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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-01)Premium Content

Corning Inc (GLW)
As of May 26 2016 1:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 160527C00010000 C 05/27/16 10.0 8.30 11.60
GLW 160527C00011000 C 05/27/16 11.0 7.35 10.60
GLW 160527C00012000 C 05/27/16 12.0 6.30 8.15
GLW 160527C00013000 C 05/27/16 13.0 5.30 7.15
GLW 160527C00013500 C 05/27/16 13.5 4.80 6.85
GLW 160527C00014000 C 05/27/16 14.0 5.35 6.35
GLW 160527C00014500 C 05/27/16 14.5 3.80 5.85
GLW 160527C00015000 C 05/27/16 15.0 3.30 5.15
GLW 160527C00015500 C 05/27/16 15.5 3.95 4.65
GLW 160527C00016000 C 05/27/16 16.0 2.49 4.15
GLW 160527C00016500 C 05/27/16 16.5 3.10 3.65
GLW 160527C00017000 C 05/27/16 17.0 2.37 3.25
GLW 160527C00017500 C 05/27/16 17.5 2.11 2.69
GLW 160527C00018000 C 05/27/16 18.0 1.72 2.24
GLW 160527C00018500 C 05/27/16 18.5 1.23 1.75
GLW 160527C00019000 C 05/27/16 19.0 0.76 1.14
GLW 160527C00019500 C 05/27/16 19.5 0.46 0.59
GLW 160527C00020000 C 05/27/16 20.0 0.09 0.13
GLW 160527C00020500 C 05/27/16 20.5 0.01 0.10
GLW 160527C00021000 C 05/27/16 21.0 0.00 0.14
GLW 160527C00021500 C 05/27/16 21.5 0.00 0.03
GLW 160527C00022000 C 05/27/16 22.0 0.00 0.02
GLW 160527C00022500 C 05/27/16 22.5 0.00 0.02
GLW 160527C00023000 C 05/27/16 23.0 0.00 0.06
GLW 160527C00023500 C 05/27/16 23.5 0.00 0.50
GLW 160527C00024000 C 05/27/16 24.0 0.00 0.50
GLW 160527C00024500 C 05/27/16 24.5 0.00 0.50
GLW 160527C00025000 C 05/27/16 25.0 0.00 0.30
GLW 160527C00025500 C 05/27/16 25.5 0.00 0.50
GLW 160527C00026000 C 05/27/16 26.0 0.00 0.50
GLW 160527C00026500 C 05/27/16 26.5 0.00 0.50
GLW 160527C00027000 C 05/27/16 27.0 0.00 0.50
GLW 160527C00027500 C 05/27/16 27.5 0.00 0.50
GLW 160527C00028000 C 05/27/16 28.0 0.00 0.50
GLW 160527C00028500 C 05/27/16 28.5 0.00 0.50
GLW 160527C00029000 C 05/27/16 29.0 0.00 0.50
GLW 160527C00029500 C 05/27/16 29.5 0.00 0.50
GLW 160527C00030000 C 05/27/16 30.0 0.00 0.50
GLW 160527P00010000 P 05/27/16 10.0 0.00 0.02
GLW 160527P00011000 P 05/27/16 11.0 0.00 0.02
GLW 160527P00012000 P 05/27/16 12.0 0.00 0.02
GLW 160527P00013000 P 05/27/16 13.0 0.00 0.02
GLW 160527P00013500 P 05/27/16 13.5 0.00 0.02
GLW 160527P00014000 P 05/27/16 14.0 0.00 0.02
GLW 160527P00014500 P 05/27/16 14.5 0.00 0.02
GLW 160527P00015000 P 05/27/16 15.0 0.00 0.02
GLW 160527P00015500 P 05/27/16 15.5 0.00 0.02
GLW 160527P00016000 P 05/27/16 16.0 0.00 0.02
GLW 160527P00016500 P 05/27/16 16.5 0.00 0.02
GLW 160527P00017000 P 05/27/16 17.0 0.00 0.02
GLW 160527P00017500 P 05/27/16 17.5 0.00 0.02
GLW 160527P00018000 P 05/27/16 18.0 0.00 0.02
GLW 160527P00018500 P 05/27/16 18.5 0.00 0.02
GLW 160527P00019000 P 05/27/16 19.0 0.00 0.02
GLW 160527P00019500 P 05/27/16 19.5 0.01 0.06
GLW 160527P00020000 P 05/27/16 20.0 0.10 0.14
GLW 160527P00020500 P 05/27/16 20.5 0.44 0.75
GLW 160527P00021000 P 05/27/16 21.0 0.92 1.27
GLW 160527P00021500 P 05/27/16 21.5 1.25 1.77
GLW 160527P00022000 P 05/27/16 22.0 1.60 2.41
GLW 160527P00022500 P 05/27/16 22.5 2.09 2.95
GLW 160527P00023000 P 05/27/16 23.0 1.42 3.40
GLW 160527P00023500 P 05/27/16 23.5 2.07 3.65
GLW 160527P00024000 P 05/27/16 24.0 2.47 5.20
GLW 160527P00024500 P 05/27/16 24.5 2.97 4.65
GLW 160527P00025000 P 05/27/16 25.0 3.40 5.15
GLW 160527P00025500 P 05/27/16 25.5 3.90 6.00
GLW 160527P00026000 P 05/27/16 26.0 4.40 6.50
GLW 160527P00026500 P 05/27/16 26.5 4.90 6.65
GLW 160527P00027000 P 05/27/16 27.0 5.40 7.15
GLW 160527P00027500 P 05/27/16 27.5 5.90 7.65
GLW 160527P00028000 P 05/27/16 28.0 6.40 8.50
GLW 160527P00028500 P 05/27/16 28.5 6.90 9.05
GLW 160527P00029000 P 05/27/16 29.0 7.40 9.55
GLW 160527P00029500 P 05/27/16 29.5 7.90 11.20
GLW 160527P00030000 P 05/27/16 30.0 8.40 11.70
GLW 160603C00010000 C 06/03/16 10.0 8.30 11.60
GLW 160603C00011000 C 06/03/16 11.0 7.25 10.60
GLW 160603C00012000 C 06/03/16 12.0 6.25 9.60
GLW 160603C00013000 C 06/03/16 13.0 5.25 7.35
GLW 160603C00013500 C 06/03/16 13.5 4.75 6.85
GLW 160603C00014000 C 06/03/16 14.0 5.50 6.50
GLW 160603C00014500 C 06/03/16 14.5 5.05 5.75
GLW 160603C00015000 C 06/03/16 15.0 4.60 5.40
GLW 160603C00015500 C 06/03/16 15.5 4.10 4.90
GLW 160603C00016000 C 06/03/16 16.0 3.60 4.15
GLW 160603C00016500 C 06/03/16 16.5 3.10 3.65
GLW 160603C00017000 C 06/03/16 17.0 2.60 3.40
GLW 160603C00017500 C 06/03/16 17.5 2.11 2.86
GLW 160603C00018000 C 06/03/16 18.0 1.76 2.21
GLW 160603C00018500 C 06/03/16 18.5 1.27 1.65
GLW 160603C00019000 C 06/03/16 19.0 0.79 1.17
GLW 160603C00019500 C 06/03/16 19.5 0.51 0.73
GLW 160603C00020000 C 06/03/16 20.0 0.24 0.26
GLW 160603C00020500 C 06/03/16 20.5 0.05 0.20
GLW 160603C00021000 C 06/03/16 21.0 0.00 0.05
GLW 160603C00021500 C 06/03/16 21.5 0.00 0.50
GLW 160603C00022000 C 06/03/16 22.0 0.00 0.06
GLW 160603C00022500 C 06/03/16 22.5 0.00 0.50
GLW 160603C00023000 C 06/03/16 23.0 0.00 0.50
GLW 160603C00023500 C 06/03/16 23.5 0.00 0.50
GLW 160603C00024000 C 06/03/16 24.0 0.00 0.50
GLW 160603C00024500 C 06/03/16 24.5 0.00 0.50
GLW 160603C00025000 C 06/03/16 25.0 0.00 0.50
GLW 160603C00025500 C 06/03/16 25.5 0.00 0.50
GLW 160603C00026000 C 06/03/16 26.0 0.00 0.50
GLW 160603C00026500 C 06/03/16 26.5 0.00 0.50
GLW 160603C00027000 C 06/03/16 27.0 0.00 0.50
GLW 160603C00027500 C 06/03/16 27.5 0.00 0.50
GLW 160603C00028000 C 06/03/16 28.0 0.00 0.50
GLW 160603C00028500 C 06/03/16 28.5 0.00 0.50
GLW 160603C00029000 C 06/03/16 29.0 0.00 0.50
GLW 160603C00029500 C 06/03/16 29.5 0.00 0.50
GLW 160603C00030000 C 06/03/16 30.0 0.00 0.50
GLW 160603P00010000 P 06/03/16 10.0 0.00 0.02
GLW 160603P00011000 P 06/03/16 11.0 0.00 0.02
GLW 160603P00012000 P 06/03/16 12.0 0.00 0.02
GLW 160603P00013000 P 06/03/16 13.0 0.00 0.02
GLW 160603P00013500 P 06/03/16 13.5 0.00 0.02
GLW 160603P00014000 P 06/03/16 14.0 0.00 0.02
GLW 160603P00014500 P 06/03/16 14.5 0.00 0.02
GLW 160603P00015000 P 06/03/16 15.0 0.00 0.02
GLW 160603P00015500 P 06/03/16 15.5 0.00 0.02
GLW 160603P00016000 P 06/03/16 16.0 0.00 0.02
GLW 160603P00016500 P 06/03/16 16.5 0.00 0.02
GLW 160603P00017000 P 06/03/16 17.0 0.00 0.02
GLW 160603P00017500 P 06/03/16 17.5 0.00 0.03
GLW 160603P00018000 P 06/03/16 18.0 0.00 0.50
GLW 160603P00018500 P 06/03/16 18.5 0.00 0.50
GLW 160603P00019000 P 06/03/16 19.0 0.02 0.05
GLW 160603P00019500 P 06/03/16 19.5 0.08 0.10
GLW 160603P00020000 P 06/03/16 20.0 0.23 0.26
GLW 160603P00020500 P 06/03/16 20.5 0.42 0.82
GLW 160603P00021000 P 06/03/16 21.0 0.88 1.27
GLW 160603P00021500 P 06/03/16 21.5 1.37 1.78
GLW 160603P00022000 P 06/03/16 22.0 1.82 2.27
GLW 160603P00022500 P 06/03/16 22.5 2.18 2.94
GLW 160603P00023000 P 06/03/16 23.0 2.44 3.45
GLW 160603P00023500 P 06/03/16 23.5 1.97 4.05
GLW 160603P00024000 P 06/03/16 24.0 2.60 4.15
GLW 160603P00024500 P 06/03/16 24.5 3.00 6.15
GLW 160603P00025000 P 06/03/16 25.0 3.40 6.75
GLW 160603P00025500 P 06/03/16 25.5 3.90 6.00
GLW 160603P00026000 P 06/03/16 26.0 5.50 6.15
GLW 160603P00026500 P 06/03/16 26.5 6.05 7.05
GLW 160603P00027000 P 06/03/16 27.0 6.50 7.50
GLW 160603P00027500 P 06/03/16 27.5 7.05 8.05
GLW 160603P00028000 P 06/03/16 28.0 7.55 8.55
GLW 160603P00028500 P 06/03/16 28.5 8.05 9.05
GLW 160603P00029000 P 06/03/16 29.0 8.55 9.55
GLW 160603P00029500 P 06/03/16 29.5 7.90 9.75
GLW 160603P00030000 P 06/03/16 30.0 8.40 10.20
GLW 160610C00010000 C 06/10/16 10.0 8.35 10.35
GLW 160610C00011000 C 06/10/16 11.0 8.45 9.35
GLW 160610C00012000 C 06/10/16 12.0 7.50 8.50
GLW 160610C00012500 C 06/10/16 12.5 7.00 8.00
GLW 160610C00013000 C 06/10/16 13.0 6.50 7.50
GLW 160610C00013500 C 06/10/16 13.5 6.00 7.00
GLW 160610C00014000 C 06/10/16 14.0 5.50 6.50
GLW 160610C00014500 C 06/10/16 14.5 5.05 5.75
GLW 160610C00015000 C 06/10/16 15.0 4.60 5.40
GLW 160610C00015500 C 06/10/16 15.5 4.10 4.90
GLW 160610C00016000 C 06/10/16 16.0 3.60 4.30
GLW 160610C00016500 C 06/10/16 16.5 3.10 3.85
GLW 160610C00017000 C 06/10/16 17.0 2.60 3.35
GLW 160610C00017500 C 06/10/16 17.5 2.13 2.84
GLW 160610C00018000 C 06/10/16 18.0 1.79 2.24
GLW 160610C00018500 C 06/10/16 18.5 1.31 1.68
GLW 160610C00019000 C 06/10/16 19.0 0.87 1.17
GLW 160610C00019500 C 06/10/16 19.5 0.63 0.72
GLW 160610C00020000 C 06/10/16 20.0 0.31 0.37
GLW 160610C00020500 C 06/10/16 20.5 0.12 0.17
GLW 160610C00021000 C 06/10/16 21.0 0.02 0.12
GLW 160610C00021500 C 06/10/16 21.5 0.00 0.50
GLW 160610C00022000 C 06/10/16 22.0 0.00 0.06
GLW 160610C00022500 C 06/10/16 22.5 0.00 0.50
GLW 160610C00023000 C 06/10/16 23.0 0.00 0.50
GLW 160610C00023500 C 06/10/16 23.5 0.00 0.50
GLW 160610C00024000 C 06/10/16 24.0 0.00 0.50
GLW 160610C00024500 C 06/10/16 24.5 0.00 0.50
GLW 160610C00025000 C 06/10/16 25.0 0.00 0.50
GLW 160610C00025500 C 06/10/16 25.5 0.00 0.50
GLW 160610C00026000 C 06/10/16 26.0 0.00 0.50
GLW 160610C00026500 C 06/10/16 26.5 0.00 0.50
GLW 160610C00027000 C 06/10/16 27.0 0.00 0.50
GLW 160610C00027500 C 06/10/16 27.5 0.00 0.50
GLW 160610C00028000 C 06/10/16 28.0 0.00 0.50
GLW 160610C00028500 C 06/10/16 28.5 0.00 0.50
GLW 160610C00029000 C 06/10/16 29.0 0.00 0.50
GLW 160610P00010000 P 06/10/16 10.0 0.00 0.02
GLW 160610P00011000 P 06/10/16 11.0 0.00 0.02
GLW 160610P00012000 P 06/10/16 12.0 0.00 0.02
GLW 160610P00012500 P 06/10/16 12.5 0.00 0.02
GLW 160610P00013000 P 06/10/16 13.0 0.00 0.02
GLW 160610P00013500 P 06/10/16 13.5 0.00 0.02
GLW 160610P00014000 P 06/10/16 14.0 0.00 0.02
GLW 160610P00014500 P 06/10/16 14.5 0.00 0.02
GLW 160610P00015000 P 06/10/16 15.0 0.00 0.02
GLW 160610P00015500 P 06/10/16 15.5 0.00 0.02
GLW 160610P00016000 P 06/10/16 16.0 0.00 0.03
GLW 160610P00016500 P 06/10/16 16.5 0.00 0.03
GLW 160610P00017000 P 06/10/16 17.0 0.00 0.50
GLW 160610P00017500 P 06/10/16 17.5 0.00 0.50
GLW 160610P00018000 P 06/10/16 18.0 0.00 0.50
GLW 160610P00018500 P 06/10/16 18.5 0.02 0.09
GLW 160610P00019000 P 06/10/16 19.0 0.06 0.13
GLW 160610P00019500 P 06/10/16 19.5 0.14 0.19
GLW 160610P00020000 P 06/10/16 20.0 0.30 0.37
GLW 160610P00020500 P 06/10/16 20.5 0.53 0.76
GLW 160610P00021000 P 06/10/16 21.0 0.87 1.10
GLW 160610P00021500 P 06/10/16 21.5 1.34 1.77
GLW 160610P00022000 P 06/10/16 22.0 1.80 2.27
GLW 160610P00022500 P 06/10/16 22.5 2.18 2.90
GLW 160610P00023000 P 06/10/16 23.0 2.70 3.40
GLW 160610P00023500 P 06/10/16 23.5 3.10 3.65
GLW 160610P00024000 P 06/10/16 24.0 3.60 4.15
GLW 160610P00024500 P 06/10/16 24.5 4.10 4.65
GLW 160610P00025000 P 06/10/16 25.0 4.65 5.45
GLW 160610P00025500 P 06/10/16 25.5 5.05 5.65
GLW 160610P00026000 P 06/10/16 26.0 5.60 6.15
GLW 160610P00026500 P 06/10/16 26.5 6.10 6.65
GLW 160610P00027000 P 06/10/16 27.0 6.60 7.20
GLW 160610P00027500 P 06/10/16 27.5 7.05 8.00
GLW 160610P00028000 P 06/10/16 28.0 7.55 8.55
GLW 160610P00028500 P 06/10/16 28.5 8.00 9.00
GLW 160610P00029000 P 06/10/16 29.0 8.60 9.15
GLW 160617C00010000 C 06/17/16 10.0 8.45 11.60
GLW 160617C00011000 C 06/17/16 11.0 8.55 9.55
GLW 160617C00012000 C 06/17/16 12.0 6.30 8.40
GLW 160617C00012500 C 06/17/16 12.5 7.05 7.75
GLW 160617C00013000 C 06/17/16 13.0 5.65 7.70
GLW 160617C00013500 C 06/17/16 13.5 4.80 6.70
GLW 160617C00014000 C 06/17/16 14.0 5.85 6.15
GLW 160617C00014500 C 06/17/16 14.5 4.95 5.75
GLW 160617C00015000 C 06/17/16 15.0 4.60 5.40
GLW 160617C00015500 C 06/17/16 15.5 4.10 4.90
GLW 160617C00016000 C 06/17/16 16.0 3.80 4.10
GLW 160617C00016500 C 06/17/16 16.5 3.30 3.65
GLW 160617C00017000 C 06/17/16 17.0 2.87 3.20
GLW 160617C00017500 C 06/17/16 17.5 2.38 2.59
GLW 160617C00018000 C 06/17/16 18.0 1.91 2.11
GLW 160617C00018500 C 06/17/16 18.5 1.43 1.63
GLW 160617C00019000 C 06/17/16 19.0 1.08 1.16
GLW 160617C00019500 C 06/17/16 19.5 0.72 0.75
GLW 160617C00020000 C 06/17/16 20.0 0.41 0.44
GLW 160617C00020500 C 06/17/16 20.5 0.22 0.23
GLW 160617C00021000 C 06/17/16 21.0 0.11 0.12
GLW 160617C00021500 C 06/17/16 21.5 0.06 0.08
GLW 160617C00022000 C 06/17/16 22.0 0.03 0.04
GLW 160617C00022500 C 06/17/16 22.5 0.01 0.03
GLW 160617C00023000 C 06/17/16 23.0 0.00 0.02
GLW 160617C00023500 C 06/17/16 23.5 0.00 0.02
GLW 160617C00024000 C 06/17/16 24.0 0.00 0.02
GLW 160617C00024500 C 06/17/16 24.5 0.00 0.01
GLW 160617C00025000 C 06/17/16 25.0 0.00 0.01
GLW 160617C00025500 C 06/17/16 25.5 0.00 0.01
GLW 160617C00026000 C 06/17/16 26.0 0.00 0.01
GLW 160617C00026500 C 06/17/16 26.5 0.00 0.01
GLW 160617C00027000 C 06/17/16 27.0 0.00 0.01
GLW 160617C00027500 C 06/17/16 27.5 0.00 0.01
GLW 160617C00028000 C 06/17/16 28.0 0.00 0.01
GLW 160617C00028500 C 06/17/16 28.5 0.00 0.01
GLW 160617C00029000 C 06/17/16 29.0 0.00 0.01
GLW 160617C00029500 C 06/17/16 29.5 0.00 0.01
GLW 160617C00030000 C 06/17/16 30.0 0.00 0.01
GLW 160617P00010000 P 06/17/16 10.0 0.00 0.01
GLW 160617P00011000 P 06/17/16 11.0 0.00 0.01
GLW 160617P00012000 P 06/17/16 12.0 0.00 0.01
GLW 160617P00012500 P 06/17/16 12.5 0.00 0.01
GLW 160617P00013000 P 06/17/16 13.0 0.00 0.01
GLW 160617P00013500 P 06/17/16 13.5 0.00 0.01
GLW 160617P00014000 P 06/17/16 14.0 0.00 0.01
GLW 160617P00014500 P 06/17/16 14.5 0.00 0.01
GLW 160617P00015000 P 06/17/16 15.0 0.00 0.02
GLW 160617P00015500 P 06/17/16 15.5 0.00 0.02
GLW 160617P00016000 P 06/17/16 16.0 0.00 0.02
GLW 160617P00016500 P 06/17/16 16.5 0.00 0.02
GLW 160617P00017000 P 06/17/16 17.0 0.01 0.02
GLW 160617P00017500 P 06/17/16 17.5 0.02 0.03
GLW 160617P00018000 P 06/17/16 18.0 0.04 0.05
GLW 160617P00018500 P 06/17/16 18.5 0.06 0.07
GLW 160617P00019000 P 06/17/16 19.0 0.11 0.13
GLW 160617P00019500 P 06/17/16 19.5 0.22 0.25
GLW 160617P00020000 P 06/17/16 20.0 0.41 0.44
GLW 160617P00020500 P 06/17/16 20.5 0.71 0.74
GLW 160617P00021000 P 06/17/16 21.0 1.08 1.13
GLW 160617P00021500 P 06/17/16 21.5 1.48 1.67
GLW 160617P00022000 P 06/17/16 22.0 1.95 2.15
GLW 160617P00022500 P 06/17/16 22.5 2.45 2.66
GLW 160617P00023000 P 06/17/16 23.0 2.95 3.20
GLW 160617P00023500 P 06/17/16 23.5 3.45 3.70
GLW 160617P00024000 P 06/17/16 24.0 2.77 4.15
GLW 160617P00024500 P 06/17/16 24.5 4.20 4.65
GLW 160617P00025000 P 06/17/16 25.0 4.50 5.10
GLW 160617P00025500 P 06/17/16 25.5 5.10 5.70
GLW 160617P00026000 P 06/17/16 26.0 4.65 7.40
GLW 160617P00026500 P 06/17/16 26.5 6.10 6.70
GLW 160617P00027000 P 06/17/16 27.0 5.65 7.20
GLW 160617P00027500 P 06/17/16 27.5 7.10 8.10
GLW 160617P00028000 P 06/17/16 28.0 6.55 9.40
GLW 160617P00028500 P 06/17/16 28.5 8.10 9.10
GLW 160617P00029000 P 06/17/16 29.0 7.40 10.40
GLW 160617P00029500 P 06/17/16 29.5 9.10 10.10
GLW 160617P00030000 P 06/17/16 30.0 8.40 11.05
GLW 160624C00010000 C 06/24/16 10.0 8.25 11.60
GLW 160624C00011000 C 06/24/16 11.0 7.25 9.50
GLW 160624C00011500 C 06/24/16 11.5 6.75 9.00
GLW 160624C00012000 C 06/24/16 12.0 6.25 8.50
GLW 160624C00012500 C 06/24/16 12.5 5.75 8.00
GLW 160624C00013000 C 06/24/16 13.0 5.25 7.20
GLW 160624C00013500 C 06/24/16 13.5 6.00 6.75
GLW 160624C00014000 C 06/24/16 14.0 5.50 6.25
GLW 160624C00014500 C 06/24/16 14.5 5.05 5.75
GLW 160624C00015000 C 06/24/16 15.0 4.65 5.30
GLW 160624C00015500 C 06/24/16 15.5 4.15 4.65
GLW 160624C00016000 C 06/24/16 16.0 3.65 4.15
GLW 160624C00016500 C 06/24/16 16.5 3.15 3.65
GLW 160624C00017000 C 06/24/16 17.0 2.65 3.35
GLW 160624C00017500 C 06/24/16 17.5 2.17 2.87
GLW 160624C00018000 C 06/24/16 18.0 1.84 2.25
GLW 160624C00018500 C 06/24/16 18.5 1.37 1.79
GLW 160624C00019000 C 06/24/16 19.0 1.06 1.19
GLW 160624C00019500 C 06/24/16 19.5 0.76 0.82
GLW 160624C00020000 C 06/24/16 20.0 0.47 0.51
GLW 160624C00020500 C 06/24/16 20.5 0.25 0.29
GLW 160624C00021000 C 06/24/16 21.0 0.11 0.18
GLW 160624C00021500 C 06/24/16 21.5 0.00 0.50
GLW 160624C00022000 C 06/24/16 22.0 0.00 0.12
GLW 160624C00022500 C 06/24/16 22.5 0.00 0.50
GLW 160624C00023000 C 06/24/16 23.0 0.00 0.50
GLW 160624C00023500 C 06/24/16 23.5 0.00 0.50
GLW 160624C00024000 C 06/24/16 24.0 0.00 0.50
GLW 160624C00024500 C 06/24/16 24.5 0.00 0.50
GLW 160624C00025000 C 06/24/16 25.0 0.00 0.50
GLW 160624C00025500 C 06/24/16 25.5 0.00 0.50
GLW 160624C00026000 C 06/24/16 26.0 0.00 0.50
GLW 160624C00026500 C 06/24/16 26.5 0.00 0.50
GLW 160624C00027000 C 06/24/16 27.0 0.00 0.50
GLW 160624C00027500 C 06/24/16 27.5 0.00 0.50
GLW 160624C00028000 C 06/24/16 28.0 0.00 0.50
GLW 160624C00028500 C 06/24/16 28.5 0.00 0.50
GLW 160624C00029000 C 06/24/16 29.0 0.00 0.50
GLW 160624P00010000 P 06/24/16 10.0 0.00 0.02
GLW 160624P00011000 P 06/24/16 11.0 0.00 0.02
GLW 160624P00011500 P 06/24/16 11.5 0.00 0.02
GLW 160624P00012000 P 06/24/16 12.0 0.00 0.02
GLW 160624P00012500 P 06/24/16 12.5 0.00 0.02
GLW 160624P00013000 P 06/24/16 13.0 0.00 0.02
GLW 160624P00013500 P 06/24/16 13.5 0.00 0.02
GLW 160624P00014000 P 06/24/16 14.0 0.00 0.03
GLW 160624P00014500 P 06/24/16 14.5 0.00 0.03
GLW 160624P00015000 P 06/24/16 15.0 0.00 0.50
GLW 160624P00015500 P 06/24/16 15.5 0.00 0.50
GLW 160624P00016000 P 06/24/16 16.0 0.00 0.50
GLW 160624P00016500 P 06/24/16 16.5 0.00 0.50
GLW 160624P00017000 P 06/24/16 17.0 0.00 0.50
GLW 160624P00017500 P 06/24/16 17.5 0.00 0.50
GLW 160624P00018000 P 06/24/16 18.0 0.00 0.50
GLW 160624P00018500 P 06/24/16 18.5 0.00 0.50
GLW 160624P00019000 P 06/24/16 19.0 0.16 0.21
GLW 160624P00019500 P 06/24/16 19.5 0.27 0.31
GLW 160624P00020000 P 06/24/16 20.0 0.45 0.50
GLW 160624P00020500 P 06/24/16 20.5 0.74 0.80
GLW 160624P00021000 P 06/24/16 21.0 0.94 1.38
GLW 160624P00021500 P 06/24/16 21.5 1.40 1.81
GLW 160624P00022000 P 06/24/16 22.0 1.85 2.28
GLW 160624P00022500 P 06/24/16 22.5 2.19 2.91
GLW 160624P00023000 P 06/24/16 23.0 2.70 3.40
GLW 160624P00023500 P 06/24/16 23.5 3.20 3.90
GLW 160624P00024000 P 06/24/16 24.0 3.70 4.40
GLW 160624P00024500 P 06/24/16 24.5 3.75 4.65
GLW 160624P00025000 P 06/24/16 25.0 4.25 5.70
GLW 160624P00025500 P 06/24/16 25.5 3.95 5.70
GLW 160624P00026000 P 06/24/16 26.0 4.40 7.60
GLW 160624P00026500 P 06/24/16 26.5 4.95 7.00
GLW 160624P00027000 P 06/24/16 27.0 5.40 8.60
GLW 160624P00027500 P 06/24/16 27.5 5.95 9.10
GLW 160624P00028000 P 06/24/16 28.0 6.95 8.25
GLW 160624P00028500 P 06/24/16 28.5 8.05 8.75
GLW 160624P00029000 P 06/24/16 29.0 8.60 9.60
GLW 160701C00010000 C 07/01/16 10.0 8.30 11.60
GLW 160701C00011000 C 07/01/16 11.0 8.50 9.50
GLW 160701C00011500 C 07/01/16 11.5 8.00 9.00
GLW 160701C00012000 C 07/01/16 12.0 7.50 8.50
GLW 160701C00012500 C 07/01/16 12.5 7.00 8.00
GLW 160701C00013000 C 07/01/16 13.0 6.55 7.25
GLW 160701C00013500 C 07/01/16 13.5 6.05 7.00
GLW 160701C00014000 C 07/01/16 14.0 5.55 6.45
GLW 160701C00014500 C 07/01/16 14.5 5.05 5.85
GLW 160701C00015000 C 07/01/16 15.0 4.65 5.35
GLW 160701C00015500 C 07/01/16 15.5 4.15 4.80
GLW 160701C00016000 C 07/01/16 16.0 3.65 4.30
GLW 160701C00016500 C 07/01/16 16.5 3.15 3.80
GLW 160701C00017000 C 07/01/16 17.0 2.65 3.30
GLW 160701C00017500 C 07/01/16 17.5 2.19 2.86
GLW 160701C00018000 C 07/01/16 18.0 1.87 2.25
GLW 160701C00018500 C 07/01/16 18.5 1.42 1.80
GLW 160701C00019000 C 07/01/16 19.0 1.06 1.33
GLW 160701C00019500 C 07/01/16 19.5 0.82 0.90
GLW 160701C00020000 C 07/01/16 20.0 0.53 0.57
GLW 160701C00020500 C 07/01/16 20.5 0.29 0.36
GLW 160701C00021000 C 07/01/16 21.0 0.15 0.21
GLW 160701C00021500 C 07/01/16 21.5 0.05 0.50
GLW 160701C00022000 C 07/01/16 22.0 0.01 0.21
GLW 160701C00022500 C 07/01/16 22.5 0.00 0.50
GLW 160701C00023000 C 07/01/16 23.0 0.00 0.06
GLW 160701C00023500 C 07/01/16 23.5 0.00 0.50
GLW 160701C00024000 C 07/01/16 24.0 0.00 0.50
GLW 160701C00024500 C 07/01/16 24.5 0.00 0.50
GLW 160701C00025000 C 07/01/16 25.0 0.00 0.50
GLW 160701C00025500 C 07/01/16 25.5 0.00 0.50
GLW 160701C00026000 C 07/01/16 26.0 0.00 0.50
GLW 160701C00026500 C 07/01/16 26.5 0.00 0.50
GLW 160701C00027000 C 07/01/16 27.0 0.00 0.50
GLW 160701C00027500 C 07/01/16 27.5 0.00 0.50
GLW 160701C00028000 C 07/01/16 28.0 0.00 0.50
GLW 160701C00028500 C 07/01/16 28.5 0.00 0.50
GLW 160701C00029000 C 07/01/16 29.0 0.00 0.50
GLW 160701P00010000 P 07/01/16 10.0 0.00 0.02
GLW 160701P00011000 P 07/01/16 11.0 0.00 0.02
GLW 160701P00011500 P 07/01/16 11.5 0.00 0.02
GLW 160701P00012000 P 07/01/16 12.0 0.00 0.02
GLW 160701P00012500 P 07/01/16 12.5 0.00 0.02
GLW 160701P00013000 P 07/01/16 13.0 0.00 0.03
GLW 160701P00013500 P 07/01/16 13.5 0.00 0.03
GLW 160701P00014000 P 07/01/16 14.0 0.00 0.50
GLW 160701P00014500 P 07/01/16 14.5 0.00 0.50
GLW 160701P00015000 P 07/01/16 15.0 0.00 0.50
GLW 160701P00015500 P 07/01/16 15.5 0.00 0.50
GLW 160701P00016000 P 07/01/16 16.0 0.00 0.50
GLW 160701P00016500 P 07/01/16 16.5 0.00 0.50
GLW 160701P00017000 P 07/01/16 17.0 0.01 0.15
GLW 160701P00017500 P 07/01/16 17.5 0.03 0.50
GLW 160701P00018000 P 07/01/16 18.0 0.02 0.16
GLW 160701P00018500 P 07/01/16 18.5 0.12 0.20
GLW 160701P00019000 P 07/01/16 19.0 0.20 0.26
GLW 160701P00019500 P 07/01/16 19.5 0.31 0.39
GLW 160701P00020000 P 07/01/16 20.0 0.52 0.57
GLW 160701P00020500 P 07/01/16 20.5 0.78 0.91
GLW 160701P00021000 P 07/01/16 21.0 1.01 1.43
GLW 160701P00021500 P 07/01/16 21.5 1.53 1.84
GLW 160701P00022000 P 07/01/16 22.0 1.86 2.32
GLW 160701P00022500 P 07/01/16 22.5 2.20 2.92
GLW 160701P00023000 P 07/01/16 23.0 2.70 3.40
GLW 160701P00023500 P 07/01/16 23.5 3.20 3.90
GLW 160701P00024000 P 07/01/16 24.0 3.70 4.40
GLW 160701P00024500 P 07/01/16 24.5 4.20 4.90
GLW 160701P00025000 P 07/01/16 25.0 4.70 5.15
GLW 160701P00025500 P 07/01/16 25.5 4.00 5.70
GLW 160701P00026000 P 07/01/16 26.0 5.55 6.55
GLW 160701P00026500 P 07/01/16 26.5 6.05 7.05
GLW 160701P00027000 P 07/01/16 27.0 6.55 7.55
GLW 160701P00027500 P 07/01/16 27.5 7.05 8.05
GLW 160701P00028000 P 07/01/16 28.0 7.50 8.50
GLW 160701P00028500 P 07/01/16 28.5 8.00 9.00
GLW 160701P00029000 P 07/01/16 29.0 7.50 10.70
GLW 160708C00011000 C 07/08/16 11.0 7.30 10.60
GLW 160708C00012000 C 07/08/16 12.0 7.55 8.55
GLW 160708C00013000 C 07/08/16 13.0 6.50 7.50
GLW 160708C00013500 C 07/08/16 13.5 6.00 7.00
GLW 160708C00014000 C 07/08/16 14.0 5.50 6.45
GLW 160708C00014500 C 07/08/16 14.5 5.05 5.85
GLW 160708C00015000 C 07/08/16 15.0 4.60 5.45
GLW 160708C00015500 C 07/08/16 15.5 4.10 4.65
GLW 160708C00016000 C 07/08/16 16.0 3.60 4.35
GLW 160708C00016500 C 07/08/16 16.5 3.10 3.70
GLW 160708C00017000 C 07/08/16 17.0 2.65 3.40
GLW 160708C00017500 C 07/08/16 17.5 2.16 2.91
GLW 160708C00018000 C 07/08/16 18.0 1.92 2.22
GLW 160708C00018500 C 07/08/16 18.5 1.43 1.87
GLW 160708C00019000 C 07/08/16 19.0 1.06 1.38
GLW 160708C00019500 C 07/08/16 19.5 0.85 0.98
GLW 160708C00020000 C 07/08/16 20.0 0.55 0.65
GLW 160708C00020500 C 07/08/16 20.5 0.32 0.42
GLW 160708C00021000 C 07/08/16 21.0 0.18 0.26
GLW 160708C00021500 C 07/08/16 21.5 0.06 0.48
GLW 160708C00022000 C 07/08/16 22.0 0.01 0.37
GLW 160708C00022500 C 07/08/16 22.5 0.00 0.50
GLW 160708C00023000 C 07/08/16 23.0 0.00 0.06
GLW 160708C00023500 C 07/08/16 23.5 0.00 0.50
GLW 160708C00024000 C 07/08/16 24.0 0.00 0.50
GLW 160708C00024500 C 07/08/16 24.5 0.00 0.50
GLW 160708C00025000 C 07/08/16 25.0 0.00 0.50
GLW 160708C00025500 C 07/08/16 25.5 0.00 0.50
GLW 160708C00026000 C 07/08/16 26.0 0.00 0.50
GLW 160708C00026500 C 07/08/16 26.5 0.00 0.50
GLW 160708C00027000 C 07/08/16 27.0 0.00 0.50
GLW 160708C00027500 C 07/08/16 27.5 0.00 0.50
GLW 160708C00028000 C 07/08/16 28.0 0.00 0.50
GLW 160708C00028500 C 07/08/16 28.5 0.00 0.50
GLW 160708C00029000 C 07/08/16 29.0 0.00 0.50
GLW 160708C00030000 C 07/08/16 30.0 0.00 0.50
GLW 160708P00011000 P 07/08/16 11.0 0.00 0.02
GLW 160708P00012000 P 07/08/16 12.0 0.00 0.02
GLW 160708P00013000 P 07/08/16 13.0 0.00 0.03
GLW 160708P00013500 P 07/08/16 13.5 0.00 0.50
GLW 160708P00014000 P 07/08/16 14.0 0.00 0.50
GLW 160708P00014500 P 07/08/16 14.5 0.00 0.50
GLW 160708P00015000 P 07/08/16 15.0 0.00 0.50
GLW 160708P00015500 P 07/08/16 15.5 0.00 0.50
GLW 160708P00016000 P 07/08/16 16.0 0.00 0.50
GLW 160708P00016500 P 07/08/16 16.5 0.00 0.50
GLW 160708P00017000 P 07/08/16 17.0 0.00 0.22
GLW 160708P00017500 P 07/08/16 17.5 0.01 0.50
GLW 160708P00018000 P 07/08/16 18.0 0.03 0.20
GLW 160708P00018500 P 07/08/16 18.5 0.14 0.24
GLW 160708P00019000 P 07/08/16 19.0 0.22 0.30
GLW 160708P00019500 P 07/08/16 19.5 0.34 0.44
GLW 160708P00020000 P 07/08/16 20.0 0.53 0.64
GLW 160708P00020500 P 07/08/16 20.5 0.81 0.93
GLW 160708P00021000 P 07/08/16 21.0 1.10 1.34
GLW 160708P00021500 P 07/08/16 21.5 1.49 1.85
GLW 160708P00022000 P 07/08/16 22.0 1.84 2.32
GLW 160708P00022500 P 07/08/16 22.5 2.18 2.96
GLW 160708P00023000 P 07/08/16 23.0 2.70 3.15
GLW 160708P00023500 P 07/08/16 23.5 3.15 3.90
GLW 160708P00024000 P 07/08/16 24.0 3.70 4.40
GLW 160708P00024500 P 07/08/16 24.5 4.15 4.90
GLW 160708P00025000 P 07/08/16 25.0 4.65 5.45
GLW 160708P00025500 P 07/08/16 25.5 5.05 5.70
GLW 160708P00026000 P 07/08/16 26.0 5.50 6.50
GLW 160708P00026500 P 07/08/16 26.5 4.90 8.20
GLW 160708P00027000 P 07/08/16 27.0 5.40 8.70
GLW 160708P00027500 P 07/08/16 27.5 7.00 8.00
GLW 160708P00028000 P 07/08/16 28.0 7.50 8.50
GLW 160708P00028500 P 07/08/16 28.5 8.00 9.00
GLW 160708P00029000 P 07/08/16 29.0 8.50 9.50
GLW 160708P00030000 P 07/08/16 30.0 9.55 10.55
GLW 160715C00010000 C 07/15/16 10.0 9.40 10.40
GLW 160715C00011000 C 07/15/16 11.0 8.50 9.50
GLW 160715C00012000 C 07/15/16 12.0 7.50 8.50
GLW 160715C00013000 C 07/15/16 13.0 6.80 7.10
GLW 160715C00014000 C 07/15/16 14.0 5.80 6.10
GLW 160715C00015000 C 07/15/16 15.0 4.85 5.10
GLW 160715C00016000 C 07/15/16 16.0 3.90 4.10
GLW 160715C00017000 C 07/15/16 17.0 2.94 3.15
GLW 160715C00018000 C 07/15/16 18.0 2.09 2.18
GLW 160715C00019000 C 07/15/16 19.0 1.25 1.33
GLW 160715C00020000 C 07/15/16 20.0 0.63 0.66
GLW 160715C00021000 C 07/15/16 21.0 0.24 0.26
GLW 160715C00022000 C 07/15/16 22.0 0.07 0.10
GLW 160715C00023000 C 07/15/16 23.0 0.02 0.04
GLW 160715C00024000 C 07/15/16 24.0 0.00 0.02
GLW 160715C00025000 C 07/15/16 25.0 0.00 0.02
GLW 160715C00026000 C 07/15/16 26.0 0.00 0.01
GLW 160715C00027000 C 07/15/16 27.0 0.00 0.01
GLW 160715C00028000 C 07/15/16 28.0 0.00 0.01
GLW 160715P00010000 P 07/15/16 10.0 0.00 0.01
GLW 160715P00011000 P 07/15/16 11.0 0.00 0.01
GLW 160715P00012000 P 07/15/16 12.0 0.00 0.02
GLW 160715P00013000 P 07/15/16 13.0 0.00 0.02
GLW 160715P00014000 P 07/15/16 14.0 0.00 0.02
GLW 160715P00015000 P 07/15/16 15.0 0.01 0.03
GLW 160715P00016000 P 07/15/16 16.0 0.02 0.04
GLW 160715P00017000 P 07/15/16 17.0 0.05 0.07
GLW 160715P00018000 P 07/15/16 18.0 0.12 0.14
GLW 160715P00019000 P 07/15/16 19.0 0.28 0.30
GLW 160715P00020000 P 07/15/16 20.0 0.62 0.65
GLW 160715P00021000 P 07/15/16 21.0 1.22 1.26
GLW 160715P00022000 P 07/15/16 22.0 2.01 2.22
GLW 160715P00023000 P 07/15/16 23.0 2.96 3.20
GLW 160715P00024000 P 07/15/16 24.0 3.95 4.15
GLW 160715P00025000 P 07/15/16 25.0 4.50 5.15
GLW 160715P00026000 P 07/15/16 26.0 4.45 6.65
GLW 160715P00027000 P 07/15/16 27.0 5.45 7.65
GLW 160715P00028000 P 07/15/16 28.0 6.40 9.70
GLW 160819C00009000 C 08/19/16 9.0 10.25 11.20
GLW 160819C00010000 C 08/19/16 10.0 8.35 10.50
GLW 160819C00011000 C 08/19/16 11.0 8.85 9.10
GLW 160819C00012000 C 08/19/16 12.0 7.85 8.15
GLW 160819C00013000 C 08/19/16 13.0 6.85 7.10
GLW 160819C00014000 C 08/19/16 14.0 5.80 6.10
GLW 160819C00015000 C 08/19/16 15.0 4.90 5.15
GLW 160819C00016000 C 08/19/16 16.0 3.95 4.20
GLW 160819C00017000 C 08/19/16 17.0 3.10 3.25
GLW 160819C00018000 C 08/19/16 18.0 2.27 2.36
GLW 160819C00019000 C 08/19/16 19.0 1.56 1.58
GLW 160819C00020000 C 08/19/16 20.0 0.94 0.97
GLW 160819C00021000 C 08/19/16 21.0 0.50 0.52
GLW 160819C00022000 C 08/19/16 22.0 0.23 0.25
GLW 160819C00023000 C 08/19/16 23.0 0.09 0.12
GLW 160819C00024000 C 08/19/16 24.0 0.03 0.06
GLW 160819C00025000 C 08/19/16 25.0 0.01 0.03
GLW 160819C00026000 C 08/19/16 26.0 0.00 0.02
GLW 160819C00027000 C 08/19/16 27.0 0.00 0.01
GLW 160819P00009000 P 08/19/16 9.0 0.00 0.02
GLW 160819P00010000 P 08/19/16 10.0 0.00 0.02
GLW 160819P00011000 P 08/19/16 11.0 0.00 0.02
GLW 160819P00012000 P 08/19/16 12.0 0.01 0.03
GLW 160819P00013000 P 08/19/16 13.0 0.01 0.03
GLW 160819P00014000 P 08/19/16 14.0 0.03 0.05
GLW 160819P00015000 P 08/19/16 15.0 0.05 0.07
GLW 160819P00016000 P 08/19/16 16.0 0.09 0.11
GLW 160819P00017000 P 08/19/16 17.0 0.17 0.18
GLW 160819P00018000 P 08/19/16 18.0 0.30 0.32
GLW 160819P00019000 P 08/19/16 19.0 0.53 0.56
GLW 160819P00020000 P 08/19/16 20.0 0.91 0.94
GLW 160819P00021000 P 08/19/16 21.0 1.47 1.50
GLW 160819P00022000 P 08/19/16 22.0 2.17 2.23
GLW 160819P00023000 P 08/19/16 23.0 3.00 3.10
GLW 160819P00024000 P 08/19/16 24.0 3.95 4.20
GLW 160819P00025000 P 08/19/16 25.0 4.95 5.20
GLW 160819P00026000 P 08/19/16 26.0 5.75 6.20
GLW 160819P00027000 P 08/19/16 27.0 5.55 8.10
GLW 161118C00011000 C 11/18/16 11.0 8.45 9.45
GLW 161118C00012000 C 11/18/16 12.0 7.85 8.15
GLW 161118C00013000 C 11/18/16 13.0 6.85 7.30
GLW 161118C00014000 C 11/18/16 14.0 5.90 6.20
GLW 161118C00015000 C 11/18/16 15.0 4.95 5.40
GLW 161118C00016000 C 11/18/16 16.0 4.15 4.30
GLW 161118C00017000 C 11/18/16 17.0 3.30 3.45
GLW 161118C00018000 C 11/18/16 18.0 2.52 2.66
GLW 161118C00019000 C 11/18/16 19.0 1.87 1.91
GLW 161118C00020000 C 11/18/16 20.0 1.29 1.33
GLW 161118C00021000 C 11/18/16 21.0 0.84 0.87
GLW 161118C00022000 C 11/18/16 22.0 0.51 0.54
GLW 161118C00023000 C 11/18/16 23.0 0.29 0.32
GLW 161118C00024000 C 11/18/16 24.0 0.16 0.19
GLW 161118C00025000 C 11/18/16 25.0 0.08 0.11
GLW 161118C00026000 C 11/18/16 26.0 0.04 0.06
GLW 161118C00027000 C 11/18/16 27.0 0.01 0.04
GLW 161118C00028000 C 11/18/16 28.0 0.00 0.03
GLW 161118C00029000 C 11/18/16 29.0 0.00 0.02
GLW 161118P00011000 P 11/18/16 11.0 0.03 0.05
GLW 161118P00012000 P 11/18/16 12.0 0.05 0.08
GLW 161118P00013000 P 11/18/16 13.0 0.08 0.10
GLW 161118P00014000 P 11/18/16 14.0 0.13 0.15
GLW 161118P00015000 P 11/18/16 15.0 0.19 0.22
GLW 161118P00016000 P 11/18/16 16.0 0.29 0.32
GLW 161118P00017000 P 11/18/16 17.0 0.45 0.47
GLW 161118P00018000 P 11/18/16 18.0 0.68 0.70
GLW 161118P00019000 P 11/18/16 19.0 1.00 1.03
GLW 161118P00020000 P 11/18/16 20.0 1.44 1.46
GLW 161118P00021000 P 11/18/16 21.0 1.99 2.03
GLW 161118P00022000 P 11/18/16 22.0 2.67 2.71
GLW 161118P00023000 P 11/18/16 23.0 3.40 3.60
GLW 161118P00024000 P 11/18/16 24.0 4.25 4.45
GLW 161118P00025000 P 11/18/16 25.0 5.15 5.50
GLW 161118P00026000 P 11/18/16 26.0 6.10 6.45
GLW 161118P00027000 P 11/18/16 27.0 6.95 7.40
GLW 161118P00028000 P 11/18/16 28.0 7.95 8.35
GLW 161118P00029000 P 11/18/16 29.0 8.95 9.35
GLW 170120C00005000 C 01/20/17 5.0 12.80 17.25
GLW 170120C00008000 C 01/20/17 8.0 11.80 12.30
GLW 170120C00009000 C 01/20/17 9.0 10.25 11.70
GLW 170120C00010000 C 01/20/17 10.0 9.80 10.30
GLW 170120C00011000 C 01/20/17 11.0 8.85 9.10
GLW 170120C00012000 C 01/20/17 12.0 7.55 8.45
GLW 170120C00013000 C 01/20/17 13.0 6.90 7.20
GLW 170120C00014000 C 01/20/17 14.0 5.95 6.20
GLW 170120C00015000 C 01/20/17 15.0 5.00 5.30
GLW 170120C00016000 C 01/20/17 16.0 4.25 4.40
GLW 170120C00017000 C 01/20/17 17.0 3.45 3.55
GLW 170120C00018000 C 01/20/17 18.0 2.71 2.76
GLW 170120C00019000 C 01/20/17 19.0 2.06 2.09
GLW 170120C00020000 C 01/20/17 20.0 1.50 1.53
GLW 170120C00021000 C 01/20/17 21.0 1.04 1.07
GLW 170120C00022000 C 01/20/17 22.0 0.69 0.73
GLW 170120C00023000 C 01/20/17 23.0 0.44 0.47
GLW 170120C00024000 C 01/20/17 24.0 0.27 0.30
GLW 170120C00025000 C 01/20/17 25.0 0.16 0.19
GLW 170120C00026000 C 01/20/17 26.0 0.09 0.12
GLW 170120C00027000 C 01/20/17 27.0 0.05 0.08
GLW 170120C00028000 C 01/20/17 28.0 0.02 0.05
GLW 170120C00029000 C 01/20/17 29.0 0.01 0.04
GLW 170120C00030000 C 01/20/17 30.0 0.00 0.03
GLW 170120C00035000 C 01/20/17 35.0 0.00 0.01
GLW 170120P00005000 P 01/20/17 5.0 0.00 0.02
GLW 170120P00008000 P 01/20/17 8.0 0.01 0.03
GLW 170120P00009000 P 01/20/17 9.0 0.03 0.05
GLW 170120P00010000 P 01/20/17 10.0 0.04 0.06
GLW 170120P00011000 P 01/20/17 11.0 0.07 0.09
GLW 170120P00012000 P 01/20/17 12.0 0.10 0.12
GLW 170120P00013000 P 01/20/17 13.0 0.14 0.16
GLW 170120P00014000 P 01/20/17 14.0 0.21 0.22
GLW 170120P00015000 P 01/20/17 15.0 0.30 0.31
GLW 170120P00016000 P 01/20/17 16.0 0.42 0.44
GLW 170120P00017000 P 01/20/17 17.0 0.61 0.63
GLW 170120P00018000 P 01/20/17 18.0 0.86 0.89
GLW 170120P00019000 P 01/20/17 19.0 1.21 1.23
GLW 170120P00020000 P 01/20/17 20.0 1.64 1.68
GLW 170120P00021000 P 01/20/17 21.0 2.19 2.23
GLW 170120P00022000 P 01/20/17 22.0 2.84 2.89
GLW 170120P00023000 P 01/20/17 23.0 3.55 3.65
GLW 170120P00024000 P 01/20/17 24.0 4.40 4.50
GLW 170120P00025000 P 01/20/17 25.0 5.25 5.40
GLW 170120P00026000 P 01/20/17 26.0 6.15 6.50
GLW 170120P00027000 P 01/20/17 27.0 7.10 7.45
GLW 170120P00028000 P 01/20/17 28.0 7.95 8.50
GLW 170120P00029000 P 01/20/17 29.0 8.90 9.40
GLW 170120P00030000 P 01/20/17 30.0 10.10 10.35
GLW 170120P00035000 P 01/20/17 35.0 14.45 15.95
GLW 180119C00003000 C 01/19/18 3.0 14.50 19.40
GLW 180119C00005000 C 01/19/18 5.0 14.50 15.40
GLW 180119C00008000 C 01/19/18 8.0 11.50 12.40
GLW 180119C00010000 C 01/19/18 10.0 9.75 10.15
GLW 180119C00013000 C 01/19/18 13.0 6.95 7.35
GLW 180119C00015000 C 01/19/18 15.0 5.50 5.65
GLW 180119C00017000 C 01/19/18 17.0 4.05 4.20
GLW 180119C00020000 C 01/19/18 20.0 2.40 2.47
GLW 180119C00022000 C 01/19/18 22.0 1.59 1.65
GLW 180119C00025000 C 01/19/18 25.0 0.79 0.85
GLW 180119C00027000 C 01/19/18 27.0 0.48 0.52
GLW 180119C00030000 C 01/19/18 30.0 0.21 0.25
GLW 180119C00035000 C 01/19/18 35.0 0.04 0.09
GLW 180119P00003000 P 01/19/18 3.0 0.00 0.02
GLW 180119P00005000 P 01/19/18 5.0 0.02 0.05
GLW 180119P00008000 P 01/19/18 8.0 0.10 0.15
GLW 180119P00010000 P 01/19/18 10.0 0.21 0.26
GLW 180119P00013000 P 01/19/18 13.0 0.54 0.59
GLW 180119P00015000 P 01/19/18 15.0 0.93 0.98
GLW 180119P00017000 P 01/19/18 17.0 1.51 1.55
GLW 180119P00020000 P 01/19/18 20.0 2.82 2.88
GLW 180119P00022000 P 01/19/18 22.0 4.00 4.10
GLW 180119P00025000 P 01/19/18 25.0 6.15 6.25
GLW 180119P00027000 P 01/19/18 27.0 7.75 8.00
GLW 180119P00030000 P 01/19/18 30.0 10.40 10.70
GLW 180119P00035000 P 01/19/18 35.0 15.05 15.65

OPRA data is delayed 15 minutes.