05 11.20
GLW 150313P00033000 P 03/13/15 33.0 7.40 11.70
GLW 150313P00033500 P 03/13/15 33.5 7.90 12.20
GLW 150313P00034000 P 03/13/15 34.0 8.40 12.70
GLW 150313P00034500 P 03/13/15 34.5 8.90 13.20
GLW 150313P00035000 P 03/13/15 35.0 9.40 13.70
GLW 150320C00012000 C 03/20/15 12.0 10.55 12.00
GLW 150320C00013000 C 03/20/15 13.0 8.65 11.00
GLW 150320C00014000 C 03/20/15 14.0 9.05 10.10
GLW 150320C00015000 C 03/20/15 15.0 8.25 8.95
GLW 150320C00016000 C 03/20/15 16.0 7.25 7.95
GLW 150320C00017000 C 03/20/15 17.0 6.25 6.95
GLW 150320C00018000 C 03/20/15 18.0 5.25 5.95
GLW 150320C00019000 C 03/20/15 19.0 4.20 5.00
GLW 150320C00020000 C 03/20/15 20.0 3.35 4.00
GLW 150320C00021000 C 03/20/15 21.0 2.88 3.00
GLW 150320C00022000 C 03/20/15 22.0 2.01 2.12
GLW 150320C00023000 C 03/20/15 23.0 1.27 1.31
GLW 150320C00024000 C 03/20/15 24.0 0.70 0.73
GLW 150320C00025000 C 03/20/15 25.0 0.33 0.36
GLW 150320C00026000 C 03/20/15 26.0 0.14 0.17
GLW 150320C00027000 C 03/20/15 27.0 0.05 0.08
GLW 150320C00028000 C 03/20/15 28.0 0.02 0.04
GLW 150320C00029000 C 03/20/15 29.0 0.00 0.04
GLW 150320C00030000 C 03/20/15 30.0 0.00 0.03
GLW 150320C00031000 C 03/20/15 31.0 0.00 0.03
GLW 150320P00012000 P 03/20/15 12.0 0.00 0.02
GLW 150320P00013000 P 03/20/15 13.0 0.00 0.02
GLW 150320P00014000 P 03/20/15 14.0 0.00 0.03
GLW 150320P00015000 P 03/20/15 15.0 0.00 0.03
GLW 150320P00016000 P 03/20/15 16.0 0.01 0.04
GLW 150320P00017000 P 03/20/15 17.0 0.01 0.05
GLW 150320P00018000 P 03/20/15 18.0 0.03 0.07
GLW 150320P00019000 P 03/20/15 19.0 0.06 0.10
GLW 150320P00020000 P 03/20/15 20.0 0.09 0.13
GLW 150320P00021000 P 03/20/15 21.0 0.16 0.22
GLW 150320P00022000 P 03/20/15 22.0 0.30 0.33
GLW 150320P00023000 P 03/20/15 23.0 0.56 0.59
GLW 150320P00024000 P 03/20/15 24.0 0.98 1.03
GLW 150320P00025000 P 03/20/15 25.0 1.62 1.70
GLW 150320P00026000 P 03/20/15 26.0 2.37 2.50
GLW 150320P00027000 P 03/20/15 27.0 3.25 3.60
GLW 150320P00028000 P 03/20/15 28.0 4.20 4.90
GLW 150320P00029000 P 03/20/15 29.0 5.20 6.00
GLW 150320P00030000 P 03/20/15 30.0 6.20 6.90
GLW 150320P00031000 P 03/20/15 31.0 7.20 7.90
GLW 150417C00015000 C 04/17/15 15.0 8.20 8.95
GLW 150417C00016000 C 04/17/15 16.0 7.20 7.95
GLW 150417C00017000 C 04/17/15 17.0 6.25 6.95
GLW 150417C00018000 C 04/17/15 18.0 5.30 5.95
GLW 150417C00019000 C 04/17/15 19.0 4.30 4.95
GLW 150417C00020000 C 04/17/15 20.0 3.40 4.00
GLW 150417C00021000 C 04/17/15 21.0 2.98 3.10
GLW 150417C00022000 C 04/17/15 22.0 2.12 2.25
GLW 150417C00023000 C 04/17/15 23.0 1.44 1.48
GLW 150417C00024000 C 04/17/15 24.0 0.88 0.92
GLW 150417C00025000 C 04/17/15 25.0 0.49 0.53
GLW 150417C00026000 C 04/17/15 26.0 0.25 0.29
GLW 150417C00027000 C 04/17/15 27.0 0.12 0.15
GLW 150417C00028000 C 04/17/15 28.0 0.05 0.08
GLW 150417C00029000 C 04/17/15 29.0 0.02 0.05
GLW 150417C00030000 C 04/17/15 30.0 0.01 0.04
GLW 150417C00035000 C 04/17/15 35.0 0.00 0.02
GLW 150417P00015000 P 04/17/15 15.0 0.01 0.04
GLW 150417P00016000 P 04/17/15 16.0 0.03 0.05
GLW 150417P00017000 P 04/17/15 17.0 0.03 0.07
GLW 150417P00018000 P 04/17/15 18.0 0.06 0.09
GLW 150417P00019000 P 04/17/15 19.0 0.09 0.13
GLW 150417P00020000 P 04/17/15 20.0 0.15 0.19
GLW 150417P00021000 P 04/17/15 21.0 0.26 0.30
GLW 150417P00022000 P 04/17/15 22.0 0.44 0.48
GLW 150417P00023000 P 04/17/15 23.0 0.73 0.77
GLW 150417P00024000 P 04/17/15 24.0 1.18 1.22
GLW 150417P00025000 P 04/17/15 25.0 1.78 1.83
GLW 150417P00026000 P 04/17/15 26.0 2.48 2.61
GLW 150417P00027000 P 04/17/15 27.0 3.35 3.50
GLW 150417P00028000 P 04/17/15 28.0 4.25 4.60
GLW 150417P00029000 P 04/17/15 29.0 5.25 5.70
GLW 150417P00030000 P 04/17/15 30.0 5.80 6.90
GLW 150417P00035000 P 04/17/15 35.0 10.45 13.45
GLW 150515C00011000 C 05/15/15 11.0 10.80 13.00
GLW 150515C00012000 C 05/15/15 12.0 9.65 12.00
GLW 150515C00013000 C 05/15/15 13.0 9.20 11.00
GLW 150515C00014000 C 05/15/15 14.0 8.50 10.45
GLW 150515C00015000 C 05/15/15 15.0 8.25 8.95
GLW 150515C00016000 C 05/15/15 16.0 7.25 7.95
GLW 150515C00017000 C 05/15/15 17.0 6.15 6.95
GLW 150515C00018000 C 05/15/15 18.0 5.30 6.00
GLW 150515C00019000 C 05/15/15 19.0 4.40 5.05
GLW 150515C00020000 C 05/15/15 20.0 3.95 4.10
GLW 150515C00021000 C 05/15/15 21.0 3.10 3.25
GLW 150515C00022000 C 05/15/15 22.0 2.36 2.41
GLW 150515C00023000 C 05/15/15 23.0 1.69 1.74
GLW 150515C00024000 C 05/15/15 24.0 1.15 1.20
GLW 150515C00025000 C 05/15/15 25.0 0.74 0.78
GLW 150515C00026000 C 05/15/15 26.0 0.45 0.49
GLW 150515C00027000 C 05/15/15 27.0 0.26 0.30
GLW 150515C00028000 C 05/15/15 28.0 0.15 0.18
GLW 150515C00029000 C 05/15/15 29.0 0.08 0.11
GLW 150515C00030000 C 05/15/15 30.0 0.04 0.07
GLW 150515P00011000 P 05/15/15 11.0 0.00 0.03
GLW 150515P00012000 P 05/15/15 12.0 0.00 0.03
GLW 150515P00013000 P 05/15/15 13.0 0.01 0.04
GLW 150515P00014000 P 05/15/15 14.0 0.01 0.05
GLW 150515P00015000 P 05/15/15 15.0 0.03 0.06
GLW 150515P00016000 P 05/15/15 16.0 0.06 0.08
GLW 150515P00017000 P 05/15/15 17.0 0.07 0.10
GLW 150515P00018000 P 05/15/15 18.0 0.11 0.14
GLW 150515P00019000 P 05/15/15 19.0 0.18 0.21
GLW 150515P00020000 P 05/15/15 20.0 0.28 0.31
GLW 150515P00021000 P 05/15/15 21.0 0.42 0.46
GLW 150515P00022000 P 05/15/15 22.0 0.65 0.69
GLW 150515P00023000 P 05/15/15 23.0 0.98 1.03
GLW 150515P00024000 P 05/15/15 24.0 1.44 1.48
GLW 150515P00025000 P 05/15/15 25.0 2.02 2.07
GLW 150515P00026000 P 05/15/15 26.0 2.73 2.78
GLW 150515P00027000 P 05/15/15 27.0 3.45 3.65
GLW 150515P00028000 P 05/15/15 28.0 4.35 4.90
GLW 150515P00029000 P 05/15/15 29.0 5.30 5.95
GLW 150515P00030000 P 05/15/15 30.0 6.25 6.90
GLW 150821C00012000 C 08/21/15 12.0 9.65 12.00
GLW 150821C00013000 C 08/21/15 13.0 9.55 11.10
GLW 150821C00014000 C 08/21/15 14.0 9.10 10.00
GLW 150821C00015000 C 08/21/15 15.0 8.25 9.10
GLW 150821C00016000 C 08/21/15 16.0 7.15 8.15
GLW 150821C00017000 C 08/21/15 17.0 6.35 7.00
GLW 150821C00018000 C 08/21/15 18.0 5.45 6.10
GLW 150821C00019000 C 08/21/15 19.0 5.00 5.20
GLW 150821C00020000 C 08/21/15 20.0 4.20 4.35
GLW 150821C00021000 C 08/21/15 21.0 3.40 3.55
GLW 150821C00022000 C 08/21/15 22.0 2.74 2.79
GLW 150821C00023000 C 08/21/15 23.0 2.12 2.18
GLW 150821C00024000 C 08/21/15 24.0 1.60 1.65
GLW 150821C00025000 C 08/21/15 25.0 1.18 1.23
GLW 150821C00026000 C 08/21/15 26.0 0.84 0.89
GLW 150821C00027000 C 08/21/15 27.0 0.58 0.63
GLW 150821C00028000 C 08/21/15 28.0 0.40 0.43
GLW 150821C00029000 C 08/21/15 29.0 0.26 0.30
GLW 150821C00030000 C 08/21/15 30.0 0.17 0.20
GLW 150821C00031000 C 08/21/15 31.0 0.11 0.15
GLW 150821P00012000 P 08/21/15 12.0 0.03 0.06
GLW 150821P00013000 P 08/21/15 13.0 0.04 0.08
GLW 150821P00014000 P 08/21/15 14.0 0.07 0.10
GLW 150821P00015000 P 08/21/15 15.0 0.10 0.13
GLW 150821P00016000 P 08/21/15 16.0 0.14 0.18
GLW 150821P00017000 P 08/21/15 17.0 0.21 0.24
GLW 150821P00018000 P 08/21/15 18.0 0.29 0.32
GLW 150821P00019000 P 08/21/15 19.0 0.41 0.44
GLW 150821P00020000 P 08/21/15 20.0 0.57 0.61
GLW 150821P00021000 P 08/21/15 21.0 0.80 0.84
GLW 150821P00022000 P 08/21/15 22.0 1.10 1.15
GLW 150821P00023000 P 08/21/15 23.0 1.48 1.53
GLW 150821P00024000 P 08/21/15 24.0 1.97 2.02
GLW 150821P00025000 P 08/21/15 25.0 2.54 2.59
GLW 150821P00026000 P 08/21/15 26.0 3.20 3.30
GLW 150821P00027000 P 08/21/15 27.0 3.95 4.05
GLW 150821P00028000 P 08/21/15 28.0 4.75 4.85
GLW 150821P00029000 P 08/21/15 29.0 5.55 5.75
GLW 150821P00030000 P 08/21/15 30.0 6.45 6.90
GLW 150821P00031000 P 08/21/15 31.0 7.40 8.10
GLW 160115C00003000 C 01/15/16 3.0 18.30 20.95
GLW 160115C00005000 C 01/15/16 5.0 16.40 18.95
GLW 160115C00008000 C 01/15/16 8.0 13.35 15.95
GLW 160115C00010000 C 01/15/16 10.0 11.40 13.95
GLW 160115C00012000 C 01/15/16 12.0 9.40 12.05
GLW 160115C00015000 C 01/15/16 15.0 8.30 9.00
GLW 160115C00017000 C 01/15/16 17.0 6.65 7.15
GLW 160115C00020000 C 01/15/16 20.0 4.50 4.65
GLW 160115C00022000 C 01/15/16 22.0 3.20 3.30
GLW 160115C00025000 C 01/15/16 25.0 1.74 1.80
GLW 160115C00030000 C 01/15/16 30.0 0.50 0.52
GLW 160115P00003000 P 01/15/16 3.0 0.00 0.03
GLW 160115P00005000 P 01/15/16 5.0 0.00 0.03
GLW 160115P00008000 P 01/15/16 8.0 0.01 0.06
GLW 160115P00010000 P 01/15/16 10.0 0.05 0.08
GLW 160115P00012000 P 01/15/16 12.0 0.10 0.14
GLW 160115P00015000 P 01/15/16 15.0 0.26 0.30
GLW 160115P00017000 P 01/15/16 17.0 0.48 0.51
GLW 160115P00020000 P 01/15/16 20.0 1.07 1.12
GLW 160115P00022000 P 01/15/16 22.0 1.75 1.81
GLW 160115P00025000 P 01/15/16 25.0 3.25 3.35
GLW 160115P00030000 P 01/15/16 30.0 6.95 7.10
GLW 170120C00005000 C 01/20/17 5.0 16.35 20.80
GLW 170120C00008000 C 01/20/17 8.0 13.35 17.85
GLW 170120C00010000 C 01/20/17 10.0 11.40 15.80
GLW 170120C00013000 C 01/20/17 13.0 10.10 12.40
GLW 170120C00015000 C 01/20/17 15.0 8.55 9.90
GLW 170120C00017000 C 01/20/17 17.0 7.15 7.65
GLW 170120C00020000 C 01/20/17 20.0 5.10 5.50
GLW 170120C00022000 C 01/20/17 22.0 3.85 4.30
GLW 170120C00025000 C 01/20/17 25.0 2.69 2.94
GLW 170120C00027000 C 01/20/17 27.0 1.95 2.22
GLW 170120C00030000 C 01/20/17 30.0 1.17 1.50
GLW 170120C00035000 C 01/20/17 35.0 0.47 0.77
GLW 170120P00005000 P 01/20/17 5.0 0.00 0.10
GLW 170120P00008000 P 01/20/17 8.0 0.05 0.16
GLW 170120P00010000 P 01/20/17 10.0 0.12 0.34
GLW 170120P00013000 P 01/20/17 13.0 0.42 0.52
GLW 170120P00015000 P 01/20/17 15.0 0.71 0.92
GLW 170120P00017000 P 01/20/17 17.0 1.15 1.36
GLW 170120P00020000 P 01/20/17 20.0 2.01 2.34
GLW 170120P00022000 P 01/20/17 22.0 2.91 3.20
GLW 170120P00025000 P 01/20/17 25.0 4.50 4.90
GLW 170120P00027000 P 01/20/17 27.0 5.75 6.20
GLW 170120P00030000 P 01/20/17 30.0 7.85 8.45
GLW 170120P00035000 P 01/20/17 35.0 12.05 12.70

OPRA data is delayed 15 minutes.