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 (2016-09-30)Premium Content

Corning Inc (GLW)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 160930C00015500 C 09/30/16 15.5 6.10 10.50
GLW 160930C00016000 C 09/30/16 16.0 5.55 10.00
GLW 160930C00016500 C 09/30/16 16.5 4.75 9.50
GLW 160930C00017000 C 09/30/16 17.0 6.35 7.60
GLW 160930C00017500 C 09/30/16 17.5 5.85 7.10
GLW 160930C00018000 C 09/30/16 18.0 5.35 6.55
GLW 160930C00018500 C 09/30/16 18.5 4.95 6.10
GLW 160930C00019000 C 09/30/16 19.0 4.45 5.60
GLW 160930C00019500 C 09/30/16 19.5 3.95 5.05
GLW 160930C00020000 C 09/30/16 20.0 3.45 4.55
GLW 160930C00020500 C 09/30/16 20.5 3.00 4.10
GLW 160930C00021000 C 09/30/16 21.0 2.50 3.75
GLW 160930C00021500 C 09/30/16 21.5 2.00 2.12
GLW 160930C00022000 C 09/30/16 22.0 1.51 1.59
GLW 160930C00022500 C 09/30/16 22.5 1.01 1.10
GLW 160930C00023000 C 09/30/16 23.0 0.51 0.57
GLW 160930C00023500 C 09/30/16 23.5 0.11 0.14
GLW 160930C00024000 C 09/30/16 24.0 0.00 0.04
GLW 160930C00024500 C 09/30/16 24.5 0.00 0.01
GLW 160930C00025000 C 09/30/16 25.0 0.00 0.01
GLW 160930C00025500 C 09/30/16 25.5 0.00 0.02
GLW 160930C00026000 C 09/30/16 26.0 0.00 0.02
GLW 160930C00026500 C 09/30/16 26.5 0.00 0.50
GLW 160930C00027000 C 09/30/16 27.0 0.00 0.50
GLW 160930C00027500 C 09/30/16 27.5 0.00 0.50
GLW 160930C00028000 C 09/30/16 28.0 0.00 0.50
GLW 160930C00028500 C 09/30/16 28.5 0.00 0.50
GLW 160930C00029000 C 09/30/16 29.0 0.00 0.50
GLW 160930C00029500 C 09/30/16 29.5 0.00 0.50
GLW 160930C00030000 C 09/30/16 30.0 0.00 0.50
GLW 160930C00030500 C 09/30/16 30.5 0.00 0.50
GLW 160930C00031000 C 09/30/16 31.0 0.00 0.50
GLW 160930C00031500 C 09/30/16 31.5 0.00 0.50
GLW 160930C00032000 C 09/30/16 32.0 0.00 0.50
GLW 160930C00032500 C 09/30/16 32.5 0.00 0.50
GLW 160930P00015500 P 09/30/16 15.5 0.00 0.02
GLW 160930P00016000 P 09/30/16 16.0 0.00 0.02
GLW 160930P00016500 P 09/30/16 16.5 0.00 0.02
GLW 160930P00017000 P 09/30/16 17.0 0.00 0.02
GLW 160930P00017500 P 09/30/16 17.5 0.00 0.02
GLW 160930P00018000 P 09/30/16 18.0 0.00 0.02
GLW 160930P00018500 P 09/30/16 18.5 0.00 0.02
GLW 160930P00019000 P 09/30/16 19.0 0.00 0.02
GLW 160930P00019500 P 09/30/16 19.5 0.00 0.02
GLW 160930P00020000 P 09/30/16 20.0 0.00 0.02
GLW 160930P00020500 P 09/30/16 20.5 0.00 0.02
GLW 160930P00021000 P 09/30/16 21.0 0.00 0.02
GLW 160930P00021500 P 09/30/16 21.5 0.00 0.02
GLW 160930P00022000 P 09/30/16 22.0 0.00 0.01
GLW 160930P00022500 P 09/30/16 22.5 0.00 0.01
GLW 160930P00023000 P 09/30/16 23.0 0.00 0.02
GLW 160930P00023500 P 09/30/16 23.5 0.09 0.11
GLW 160930P00024000 P 09/30/16 24.0 0.46 0.51
GLW 160930P00024500 P 09/30/16 24.5 0.96 1.00
GLW 160930P00025000 P 09/30/16 25.0 1.46 1.57
GLW 160930P00025500 P 09/30/16 25.5 1.91 2.10
GLW 160930P00026000 P 09/30/16 26.0 2.41 2.61
GLW 160930P00026500 P 09/30/16 26.5 2.95 3.80
GLW 160930P00027000 P 09/30/16 27.0 3.30 4.30
GLW 160930P00027500 P 09/30/16 27.5 3.80 4.80
GLW 160930P00028000 P 09/30/16 28.0 4.30 5.30
GLW 160930P00028500 P 09/30/16 28.5 4.80 5.80
GLW 160930P00029000 P 09/30/16 29.0 5.30 6.30
GLW 160930P00029500 P 09/30/16 29.5 5.65 7.75
GLW 160930P00030000 P 09/30/16 30.0 6.15 7.35
GLW 160930P00030500 P 09/30/16 30.5 6.65 7.85
GLW 160930P00031000 P 09/30/16 31.0 5.45 9.80
GLW 160930P00031500 P 09/30/16 31.5 5.85 10.30
GLW 160930P00032000 P 09/30/16 32.0 6.45 10.80
GLW 160930P00032500 P 09/30/16 32.5 6.85 11.30
GLW 161007C00015500 C 10/07/16 15.5 6.15 10.50
GLW 161007C00016000 C 10/07/16 16.0 5.55 10.00
GLW 161007C00016500 C 10/07/16 16.5 5.00 9.50
GLW 161007C00017000 C 10/07/16 17.0 5.55 9.00
GLW 161007C00017500 C 10/07/16 17.5 4.80 6.55
GLW 161007C00018000 C 10/07/16 18.0 4.25 7.55
GLW 161007C00018500 C 10/07/16 18.5 4.95 7.00
GLW 161007C00019000 C 10/07/16 19.0 4.45 6.50
GLW 161007C00019500 C 10/07/16 19.5 3.95 6.00
GLW 161007C00020000 C 10/07/16 20.0 3.45 5.50
GLW 161007C00020500 C 10/07/16 20.5 3.00 4.95
GLW 161007C00021000 C 10/07/16 21.0 2.51 2.57
GLW 161007C00021500 C 10/07/16 21.5 2.02 2.06
GLW 161007C00022000 C 10/07/16 22.0 1.52 1.57
GLW 161007C00022500 C 10/07/16 22.5 1.04 1.09
GLW 161007C00023000 C 10/07/16 23.0 0.60 0.64
GLW 161007C00023500 C 10/07/16 23.5 0.25 0.27
GLW 161007C00024000 C 10/07/16 24.0 0.05 0.08
GLW 161007C00024500 C 10/07/16 24.5 0.00 0.04
GLW 161007C00025000 C 10/07/16 25.0 0.00 0.28
GLW 161007C00025500 C 10/07/16 25.5 0.00 0.50
GLW 161007C00026000 C 10/07/16 26.0 0.00 0.50
GLW 161007C00026500 C 10/07/16 26.5 0.00 0.50
GLW 161007C00027000 C 10/07/16 27.0 0.00 0.50
GLW 161007C00027500 C 10/07/16 27.5 0.00 0.50
GLW 161007C00028000 C 10/07/16 28.0 0.00 0.50
GLW 161007C00028500 C 10/07/16 28.5 0.00 0.50
GLW 161007C00029000 C 10/07/16 29.0 0.00 0.50
GLW 161007C00029500 C 10/07/16 29.5 0.00 0.50
GLW 161007C00030000 C 10/07/16 30.0 0.00 0.50
GLW 161007C00030500 C 10/07/16 30.5 0.00 0.50
GLW 161007C00031000 C 10/07/16 31.0 0.00 0.50
GLW 161007C00031500 C 10/07/16 31.5 0.00 0.50
GLW 161007C00032000 C 10/07/16 32.0 0.00 0.50
GLW 161007C00032500 C 10/07/16 32.5 0.00 0.50
GLW 161007C00033000 C 10/07/16 33.0 0.00 0.50
GLW 161007C00033500 C 10/07/16 33.5 0.00 0.50
GLW 161007P00015500 P 10/07/16 15.5 0.00 0.02
GLW 161007P00016000 P 10/07/16 16.0 0.00 0.02
GLW 161007P00016500 P 10/07/16 16.5 0.00 0.02
GLW 161007P00017000 P 10/07/16 17.0 0.00 0.02
GLW 161007P00017500 P 10/07/16 17.5 0.00 0.02
GLW 161007P00018000 P 10/07/16 18.0 0.00 0.02
GLW 161007P00018500 P 10/07/16 18.5 0.00 0.02
GLW 161007P00019000 P 10/07/16 19.0 0.00 0.02
GLW 161007P00019500 P 10/07/16 19.5 0.00 0.02
GLW 161007P00020000 P 10/07/16 20.0 0.00 0.02
GLW 161007P00020500 P 10/07/16 20.5 0.00 0.02
GLW 161007P00021000 P 10/07/16 21.0 0.00 0.02
GLW 161007P00021500 P 10/07/16 21.5 0.00 0.02
GLW 161007P00022000 P 10/07/16 22.0 0.00 0.03
GLW 161007P00022500 P 10/07/16 22.5 0.03 0.06
GLW 161007P00023000 P 10/07/16 23.0 0.08 0.12
GLW 161007P00023500 P 10/07/16 23.5 0.21 0.24
GLW 161007P00024000 P 10/07/16 24.0 0.52 0.57
GLW 161007P00024500 P 10/07/16 24.5 0.97 1.02
GLW 161007P00025000 P 10/07/16 25.0 1.46 1.50
GLW 161007P00025500 P 10/07/16 25.5 1.96 2.01
GLW 161007P00026000 P 10/07/16 26.0 2.46 2.51
GLW 161007P00026500 P 10/07/16 26.5 2.96 3.05
GLW 161007P00027000 P 10/07/16 27.0 3.30 4.30
GLW 161007P00027500 P 10/07/16 27.5 3.80 4.80
GLW 161007P00028000 P 10/07/16 28.0 4.30 6.00
GLW 161007P00028500 P 10/07/16 28.5 4.80 5.80
GLW 161007P00029000 P 10/07/16 29.0 5.30 7.30
GLW 161007P00029500 P 10/07/16 29.5 5.65 6.85
GLW 161007P00030000 P 10/07/16 30.0 6.15 8.00
GLW 161007P00030500 P 10/07/16 30.5 6.60 8.85
GLW 161007P00031000 P 10/07/16 31.0 7.10 9.00
GLW 161007P00031500 P 10/07/16 31.5 5.70 10.25
GLW 161007P00032000 P 10/07/16 32.0 6.20 10.75
GLW 161007P00032500 P 10/07/16 32.5 6.70 11.15
GLW 161007P00033000 P 10/07/16 33.0 7.20 11.75
GLW 161007P00033500 P 10/07/16 33.5 7.70 12.25
GLW 161014C00015500 C 10/14/16 15.5 6.15 10.50
GLW 161014C00016000 C 10/14/16 16.0 5.30 9.90
GLW 161014C00016500 C 10/14/16 16.5 6.80 9.25
GLW 161014C00017000 C 10/14/16 17.0 6.30 8.75
GLW 161014C00017500 C 10/14/16 17.5 5.85 7.75
GLW 161014C00018000 C 10/14/16 18.0 5.35 7.70
GLW 161014C00018500 C 10/14/16 18.5 4.95 7.20
GLW 161014C00019000 C 10/14/16 19.0 4.45 6.70
GLW 161014C00019500 C 10/14/16 19.5 3.95 4.80
GLW 161014C00020000 C 10/14/16 20.0 3.45 4.30
GLW 161014C00020500 C 10/14/16 20.5 3.00 3.25
GLW 161014C00021000 C 10/14/16 21.0 2.53 2.58
GLW 161014C00021500 C 10/14/16 21.5 2.03 2.10
GLW 161014C00022000 C 10/14/16 22.0 1.54 1.63
GLW 161014C00022500 C 10/14/16 22.5 1.07 1.18
GLW 161014C00023000 C 10/14/16 23.0 0.67 0.70
GLW 161014C00023500 C 10/14/16 23.5 0.32 0.36
GLW 161014C00024000 C 10/14/16 24.0 0.11 0.16
GLW 161014C00024500 C 10/14/16 24.5 0.00 0.14
GLW 161014C00025000 C 10/14/16 25.0 0.00 0.27
GLW 161014C00025500 C 10/14/16 25.5 0.00 0.50
GLW 161014C00026000 C 10/14/16 26.0 0.00 0.50
GLW 161014C00026500 C 10/14/16 26.5 0.00 0.50
GLW 161014C00027000 C 10/14/16 27.0 0.00 0.50
GLW 161014C00027500 C 10/14/16 27.5 0.00 0.50
GLW 161014C00028000 C 10/14/16 28.0 0.00 0.50
GLW 161014C00028500 C 10/14/16 28.5 0.00 0.50
GLW 161014C00029000 C 10/14/16 29.0 0.00 0.50
GLW 161014C00029500 C 10/14/16 29.5 0.00 0.50
GLW 161014C00030000 C 10/14/16 30.0 0.00 0.50
GLW 161014C00030500 C 10/14/16 30.5 0.00 0.50
GLW 161014C00031000 C 10/14/16 31.0 0.00 0.50
GLW 161014C00031500 C 10/14/16 31.5 0.00 0.50
GLW 161014C00032000 C 10/14/16 32.0 0.00 0.50
GLW 161014C00032500 C 10/14/16 32.5 0.00 0.50
GLW 161014C00033000 C 10/14/16 33.0 0.00 0.50
GLW 161014C00033500 C 10/14/16 33.5 0.00 0.50
GLW 161014P00015500 P 10/14/16 15.5 0.00 0.02
GLW 161014P00016000 P 10/14/16 16.0 0.00 0.02
GLW 161014P00016500 P 10/14/16 16.5 0.00 0.02
GLW 161014P00017000 P 10/14/16 17.0 0.00 0.02
GLW 161014P00017500 P 10/14/16 17.5 0.00 0.02
GLW 161014P00018000 P 10/14/16 18.0 0.00 0.03
GLW 161014P00018500 P 10/14/16 18.5 0.00 0.09
GLW 161014P00019000 P 10/14/16 19.0 0.00 0.03
GLW 161014P00019500 P 10/14/16 19.5 0.00 0.02
GLW 161014P00020000 P 10/14/16 20.0 0.00 0.03
GLW 161014P00020500 P 10/14/16 20.5 0.00 0.10
GLW 161014P00021000 P 10/14/16 21.0 0.00 0.05
GLW 161014P00021500 P 10/14/16 21.5 0.00 0.15
GLW 161014P00022000 P 10/14/16 22.0 0.00 0.07
GLW 161014P00022500 P 10/14/16 22.5 0.04 0.09
GLW 161014P00023000 P 10/14/16 23.0 0.14 0.16
GLW 161014P00023500 P 10/14/16 23.5 0.29 0.34
GLW 161014P00024000 P 10/14/16 24.0 0.57 0.65
GLW 161014P00024500 P 10/14/16 24.5 0.99 1.06
GLW 161014P00025000 P 10/14/16 25.0 1.46 1.51
GLW 161014P00025500 P 10/14/16 25.5 1.96 2.01
GLW 161014P00026000 P 10/14/16 26.0 2.45 3.30
GLW 161014P00026500 P 10/14/16 26.5 2.95 3.05
GLW 161014P00027000 P 10/14/16 27.0 3.10 4.30
GLW 161014P00027500 P 10/14/16 27.5 3.05 4.80
GLW 161014P00028000 P 10/14/16 28.0 4.20 6.00
GLW 161014P00028500 P 10/14/16 28.5 3.55 7.00
GLW 161014P00029000 P 10/14/16 29.0 5.25 7.50
GLW 161014P00029500 P 10/14/16 29.5 5.60 8.05
GLW 161014P00030000 P 10/14/16 30.0 6.15 7.35
GLW 161014P00030500 P 10/14/16 30.5 5.00 9.30
GLW 161014P00031000 P 10/14/16 31.0 6.15 9.80
GLW 161014P00031500 P 10/14/16 31.5 5.80 10.30
GLW 161014P00032000 P 10/14/16 32.0 6.25 10.80
GLW 161014P00032500 P 10/14/16 32.5 6.80 11.30
GLW 161014P00033000 P 10/14/16 33.0 7.45 11.80
GLW 161014P00033500 P 10/14/16 33.5 7.65 12.20
GLW 161021C00014000 C 10/21/16 14.0 7.30 11.90
GLW 161021C00015000 C 10/21/16 15.0 6.70 11.00
GLW 161021C00015500 C 10/21/16 15.5 6.05 10.50
GLW 161021C00016000 C 10/21/16 16.0 5.70 10.00
GLW 161021C00016500 C 10/21/16 16.5 4.70 8.65
GLW 161021C00017000 C 10/21/16 17.0 6.25 8.95
GLW 161021C00017500 C 10/21/16 17.5 5.85 7.10
GLW 161021C00018000 C 10/21/16 18.0 5.50 7.90
GLW 161021C00018500 C 10/21/16 18.5 4.95 6.05
GLW 161021C00019000 C 10/21/16 19.0 4.50 6.85
GLW 161021C00019500 C 10/21/16 19.5 4.00 4.25
GLW 161021C00020000 C 10/21/16 20.0 3.50 3.75
GLW 161021C00020500 C 10/21/16 20.5 3.00 3.25
GLW 161021C00021000 C 10/21/16 21.0 2.54 2.59
GLW 161021C00021500 C 10/21/16 21.5 2.05 2.11
GLW 161021C00022000 C 10/21/16 22.0 1.58 1.63
GLW 161021C00022500 C 10/21/16 22.5 1.13 1.18
GLW 161021C00023000 C 10/21/16 23.0 0.73 0.76
GLW 161021C00023500 C 10/21/16 23.5 0.40 0.42
GLW 161021C00024000 C 10/21/16 24.0 0.16 0.20
GLW 161021C00024500 C 10/21/16 24.5 0.05 0.08
GLW 161021C00025000 C 10/21/16 25.0 0.01 0.05
GLW 161021C00025500 C 10/21/16 25.5 0.00 0.02
GLW 161021C00026000 C 10/21/16 26.0 0.00 0.02
GLW 161021C00026500 C 10/21/16 26.5 0.00 0.02
GLW 161021C00027000 C 10/21/16 27.0 0.00 0.02
GLW 161021C00027500 C 10/21/16 27.5 0.00 0.02
GLW 161021C00028000 C 10/21/16 28.0 0.00 0.02
GLW 161021C00028500 C 10/21/16 28.5 0.00 0.02
GLW 161021C00029000 C 10/21/16 29.0 0.00 0.01
GLW 161021C00029500 C 10/21/16 29.5 0.00 0.01
GLW 161021C00030000 C 10/21/16 30.0 0.00 0.01
GLW 161021C00031000 C 10/21/16 31.0 0.00 0.01
GLW 161021C00032000 C 10/21/16 32.0 0.00 0.01
GLW 161021P00014000 P 10/21/16 14.0 0.00 0.01
GLW 161021P00015000 P 10/21/16 15.0 0.00 0.01
GLW 161021P00015500 P 10/21/16 15.5 0.00 0.01
GLW 161021P00016000 P 10/21/16 16.0 0.00 0.01
GLW 161021P00016500 P 10/21/16 16.5 0.00 0.01
GLW 161021P00017000 P 10/21/16 17.0 0.00 0.01
GLW 161021P00017500 P 10/21/16 17.5 0.00 0.02
GLW 161021P00018000 P 10/21/16 18.0 0.00 0.02
GLW 161021P00018500 P 10/21/16 18.5 0.00 0.02
GLW 161021P00019000 P 10/21/16 19.0 0.00 0.02
GLW 161021P00019500 P 10/21/16 19.5 0.00 0.02
GLW 161021P00020000 P 10/21/16 20.0 0.00 0.02
GLW 161021P00020500 P 10/21/16 20.5 0.01 0.03
GLW 161021P00021000 P 10/21/16 21.0 0.01 0.04
GLW 161021P00021500 P 10/21/16 21.5 0.03 0.07
GLW 161021P00022000 P 10/21/16 22.0 0.06 0.08
GLW 161021P00022500 P 10/21/16 22.5 0.11 0.13
GLW 161021P00023000 P 10/21/16 23.0 0.20 0.22
GLW 161021P00023500 P 10/21/16 23.5 0.37 0.39
GLW 161021P00024000 P 10/21/16 24.0 0.65 0.67
GLW 161021P00024500 P 10/21/16 24.5 1.02 1.06
GLW 161021P00025000 P 10/21/16 25.0 1.47 1.52
GLW 161021P00025500 P 10/21/16 25.5 1.96 2.01
GLW 161021P00026000 P 10/21/16 26.0 2.45 2.51
GLW 161021P00026500 P 10/21/16 26.5 2.95 3.50
GLW 161021P00027000 P 10/21/16 27.0 3.30 5.70
GLW 161021P00027500 P 10/21/16 27.5 3.80 6.20
GLW 161021P00028000 P 10/21/16 28.0 4.30 6.45
GLW 161021P00028500 P 10/21/16 28.5 4.80 6.50
GLW 161021P00029000 P 10/21/16 29.0 5.30 7.00
GLW 161021P00029500 P 10/21/16 29.5 5.65 7.95
GLW 161021P00030000 P 10/21/16 30.0 6.10 8.45
GLW 161021P00031000 P 10/21/16 31.0 4.95 8.70
GLW 161021P00032000 P 10/21/16 32.0 6.35 10.75
GLW 161028C00016000 C 10/28/16 16.0 5.30 9.90
GLW 161028C00016500 C 10/28/16 16.5 5.20 9.50
GLW 161028C00017000 C 10/28/16 17.0 6.35 6.85
GLW 161028C00017500 C 10/28/16 17.5 5.40 8.50
GLW 161028C00018000 C 10/28/16 18.0 5.35 6.60
GLW 161028C00018500 C 10/28/16 18.5 4.95 5.25
GLW 161028C00019000 C 10/28/16 19.0 4.50 4.75
GLW 161028C00019500 C 10/28/16 19.5 3.95 4.30
GLW 161028C00020000 C 10/28/16 20.0 3.45 3.80
GLW 161028C00020500 C 10/28/16 20.5 3.05 3.30
GLW 161028C00021000 C 10/28/16 21.0 2.59 2.69
GLW 161028C00021500 C 10/28/16 21.5 2.14 2.22
GLW 161028C00022000 C 10/28/16 22.0 1.71 1.80
GLW 161028C00022500 C 10/28/16 22.5 1.31 1.40
GLW 161028C00023000 C 10/28/16 23.0 0.95 1.04
GLW 161028C00023500 C 10/28/16 23.5 0.65 0.72
GLW 161028C00024000 C 10/28/16 24.0 0.41 0.50
GLW 161028C00024500 C 10/28/16 24.5 0.24 0.32
GLW 161028C00025000 C 10/28/16 25.0 0.07 0.19
GLW 161028C00025500 C 10/28/16 25.5 0.00 0.50
GLW 161028C00026000 C 10/28/16 26.0 0.00 0.33
GLW 161028C00026500 C 10/28/16 26.5 0.00 0.50
GLW 161028C00027000 C 10/28/16 27.0 0.00 0.50
GLW 161028C00027500 C 10/28/16 27.5 0.00 0.50
GLW 161028C00028000 C 10/28/16 28.0 0.00 0.50
GLW 161028C00028500 C 10/28/16 28.5 0.00 0.50
GLW 161028C00029000 C 10/28/16 29.0 0.00 0.50
GLW 161028C00029500 C 10/28/16 29.5 0.00 0.50
GLW 161028C00030000 C 10/28/16 30.0 0.00 0.50
GLW 161028C00030500 C 10/28/16 30.5 0.00 0.50
GLW 161028C00031000 C 10/28/16 31.0 0.00 0.50
GLW 161028C00031500 C 10/28/16 31.5 0.00 0.50
GLW 161028C00032000 C 10/28/16 32.0 0.00 0.50
GLW 161028C00032500 C 10/28/16 32.5 0.00 0.50
GLW 161028C00033000 C 10/28/16 33.0 0.00 0.50
GLW 161028C00033500 C 10/28/16 33.5 0.00 0.50
GLW 161028P00016000 P 10/28/16 16.0 0.00 0.02
GLW 161028P00016500 P 10/28/16 16.5 0.00 0.03
GLW 161028P00017000 P 10/28/16 17.0 0.00 0.64
GLW 161028P00017500 P 10/28/16 17.5 0.00 0.03
GLW 161028P00018000 P 10/28/16 18.0 0.00 0.50
GLW 161028P00018500 P 10/28/16 18.5 0.00 0.50
GLW 161028P00019000 P 10/28/16 19.0 0.00 0.15
GLW 161028P00019500 P 10/28/16 19.5 0.00 0.50
GLW 161028P00020000 P 10/28/16 20.0 0.00 0.14
GLW 161028P00020500 P 10/28/16 20.5 0.00 0.50
GLW 161028P00021000 P 10/28/16 21.0 0.00 0.34
GLW 161028P00021500 P 10/28/16 21.5 0.03 0.48
GLW 161028P00022000 P 10/28/16 22.0 0.07 0.26
GLW 161028P00022500 P 10/28/16 22.5 0.27 0.36
GLW 161028P00023000 P 10/28/16 23.0 0.38 0.50
GLW 161028P00023500 P 10/28/16 23.5 0.61 0.70
GLW 161028P00024000 P 10/28/16 24.0 0.86 0.97
GLW 161028P00024500 P 10/28/16 24.5 1.18 1.29
GLW 161028P00025000 P 10/28/16 25.0 1.55 1.65
GLW 161028P00025500 P 10/28/16 25.5 2.01 2.08
GLW 161028P00026000 P 10/28/16 26.0 2.44 2.57
GLW 161028P00026500 P 10/28/16 26.5 2.96 3.05
GLW 161028P00027000 P 10/28/16 27.0 3.25 3.55
GLW 161028P00027500 P 10/28/16 27.5 3.75 4.05
GLW 161028P00028000 P 10/28/16 28.0 4.25 6.70
GLW 161028P00028500 P 10/28/16 28.5 4.75 7.20
GLW 161028P00029000 P 10/28/16 29.0 5.25 7.70
GLW 161028P00029500 P 10/28/16 29.5 5.65 8.20
GLW 161028P00030000 P 10/28/16 30.0 4.20 8.75
GLW 161028P00030500 P 10/28/16 30.5 5.40 9.30
GLW 161028P00031000 P 10/28/16 31.0 5.55 9.80
GLW 161028P00031500 P 10/28/16 31.5 5.65 10.20
GLW 161028P00032000 P 10/28/16 32.0 6.10 10.65
GLW 161028P00032500 P 10/28/16 32.5 6.65 11.25
GLW 161028P00033000 P 10/28/16 33.0 7.30 11.60
GLW 161028P00033500 P 10/28/16 33.5 7.80 12.10
GLW 161104C00015500 C 11/04/16 15.5 5.90 10.45
GLW 161104C00016000 C 11/04/16 16.0 5.30 9.90
GLW 161104C00016500 C 11/04/16 16.5 6.85 7.30
GLW 161104C00017000 C 11/04/16 17.0 6.35 6.80
GLW 161104C00017500 C 11/04/16 17.5 5.85 6.35
GLW 161104C00018000 C 11/04/16 18.0 5.35 6.00
GLW 161104C00018500 C 11/04/16 18.5 5.00 5.30
GLW 161104C00019000 C 11/04/16 19.0 4.45 4.80
GLW 161104C00019500 C 11/04/16 19.5 3.95 4.80
GLW 161104C00020000 C 11/04/16 20.0 3.45 3.90
GLW 161104C00020500 C 11/04/16 20.5 3.05 3.35
GLW 161104C00021000 C 11/04/16 21.0 2.62 2.70
GLW 161104C00021500 C 11/04/16 21.5 2.18 2.26
GLW 161104C00022000 C 11/04/16 22.0 1.72 1.82
GLW 161104C00022500 C 11/04/16 22.5 1.34 1.44
GLW 161104C00023000 C 11/04/16 23.0 1.00 1.11
GLW 161104C00023500 C 11/04/16 23.5 0.70 0.79
GLW 161104C00024000 C 11/04/16 24.0 0.48 0.52
GLW 161104C00024500 C 11/04/16 24.5 0.29 0.34
GLW 161104C00025000 C 11/04/16 25.0 0.16 0.23
GLW 161104C00025500 C 11/04/16 25.5 0.07 0.50
GLW 161104C00026000 C 11/04/16 26.0 0.00 0.27
GLW 161104C00026500 C 11/04/16 26.5 0.00 0.50
GLW 161104C00027000 C 11/04/16 27.0 0.00 0.50
GLW 161104C00027500 C 11/04/16 27.5 0.00 0.50
GLW 161104C00028000 C 11/04/16 28.0 0.00 0.50
GLW 161104C00028500 C 11/04/16 28.5 0.00 0.50
GLW 161104C00029000 C 11/04/16 29.0 0.00 0.50
GLW 161104C00029500 C 11/04/16 29.5 0.00 0.50
GLW 161104C00030000 C 11/04/16 30.0 0.00 0.50
GLW 161104C00030500 C 11/04/16 30.5 0.00 0.50
GLW 161104C00031000 C 11/04/16 31.0 0.00 0.50
GLW 161104C00031500 C 11/04/16 31.5 0.00 0.50
GLW 161104C00032000 C 11/04/16 32.0 0.00 0.50
GLW 161104C00032500 C 11/04/16 32.5 0.00 0.50
GLW 161104C00033000 C 11/04/16 33.0 0.00 0.50
GLW 161104C00033500 C 11/04/16 33.5 0.00 0.50
GLW 161104P00015500 P 11/04/16 15.5 0.00 0.03
GLW 161104P00016000 P 11/04/16 16.0 0.00 0.03
GLW 161104P00016500 P 11/04/16 16.5 0.00 0.03
GLW 161104P00017000 P 11/04/16 17.0 0.00 0.03
GLW 161104P00017500 P 11/04/16 17.5 0.00 0.50
GLW 161104P00018000 P 11/04/16 18.0 0.00 0.50
GLW 161104P00018500 P 11/04/16 18.5 0.00 0.50
GLW 161104P00019000 P 11/04/16 19.0 0.00 0.15
GLW 161104P00019500 P 11/04/16 19.5 0.00 0.50
GLW 161104P00020000 P 11/04/16 20.0 0.00 0.14
GLW 161104P00020500 P 11/04/16 20.5 0.00 0.50
GLW 161104P00021000 P 11/04/16 21.0 0.00 0.33
GLW 161104P00021500 P 11/04/16 21.5 0.14 0.48
GLW 161104P00022000 P 11/04/16 22.0 0.20 0.26
GLW 161104P00022500 P 11/04/16 22.5 0.33 0.36
GLW 161104P00023000 P 11/04/16 23.0 0.49 0.53
GLW 161104P00023500 P 11/04/16 23.5 0.68 0.72
GLW 161104P00024000 P 11/04/16 24.0 0.94 0.98
GLW 161104P00024500 P 11/04/16 24.5 1.25 1.32
GLW 161104P00025000 P 11/04/16 25.0 1.62 1.69
GLW 161104P00025500 P 11/04/16 25.5 2.04 2.10
GLW 161104P00026000 P 11/04/16 26.0 1.69 2.67
GLW 161104P00026500 P 11/04/16 26.5 2.97 3.15
GLW 161104P00027000 P 11/04/16 27.0 3.25 3.60
GLW 161104P00027500 P 11/04/16 27.5 3.75 4.05
GLW 161104P00028000 P 11/04/16 28.0 4.25 4.55
GLW 161104P00028500 P 11/04/16 28.5 4.75 7.20
GLW 161104P00029000 P 11/04/16 29.0 5.25 5.55
GLW 161104P00029500 P 11/04/16 29.5 5.70 8.20
GLW 161104P00030000 P 11/04/16 30.0 6.20 6.65
GLW 161104P00030500 P 11/04/16 30.5 6.70 7.15
GLW 161104P00031000 P 11/04/16 31.0 7.15 9.80
GLW 161104P00031500 P 11/04/16 31.5 5.65 10.20
GLW 161104P00032000 P 11/04/16 32.0 6.15 10.70
GLW 161104P00032500 P 11/04/16 32.5 6.65 11.20
GLW 161104P00033000 P 11/04/16 33.0 7.35 11.80
GLW 161104P00033500 P 11/04/16 33.5 7.65 12.30
GLW 161111C00016500 C 11/11/16 16.5 5.05 9.40
GLW 161111C00017000 C 11/11/16 17.0 4.55 8.90
GLW 161111C00017500 C 11/11/16 17.5 4.00 8.45
GLW 161111C00018000 C 11/11/16 18.0 3.40 7.80
GLW 161111C00018500 C 11/11/16 18.5 4.30 7.60
GLW 161111C00019000 C 11/11/16 19.0 4.25 5.05
GLW 161111C00019500 C 11/11/16 19.5 2.20 6.50
GLW 161111C00020000 C 11/11/16 20.0 3.25 4.45
GLW 161111C00020500 C 11/11/16 20.5 2.80 3.90
GLW 161111C00021000 C 11/11/16 21.0 2.35 3.00
GLW 161111C00021500 C 11/11/16 21.5 2.00 2.80
GLW 161111C00022000 C 11/11/16 22.0 1.55 2.05
GLW 161111C00022500 C 11/11/16 22.5 1.25 1.70
GLW 161111C00023000 C 11/11/16 23.0 0.93 1.23
GLW 161111C00023500 C 11/11/16 23.5 0.62 1.02
GLW 161111C00024000 C 11/11/16 24.0 0.34 0.65
GLW 161111C00024500 C 11/11/16 24.5 0.20 0.46
GLW 161111C00025000 C 11/11/16 25.0 0.00 0.32
GLW 161111C00025500 C 11/11/16 25.5 0.00 0.50
GLW 161111C00026000 C 11/11/16 26.0 0.00 0.50
GLW 161111C00026500 C 11/11/16 26.5 0.00 3.80
GLW 161111C00027000 C 11/11/16 27.0 0.00 3.80
GLW 161111C00027500 C 11/11/16 27.5 0.00 3.75
GLW 161111C00028000 C 11/11/16 28.0 0.00 3.75
GLW 161111C00028500 C 11/11/16 28.5 0.00 3.75
GLW 161111C00029000 C 11/11/16 29.0 0.00 3.75
GLW 161111C00029500 C 11/11/16 29.5 0.00 3.75
GLW 161111C00030000 C 11/11/16 30.0 0.00 3.75
GLW 161111C00030500 C 11/11/16 30.5 0.00 3.75
GLW 161111C00031000 C 11/11/16 31.0 0.00 4.45
GLW 161111C00031500 C 11/11/16 31.5 0.00 4.45
GLW 161111C00032000 C 11/11/16 32.0 0.00 4.45
GLW 161111C00032500 C 11/11/16 32.5 0.00 4.45
GLW 161111C00033000 C 11/11/16 33.0 0.00 4.45
GLW 161111C00033500 C 11/11/16 33.5 0.00 4.45
GLW 161111P00016500 P 11/11/16 16.5 0.00 3.75
GLW 161111P00017000 P 11/11/16 17.0 0.00 3.75
GLW 161111P00017500 P 11/11/16 17.5 0.00 3.75
GLW 161111P00018000 P 11/11/16 18.0 0.00 3.75
GLW 161111P00018500 P 11/11/16 18.5 0.00 3.75
GLW 161111P00019000 P 11/11/16 19.0 0.00 1.14
GLW 161111P00019500 P 11/11/16 19.5 0.00 0.50
GLW 161111P00020000 P 11/11/16 20.0 0.00 0.14
GLW 161111P00020500 P 11/11/16 20.5 0.00 0.50
GLW 161111P00021000 P 11/11/16 21.0 0.00 0.33
GLW 161111P00021500 P 11/11/16 21.5 0.00 0.50
GLW 161111P00022000 P 11/11/16 22.0 0.00 0.44
GLW 161111P00022500 P 11/11/16 22.5 0.30 0.51
GLW 161111P00023000 P 11/11/16 23.0 0.42 0.70
GLW 161111P00023500 P 11/11/16 23.5 0.62 0.85
GLW 161111P00024000 P 11/11/16 24.0 0.80 1.27
GLW 161111P00024500 P 11/11/16 24.5 0.00 3.80
GLW 161111P00025000 P 11/11/16 25.0 1.38 2.01
GLW 161111P00025500 P 11/11/16 25.5 0.14 4.40
GLW 161111P00026000 P 11/11/16 26.0 2.09 3.05
GLW 161111P00026500 P 11/11/16 26.5 2.55 3.45
GLW 161111P00027000 P 11/11/16 27.0 3.10 3.90
GLW 161111P00027500 P 11/11/16 27.5 1.80 6.20
GLW 161111P00028000 P 11/11/16 28.0 2.30 6.80
GLW 161111P00028500 P 11/11/16 28.5 2.80 7.30
GLW 161111P00029000 P 11/11/16 29.0 3.30 7.60
GLW 161111P00029500 P 11/11/16 29.5 3.80 8.30
GLW 161111P00030000 P 11/11/16 30.0 4.40 8.80
GLW 161111P00030500 P 11/11/16 30.5 4.90 9.30
GLW 161111P00031000 P 11/11/16 31.0 5.20 9.80
GLW 161111P00031500 P 11/11/16 31.5 5.70 10.30
GLW 161111P00032000 P 11/11/16 32.0 6.20 10.80
GLW 161111P00032500 P 11/11/16 32.5 6.70 11.30
GLW 161111P00033000 P 11/11/16 33.0 7.20 11.80
GLW 161111P00033500 P 11/11/16 33.5 7.75 12.30
GLW 161118C00011000 C 11/18/16 11.0 10.65 15.00
GLW 161118C00012000 C 11/18/16 12.0 9.55 14.00
GLW 161118C00013000 C 11/18/16 13.0 8.55 13.00
GLW 161118C00014000 C 11/18/16 14.0 7.50 12.00
GLW 161118C00015000 C 11/18/16 15.0 6.65 11.00
GLW 161118C00016000 C 11/18/16 16.0 5.65 10.00
GLW 161118C00017000 C 11/18/16 17.0 6.40 6.90
GLW 161118C00018000 C 11/18/16 18.0 3.55 7.55
GLW 161118C00019000 C 11/18/16 19.0 4.25 5.00
GLW 161118C00020000 C 11/18/16 20.0 3.30 4.00
GLW 161118C00021000 C 11/18/16 21.0 2.61 2.77
GLW 161118C00022000 C 11/18/16 22.0 1.75 1.91
GLW 161118C00023000 C 11/18/16 23.0 1.04 1.13
GLW 161118C00024000 C 11/18/16 24.0 0.51 0.56
GLW 161118C00025000 C 11/18/16 25.0 0.20 0.24
GLW 161118C00026000 C 11/18/16 26.0 0.06 0.09
GLW 161118C00027000 C 11/18/16 27.0 0.02 0.04
GLW 161118C00028000 C 11/18/16 28.0 0.00 0.02
GLW 161118C00029000 C 11/18/16 29.0 0.00 0.02
GLW 161118C00030000 C 11/18/16 30.0 0.00 0.02
GLW 161118P00011000 P 11/18/16 11.0 0.00 0.01
GLW 161118P00012000 P 11/18/16 12.0 0.00 0.02
GLW 161118P00013000 P 11/18/16 13.0 0.00 0.02
GLW 161118P00014000 P 11/18/16 14.0 0.00 0.02
GLW 161118P00015000 P 11/18/16 15.0 0.00 0.02
GLW 161118P00016000 P 11/18/16 16.0 0.00 0.02
GLW 161118P00017000 P 11/18/16 17.0 0.00 0.02
GLW 161118P00018000 P 11/18/16 18.0 0.02 0.04
GLW 161118P00019000 P 11/18/16 19.0 0.04 0.06
GLW 161118P00020000 P 11/18/16 20.0 0.08 0.11
GLW 161118P00021000 P 11/18/16 21.0 0.16 0.19
GLW 161118P00022000 P 11/18/16 22.0 0.31 0.33
GLW 161118P00023000 P 11/18/16 23.0 0.59 0.64
GLW 161118P00024000 P 11/18/16 24.0 1.07 1.12
GLW 161118P00025000 P 11/18/16 25.0 1.76 1.85
GLW 161118P00026000 P 11/18/16 26.0 1.20 4.55
GLW 161118P00027000 P 11/18/16 27.0 2.09 5.50
GLW 161118P00028000 P 11/18/16 28.0 2.75 6.60
GLW 161118P00029000 P 11/18/16 29.0 4.00 7.10
GLW 161118P00030000 P 11/18/16 30.0 4.40 8.55
GLW 161216C00017000 C 12/16/16 17.0 6.50 7.05
GLW 161216C00018000 C 12/16/16 18.0 5.15 6.10
GLW 161216C00019000 C 12/16/16 19.0 4.55 4.95
GLW 161216C00020000 C 12/16/16 20.0 3.60 3.80
GLW 161216C00021000 C 12/16/16 21.0 2.74 2.78
GLW 161216C00022000 C 12/16/16 22.0 1.92 1.95
GLW 161216C00023000 C 12/16/16 23.0 1.20 1.24
GLW 161216C00024000 C 12/16/16 24.0 0.67 0.70
GLW 161216C00025000 C 12/16/16 25.0 0.32 0.34
GLW 161216C00026000 C 12/16/16 26.0 0.13 0.15
GLW 161216C00027000 C 12/16/16 27.0 0.05 0.07
GLW 161216C00028000 C 12/16/16 28.0 0.02 0.03
GLW 161216C00029000 C 12/16/16 29.0 0.00 0.02
GLW 161216C00030000 C 12/16/16 30.0 0.00 0.02
GLW 161216P00017000 P 12/16/16 17.0 0.04 0.06
GLW 161216P00018000 P 12/16/16 18.0 0.06 0.08
GLW 161216P00019000 P 12/16/16 19.0 0.10 0.12
GLW 161216P00020000 P 12/16/16 20.0 0.16 0.19
GLW 161216P00021000 P 12/16/16 21.0 0.27 0.30
GLW 161216P00022000 P 12/16/16 22.0 0.46 0.49
GLW 161216P00023000 P 12/16/16 23.0 0.76 0.80
GLW 161216P00024000 P 12/16/16 24.0 1.23 1.28
GLW 161216P00025000 P 12/16/16 25.0 1.89 1.93
GLW 161216P00026000 P 12/16/16 26.0 2.63 2.79
GLW 161216P00027000 P 12/16/16 27.0 3.35 3.70
GLW 161216P00028000 P 12/16/16 28.0 2.39 6.15
GLW 161216P00029000 P 12/16/16 29.0 5.10 6.05
GLW 161216P00030000 P 12/16/16 30.0 4.30 8.55
GLW 170120C00005000 C 01/20/17 5.0 16.25 20.70
GLW 170120C00008000 C 01/20/17 8.0 13.25 17.90
GLW 170120C00009000 C 01/20/17 9.0 12.65 17.00
GLW 170120C00010000 C 01/20/17 10.0 11.55 16.00
GLW 170120C00011000 C 01/20/17 11.0 10.45 15.00
GLW 170120C00012000 C 01/20/17 12.0 9.45 14.00
GLW 170120C00013000 C 01/20/17 13.0 8.45 12.00
GLW 170120C00014000 C 01/20/17 14.0 7.55 11.90
GLW 170120C00015000 C 01/20/17 15.0 6.45 10.90
GLW 170120C00016000 C 01/20/17 16.0 5.60 9.65
GLW 170120C00017000 C 01/20/17 17.0 6.45 6.75
GLW 170120C00018000 C 01/20/17 18.0 3.65 6.95
GLW 170120C00019000 C 01/20/17 19.0 4.45 5.00
GLW 170120C00020000 C 01/20/17 20.0 3.70 3.80
GLW 170120C00021000 C 01/20/17 21.0 2.79 2.98
GLW 170120C00022000 C 01/20/17 22.0 2.06 2.10
GLW 170120C00023000 C 01/20/17 23.0 1.38 1.42
GLW 170120C00024000 C 01/20/17 24.0 0.83 0.88
GLW 170120C00025000 C 01/20/17 25.0 0.46 0.50
GLW 170120C00026000 C 01/20/17 26.0 0.22 0.26
GLW 170120C00027000 C 01/20/17 27.0 0.11 0.13
GLW 170120C00028000 C 01/20/17 28.0 0.05 0.06
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 0.02
GLW 170120P00005000 P 01/20/17 5.0 0.00 0.01
GLW 170120P00008000 P 01/20/17 8.0 0.00 0.02
GLW 170120P00009000 P 01/20/17 9.0 0.00 0.02
GLW 170120P00010000 P 01/20/17 10.0 0.00 0.02
GLW 170120P00011000 P 01/20/17 11.0 0.00 0.02
GLW 170120P00012000 P 01/20/17 12.0 0.01 0.03
GLW 170120P00013000 P 01/20/17 13.0 0.01 0.04
GLW 170120P00014000 P 01/20/17 14.0 0.02 0.05
GLW 170120P00015000 P 01/20/17 15.0 0.03 0.06
GLW 170120P00016000 P 01/20/17 16.0 0.05 0.08
GLW 170120P00017000 P 01/20/17 17.0 0.08 0.10
GLW 170120P00018000 P 01/20/17 18.0 0.11 0.13
GLW 170120P00019000 P 01/20/17 19.0 0.16 0.20
GLW 170120P00020000 P 01/20/17 20.0 0.25 0.28
GLW 170120P00021000 P 01/20/17 21.0 0.39 0.43
GLW 170120P00022000 P 01/20/17 22.0 0.60 0.65
GLW 170120P00023000 P 01/20/17 23.0 0.94 0.98
GLW 170120P00024000 P 01/20/17 24.0 1.41 1.44
GLW 170120P00025000 P 01/20/17 25.0 2.03 2.07
GLW 170120P00026000 P 01/20/17 26.0 2.78 2.83
GLW 170120P00027000 P 01/20/17 27.0 3.40 3.95
GLW 170120P00028000 P 01/20/17 28.0 4.25 6.60
GLW 170120P00029000 P 01/20/17 29.0 4.20 6.20
GLW 170120P00030000 P 01/20/17 30.0 6.10 7.00
GLW 170120P00035000 P 01/20/17 35.0 9.25 13.70
GLW 170217C00008000 C 02/17/17 8.0 13.45 18.00
GLW 170217C00009000 C 02/17/17 9.0 12.45 17.00
GLW 170217C00010000 C 02/17/17 10.0 11.45 16.00
GLW 170217C00011000 C 02/17/17 11.0 10.45 15.00
GLW 170217C00012000 C 02/17/17 12.0 9.55 14.00
GLW 170217C00013000 C 02/17/17 13.0 8.55 12.80
GLW 170217C00014000 C 02/17/17 14.0 7.60 11.80
GLW 170217C00015000 C 02/17/17 15.0 6.60 10.65
GLW 170217C00016000 C 02/17/17 16.0 5.60 9.65
GLW 170217C00017000 C 02/17/17 17.0 4.60 8.75
GLW 170217C00018000 C 02/17/17 18.0 5.35 6.05
GLW 170217C00019000 C 02/17/17 19.0 4.65 5.15
GLW 170217C00020000 C 02/17/17 20.0 3.75 3.95
GLW 170217C00021000 C 02/17/17 21.0 2.97 3.10
GLW 170217C00022000 C 02/17/17 22.0 2.24 2.38
GLW 170217C00023000 C 02/17/17 23.0 1.60 1.65
GLW 170217C00024000 C 02/17/17 24.0 1.06 1.12
GLW 170217C00025000 C 02/17/17 25.0 0.66 0.72
GLW 170217C00026000 C 02/17/17 26.0 0.38 0.42
GLW 170217C00027000 C 02/17/17 27.0 0.21 0.24
GLW 170217C00028000 C 02/17/17 28.0 0.11 0.13
GLW 170217C00029000 C 02/17/17 29.0 0.05 0.07
GLW 170217C00030000 C 02/17/17 30.0 0.02 0.04
GLW 170217P00008000 P 02/17/17 8.0 0.00 0.02
GLW 170217P00009000 P 02/17/17 9.0 0.00 0.02
GLW 170217P00010000 P 02/17/17 10.0 0.00 0.03
GLW 170217P00011000 P 02/17/17 11.0 0.01 0.04
GLW 170217P00012000 P 02/17/17 12.0 0.02 0.04
GLW 170217P00013000 P 02/17/17 13.0 0.02 0.05
GLW 170217P00014000 P 02/17/17 14.0 0.03 0.06
GLW 170217P00015000 P 02/17/17 15.0 0.04 0.08
GLW 170217P00016000 P 02/17/17 16.0 0.06 0.10
GLW 170217P00017000 P 02/17/17 17.0 0.09 0.14
GLW 170217P00018000 P 02/17/17 18.0 0.15 0.19
GLW 170217P00019000 P 02/17/17 19.0 0.23 0.27
GLW 170217P00020000 P 02/17/17 20.0 0.35 0.40
GLW 170217P00021000 P 02/17/17 21.0 0.53 0.59
GLW 170217P00022000 P 02/17/17 22.0 0.78 0.83
GLW 170217P00023000 P 02/17/17 23.0 1.14 1.18
GLW 170217P00024000 P 02/17/17 24.0 1.60 1.67
GLW 170217P00025000 P 02/17/17 25.0 2.20 2.25
GLW 170217P00026000 P 02/17/17 26.0 2.92 2.97
GLW 170217P00027000 P 02/17/17 27.0 3.70 3.85
GLW 170217P00028000 P 02/17/17 28.0 4.30 4.80
GLW 170217P00029000 P 02/17/17 29.0 3.45 7.05
GLW 170217P00030000 P 02/17/17 30.0 6.15 7.05
GLW 170519C00014000 C 05/19/17 14.0 7.55 11.95
GLW 170519C00015000 C 05/19/17 15.0 6.55 10.95
GLW 170519C00016000 C 05/19/17 16.0 7.25 8.15
GLW 170519C00017000 C 05/19/17 17.0 6.25 7.20
GLW 170519C00018000 C 05/19/17 18.0 5.35 6.25
GLW 170519C00019000 C 05/19/17 19.0 4.80 5.05
GLW 170519C00020000 C 05/19/17 20.0 4.00 4.20
GLW 170519C00021000 C 05/19/17 21.0 3.25 3.40
GLW 170519C00022000 C 05/19/17 22.0 2.58 2.65
GLW 170519C00023000 C 05/19/17 23.0 1.97 2.03
GLW 170519C00024000 C 05/19/17 24.0 1.45 1.50
GLW 170519C00025000 C 05/19/17 25.0 1.02 1.07
GLW 170519C00026000 C 05/19/17 26.0 0.70 0.74
GLW 170519C00027000 C 05/19/17 27.0 0.46 0.49
GLW 170519C00028000 C 05/19/17 28.0 0.29 0.32
GLW 170519C00029000 C 05/19/17 29.0 0.18 0.20
GLW 170519C00030000 C 05/19/17 30.0 0.10 0.12
GLW 170519C00031000 C 05/19/17 31.0 0.06 0.08
GLW 170519C00032000 C 05/19/17 32.0 0.03 0.05
GLW 170519P00014000 P 05/19/17 14.0 0.10 0.13
GLW 170519P00015000 P 05/19/17 15.0 0.13 0.17
GLW 170519P00016000 P 05/19/17 16.0 0.19 0.22
GLW 170519P00017000 P 05/19/17 17.0 0.26 0.30
GLW 170519P00018000 P 05/19/17 18.0 0.36 0.40
GLW 170519P00019000 P 05/19/17 19.0 0.49 0.53
GLW 170519P00020000 P 05/19/17 20.0 0.66 0.71
GLW 170519P00021000 P 05/19/17 21.0 0.90 0.95
GLW 170519P00022000 P 05/19/17 22.0 1.20 1.28
GLW 170519P00023000 P 05/19/17 23.0 1.58 1.64
GLW 170519P00024000 P 05/19/17 24.0 2.07 2.12
GLW 170519P00025000 P 05/19/17 25.0 2.64 2.72
GLW 170519P00026000 P 05/19/17 26.0 3.30 3.40
GLW 170519P00027000 P 05/19/17 27.0 4.05 4.15
GLW 170519P00028000 P 05/19/17 28.0 4.85 5.00
GLW 170519P00029000 P 05/19/17 29.0 5.30 6.25
GLW 170519P00030000 P 05/19/17 30.0 6.25 7.20
GLW 170519P00031000 P 05/19/17 31.0 7.20 8.15
GLW 170519P00032000 P 05/19/17 32.0 6.35 10.75
GLW 180119C00003000 C 01/19/18 3.0 18.10 23.00
GLW 180119C00005000 C 01/19/18 5.0 16.10 21.00
GLW 180119C00008000 C 01/19/18 8.0 13.10 18.00
GLW 180119C00010000 C 01/19/18 10.0 11.10 16.00
GLW 180119C00013000 C 01/19/18 13.0 9.65 13.50
GLW 180119C00015000 C 01/19/18 15.0 8.60 8.85
GLW 180119C00017000 C 01/19/18 17.0 6.80 7.10
GLW 180119C00020000 C 01/19/18 20.0 4.50 4.75
GLW 180119C00022000 C 01/19/18 22.0 3.15 3.45
GLW 180119C00025000 C 01/19/18 25.0 1.75 1.85
GLW 180119C00027000 C 01/19/18 27.0 1.03 1.20
GLW 180119C00030000 C 01/19/18 30.0 0.40 0.50
GLW 180119C00035000 C 01/19/18 35.0 0.06 0.17
GLW 180119P00003000 P 01/19/18 3.0 0.00 0.02
GLW 180119P00005000 P 01/19/18 5.0 0.00 0.05
GLW 180119P00008000 P 01/19/18 8.0 0.00 0.11
GLW 180119P00010000 P 01/19/18 10.0 0.06 0.17
GLW 180119P00013000 P 01/19/18 13.0 0.21 0.33
GLW 180119P00015000 P 01/19/18 15.0 0.38 0.52
GLW 180119P00017000 P 01/19/18 17.0 0.68 0.80
GLW 180119P00020000 P 01/19/18 20.0 1.35 1.45
GLW 180119P00022000 P 01/19/18 22.0 2.07 2.20
GLW 180119P00025000 P 01/19/18 25.0 3.50 3.75
GLW 180119P00027000 P 01/19/18 27.0 4.80 5.10
GLW 180119P00030000 P 01/19/18 30.0 7.15 7.45
GLW 180119P00035000 P 01/19/18 35.0 9.50 14.20

OPRA data is delayed 15 minutes.