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 (2015-04-03)Premium Content

Corning Inc (GLW)
As of Jun 1 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 150605C00013000 C 06/05/15 13.0 7.60 8.15
GLW 150605C00013500 C 06/05/15 13.5 7.10 7.65
GLW 150605C00014000 C 06/05/15 14.0 6.60 7.20
GLW 150605C00014500 C 06/05/15 14.5 6.10 6.65
GLW 150605C00015000 C 06/05/15 15.0 5.60 6.20
GLW 150605C00015500 C 06/05/15 15.5 5.15 5.80
GLW 150605C00016000 C 06/05/15 16.0 4.65 5.25
GLW 150605C00016500 C 06/05/15 16.5 4.20 4.80
GLW 150605C00017000 C 06/05/15 17.0 3.80 4.15
GLW 150605C00017500 C 06/05/15 17.5 3.30 3.65
GLW 150605C00018000 C 06/05/15 18.0 2.82 3.10
GLW 150605C00018500 C 06/05/15 18.5 2.35 2.58
GLW 150605C00019000 C 06/05/15 19.0 1.85 2.08
GLW 150605C00019500 C 06/05/15 19.5 1.33 1.58
GLW 150605C00020000 C 06/05/15 20.0 0.87 1.10
GLW 150605C00020500 C 06/05/15 20.5 0.44 0.61
GLW 150605C00021000 C 06/05/15 21.0 0.13 0.15
GLW 150605C00021500 C 06/05/15 21.5 0.02 0.05
GLW 150605C00022000 C 06/05/15 22.0 0.00 0.06
GLW 150605C00022500 C 06/05/15 22.5 0.00 0.03
GLW 150605C00023000 C 06/05/15 23.0 0.00 0.05
GLW 150605C00023500 C 06/05/15 23.5 0.00 0.05
GLW 150605C00024000 C 06/05/15 24.0 0.00 0.01
GLW 150605C00024500 C 06/05/15 24.5 0.00 0.02
GLW 150605C00025000 C 06/05/15 25.0 0.00 0.02
GLW 150605C00025500 C 06/05/15 25.5 0.00 0.02
GLW 150605C00026000 C 06/05/15 26.0 0.00 0.04
GLW 150605C00026500 C 06/05/15 26.5 0.00 0.04
GLW 150605C00027000 C 06/05/15 27.0 0.00 0.04
GLW 150605C00027500 C 06/05/15 27.5 0.00 0.02
GLW 150605C00028000 C 06/05/15 28.0 0.00 0.04
GLW 150605C00028500 C 06/05/15 28.5 0.00 0.04
GLW 150605C00029000 C 06/05/15 29.0 0.00 0.04
GLW 150605C00029500 C 06/05/15 29.5 0.00 0.04
GLW 150605C00030000 C 06/05/15 30.0 0.00 0.02
GLW 150605C00030500 C 06/05/15 30.5 0.00 0.04
GLW 150605C00031000 C 06/05/15 31.0 0.00 0.02
GLW 150605P00013000 P 06/05/15 13.0 0.00 0.02
GLW 150605P00013500 P 06/05/15 13.5 0.00 0.02
GLW 150605P00014000 P 06/05/15 14.0 0.00 0.02
GLW 150605P00014500 P 06/05/15 14.5 0.00 0.02
GLW 150605P00015000 P 06/05/15 15.0 0.00 0.02
GLW 150605P00015500 P 06/05/15 15.5 0.00 0.02
GLW 150605P00016000 P 06/05/15 16.0 0.00 0.02
GLW 150605P00016500 P 06/05/15 16.5 0.00 0.02
GLW 150605P00017000 P 06/05/15 17.0 0.00 0.02
GLW 150605P00017500 P 06/05/15 17.5 0.00 0.02
GLW 150605P00018000 P 06/05/15 18.0 0.00 0.02
GLW 150605P00018500 P 06/05/15 18.5 0.00 0.02
GLW 150605P00019000 P 06/05/15 19.0 0.00 0.01
GLW 150605P00019500 P 06/05/15 19.5 0.00 0.06
GLW 150605P00020000 P 06/05/15 20.0 0.01 0.03
GLW 150605P00020500 P 06/05/15 20.5 0.07 0.08
GLW 150605P00021000 P 06/05/15 21.0 0.24 0.27
GLW 150605P00021500 P 06/05/15 21.5 0.50 0.67
GLW 150605P00022000 P 06/05/15 22.0 0.96 1.22
GLW 150605P00022500 P 06/05/15 22.5 1.48 1.65
GLW 150605P00023000 P 06/05/15 23.0 1.92 2.17
GLW 150605P00023500 P 06/05/15 23.5 2.42 2.67
GLW 150605P00024000 P 06/05/15 24.0 2.93 3.25
GLW 150605P00024500 P 06/05/15 24.5 3.35 3.85
GLW 150605P00025000 P 06/05/15 25.0 3.85 4.40
GLW 150605P00025500 P 06/05/15 25.5 4.20 4.85
GLW 150605P00026000 P 06/05/15 26.0 4.70 5.35
GLW 150605P00026500 P 06/05/15 26.5 5.20 5.85
GLW 150605P00027000 P 06/05/15 27.0 5.85 6.25
GLW 150605P00027500 P 06/05/15 27.5 6.35 6.75
GLW 150605P00028000 P 06/05/15 28.0 6.80 7.35
GLW 150605P00028500 P 06/05/15 28.5 7.30 7.85
GLW 150605P00029000 P 06/05/15 29.0 7.85 8.40
GLW 150605P00029500 P 06/05/15 29.5 8.35 8.90
GLW 150605P00030000 P 06/05/15 30.0 8.85 9.45
GLW 150605P00030500 P 06/05/15 30.5 9.30 9.90
GLW 150605P00031000 P 06/05/15 31.0 8.45 11.75
GLW 150612C00013000 C 06/12/15 13.0 7.80 8.15
GLW 150612C00013500 C 06/12/15 13.5 7.30 7.65
GLW 150612C00014000 C 06/12/15 14.0 6.80 7.15
GLW 150612C00014500 C 06/12/15 14.5 6.30 6.65
GLW 150612C00015000 C 06/12/15 15.0 5.80 6.15
GLW 150612C00015500 C 06/12/15 15.5 5.30 5.65
GLW 150612C00016000 C 06/12/15 16.0 4.80 5.15
GLW 150612C00016500 C 06/12/15 16.5 4.30 4.65
GLW 150612C00017000 C 06/12/15 17.0 3.80 4.15
GLW 150612C00017500 C 06/12/15 17.5 3.30 3.65
GLW 150612C00018000 C 06/12/15 18.0 2.86 3.10
GLW 150612C00018500 C 06/12/15 18.5 2.36 2.59
GLW 150612C00019000 C 06/12/15 19.0 1.84 2.10
GLW 150612C00019500 C 06/12/15 19.5 1.36 1.61
GLW 150612C00020000 C 06/12/15 20.0 0.92 1.13
GLW 150612C00020500 C 06/12/15 20.5 0.52 0.69
GLW 150612C00021000 C 06/12/15 21.0 0.23 0.25
GLW 150612C00021500 C 06/12/15 21.5 0.07 0.09
GLW 150612C00022000 C 06/12/15 22.0 0.02 0.06
GLW 150612C00022500 C 06/12/15 22.5 0.00 0.06
GLW 150612C00023000 C 06/12/15 23.0 0.00 0.05
GLW 150612C00023500 C 06/12/15 23.5 0.00 0.05
GLW 150612C00024000 C 06/12/15 24.0 0.00 0.05
GLW 150612C00024500 C 06/12/15 24.5 0.00 0.05
GLW 150612C00025000 C 06/12/15 25.0 0.00 0.05
GLW 150612C00025500 C 06/12/15 25.5 0.00 0.05
GLW 150612C00026000 C 06/12/15 26.0 0.00 0.05
GLW 150612C00026500 C 06/12/15 26.5 0.00 0.05
GLW 150612C00027000 C 06/12/15 27.0 0.00 0.04
GLW 150612C00027500 C 06/12/15 27.5 0.00 0.02
GLW 150612C00028000 C 06/12/15 28.0 0.00 0.04
GLW 150612C00028500 C 06/12/15 28.5 0.00 0.04
GLW 150612C00029000 C 06/12/15 29.0 0.00 0.04
GLW 150612C00029500 C 06/12/15 29.5 0.00 0.04
GLW 150612C00030000 C 06/12/15 30.0 0.00 0.02
GLW 150612C00030500 C 06/12/15 30.5 0.00 0.06
GLW 150612C00031000 C 06/12/15 31.0 0.00 0.06
GLW 150612P00013000 P 06/12/15 13.0 0.00 0.02
GLW 150612P00013500 P 06/12/15 13.5 0.00 0.02
GLW 150612P00014000 P 06/12/15 14.0 0.00 0.02
GLW 150612P00014500 P 06/12/15 14.5 0.00 0.02
GLW 150612P00015000 P 06/12/15 15.0 0.00 0.03
GLW 150612P00015500 P 06/12/15 15.5 0.00 0.02
GLW 150612P00016000 P 06/12/15 16.0 0.00 0.02
GLW 150612P00016500 P 06/12/15 16.5 0.00 0.02
GLW 150612P00017000 P 06/12/15 17.0 0.00 0.02
GLW 150612P00017500 P 06/12/15 17.5 0.00 0.04
GLW 150612P00018000 P 06/12/15 18.0 0.00 0.05
GLW 150612P00018500 P 06/12/15 18.5 0.00 0.06
GLW 150612P00019000 P 06/12/15 19.0 0.01 0.07
GLW 150612P00019500 P 06/12/15 19.5 0.01 0.08
GLW 150612P00020000 P 06/12/15 20.0 0.06 0.08
GLW 150612P00020500 P 06/12/15 20.5 0.15 0.17
GLW 150612P00021000 P 06/12/15 21.0 0.34 0.37
GLW 150612P00021500 P 06/12/15 21.5 0.56 0.71
GLW 150612P00022000 P 06/12/15 22.0 0.94 1.15
GLW 150612P00022500 P 06/12/15 22.5 1.44 1.70
GLW 150612P00023000 P 06/12/15 23.0 1.93 2.19
GLW 150612P00023500 P 06/12/15 23.5 2.43 2.67
GLW 150612P00024000 P 06/12/15 24.0 2.93 3.30
GLW 150612P00024500 P 06/12/15 24.5 3.35 3.85
GLW 150612P00025000 P 06/12/15 25.0 3.85 4.35
GLW 150612P00025500 P 06/12/15 25.5 4.35 4.85
GLW 150612P00026000 P 06/12/15 26.0 4.80 5.35
GLW 150612P00026500 P 06/12/15 26.5 5.30 5.85
GLW 150612P00027000 P 06/12/15 27.0 5.80 6.35
GLW 150612P00027500 P 06/12/15 27.5 6.30 6.85
GLW 150612P00028000 P 06/12/15 28.0 6.80 7.35
GLW 150612P00028500 P 06/12/15 28.5 7.30 7.85
GLW 150612P00029000 P 06/12/15 29.0 7.80 8.35
GLW 150612P00029500 P 06/12/15 29.5 8.30 8.85
GLW 150612P00030000 P 06/12/15 30.0 8.80 9.35
GLW 150612P00030500 P 06/12/15 30.5 9.35 9.75
GLW 150612P00031000 P 06/12/15 31.0 9.60 10.50
GLW 150619C00013000 C 06/19/15 13.0 7.75 8.15
GLW 150619C00013500 C 06/19/15 13.5 7.25 7.65
GLW 150619C00014000 C 06/19/15 14.0 6.70 7.25
GLW 150619C00014500 C 06/19/15 14.5 6.30 6.65
GLW 150619C00015000 C 06/19/15 15.0 5.50 6.45
GLW 150619C00015500 C 06/19/15 15.5 5.30 5.65
GLW 150619C00016000 C 06/19/15 16.0 4.80 5.15
GLW 150619C00016500 C 06/19/15 16.5 4.30 4.65
GLW 150619C00017000 C 06/19/15 17.0 3.80 4.15
GLW 150619C00017500 C 06/19/15 17.5 3.30 3.55
GLW 150619C00018000 C 06/19/15 18.0 2.87 3.10
GLW 150619C00018500 C 06/19/15 18.5 2.35 2.60
GLW 150619C00019000 C 06/19/15 19.0 1.86 2.11
GLW 150619C00019500 C 06/19/15 19.5 1.46 1.48
GLW 150619C00020000 C 06/19/15 20.0 0.99 1.18
GLW 150619C00020500 C 06/19/15 20.5 0.60 0.63
GLW 150619C00021000 C 06/19/15 21.0 0.31 0.33
GLW 150619C00021500 C 06/19/15 21.5 0.13 0.15
GLW 150619C00022000 C 06/19/15 22.0 0.05 0.06
GLW 150619C00022500 C 06/19/15 22.5 0.02 0.04
GLW 150619C00023000 C 06/19/15 23.0 0.01 0.02
GLW 150619C00023500 C 06/19/15 23.5 0.00 0.02
GLW 150619C00024000 C 06/19/15 24.0 0.00 0.02
GLW 150619C00024500 C 06/19/15 24.5 0.00 0.02
GLW 150619C00025000 C 06/19/15 25.0 0.00 0.02
GLW 150619C00025500 C 06/19/15 25.5 0.00 0.02
GLW 150619C00026000 C 06/19/15 26.0 0.00 0.02
GLW 150619C00026500 C 06/19/15 26.5 0.00 0.02
GLW 150619C00027000 C 06/19/15 27.0 0.00 0.02
GLW 150619C00027500 C 06/19/15 27.5 0.00 0.01
GLW 150619C00028000 C 06/19/15 28.0 0.00 0.01
GLW 150619C00028500 C 06/19/15 28.5 0.00 0.01
GLW 150619C00029000 C 06/19/15 29.0 0.00 0.01
GLW 150619C00029500 C 06/19/15 29.5 0.00 0.01
GLW 150619C00030000 C 06/19/15 30.0 0.00 0.01
GLW 150619C00031000 C 06/19/15 31.0 0.00 0.01
GLW 150619C00032000 C 06/19/15 32.0 0.00 0.01
GLW 150619P00013000 P 06/19/15 13.0 0.00 0.01
GLW 150619P00013500 P 06/19/15 13.5 0.00 0.01
GLW 150619P00014000 P 06/19/15 14.0 0.00 0.01
GLW 150619P00014500 P 06/19/15 14.5 0.00 0.01
GLW 150619P00015000 P 06/19/15 15.0 0.00 0.01
GLW 150619P00015500 P 06/19/15 15.5 0.00 0.01
GLW 150619P00016000 P 06/19/15 16.0 0.00 0.02
GLW 150619P00016500 P 06/19/15 16.5 0.00 0.02
GLW 150619P00017000 P 06/19/15 17.0 0.00 0.02
GLW 150619P00017500 P 06/19/15 17.5 0.00 0.02
GLW 150619P00018000 P 06/19/15 18.0 0.01 0.03
GLW 150619P00018500 P 06/19/15 18.5 0.01 0.04
GLW 150619P00019000 P 06/19/15 19.0 0.03 0.05
GLW 150619P00019500 P 06/19/15 19.5 0.05 0.07
GLW 150619P00020000 P 06/19/15 20.0 0.11 0.12
GLW 150619P00020500 P 06/19/15 20.5 0.21 0.24
GLW 150619P00021000 P 06/19/15 21.0 0.42 0.44
GLW 150619P00021500 P 06/19/15 21.5 0.73 0.77
GLW 150619P00022000 P 06/19/15 22.0 1.00 1.22
GLW 150619P00022500 P 06/19/15 22.5 1.46 1.66
GLW 150619P00023000 P 06/19/15 23.0 1.93 2.18
GLW 150619P00023500 P 06/19/15 23.5 2.43 2.69
GLW 150619P00024000 P 06/19/15 24.0 2.93 3.25
GLW 150619P00024500 P 06/19/15 24.5 3.35 3.75
GLW 150619P00025000 P 06/19/15 25.0 3.65 4.30
GLW 150619P00025500 P 06/19/15 25.5 4.35 4.80
GLW 150619P00026000 P 06/19/15 26.0 4.85 5.25
GLW 150619P00026500 P 06/19/15 26.5 5.35 5.75
GLW 150619P00027000 P 06/19/15 27.0 4.55 7.55
GLW 150619P00027500 P 06/19/15 27.5 6.35 6.75
GLW 150619P00028000 P 06/19/15 28.0 6.85 7.25
GLW 150619P00028500 P 06/19/15 28.5 7.35 7.75
GLW 150619P00029000 P 06/19/15 29.0 6.50 9.65
GLW 150619P00029500 P 06/19/15 29.5 8.35 8.75
GLW 150619P00030000 P 06/19/15 30.0 8.80 9.35
GLW 150619P00031000 P 06/19/15 31.0 9.10 10.50
GLW 150619P00032000 P 06/19/15 32.0 10.20 11.80
GLW 150626C00013000 C 06/26/15 13.0 7.75 8.15
GLW 150626C00013500 C 06/26/15 13.5 7.30 7.65
GLW 150626C00014000 C 06/26/15 14.0 6.80 7.15
GLW 150626C00014500 C 06/26/15 14.5 6.30 6.70
GLW 150626C00015000 C 06/26/15 15.0 5.80 6.20
GLW 150626C00015500 C 06/26/15 15.5 5.30 5.70
GLW 150626C00016000 C 06/26/15 16.0 4.80 5.15
GLW 150626C00016500 C 06/26/15 16.5 4.30 4.70
GLW 150626C00017000 C 06/26/15 17.0 3.80 4.05
GLW 150626C00017500 C 06/26/15 17.5 3.30 3.70
GLW 150626C00018000 C 06/26/15 18.0 2.87 3.15
GLW 150626C00018500 C 06/26/15 18.5 2.33 2.64
GLW 150626C00019000 C 06/26/15 19.0 1.86 2.15
GLW 150626C00019500 C 06/26/15 19.5 1.46 1.67
GLW 150626C00020000 C 06/26/15 20.0 1.03 1.22
GLW 150626C00020500 C 06/26/15 20.5 0.66 0.82
GLW 150626C00021000 C 06/26/15 21.0 0.37 0.40
GLW 150626C00021500 C 06/26/15 21.5 0.18 0.20
GLW 150626C00022000 C 06/26/15 22.0 0.08 0.10
GLW 150626C00022500 C 06/26/15 22.5 0.03 0.08
GLW 150626C00023000 C 06/26/15 23.0 0.01 0.07
GLW 150626C00023500 C 06/26/15 23.5 0.00 0.07
GLW 150626C00024000 C 06/26/15 24.0 0.00 0.07
GLW 150626C00024500 C 06/26/15 24.5 0.00 0.13
GLW 150626C00025000 C 06/26/15 25.0 0.00 0.13
GLW 150626C00025500 C 06/26/15 25.5 0.00 0.13
GLW 150626C00026000 C 06/26/15 26.0 0.00 0.08
GLW 150626C00026500 C 06/26/15 26.5 0.00 0.12
GLW 150626C00027000 C 06/26/15 27.0 0.00 0.12
GLW 150626C00027500 C 06/26/15 27.5 0.00 0.12
GLW 150626C00028000 C 06/26/15 28.0 0.00 0.12
GLW 150626C00028500 C 06/26/15 28.5 0.00 0.12
GLW 150626C00029000 C 06/26/15 29.0 0.00 0.12
GLW 150626C00029500 C 06/26/15 29.5 0.00 0.12
GLW 150626C00030000 C 06/26/15 30.0 0.00 0.12
GLW 150626C00030500 C 06/26/15 30.5 0.00 0.06
GLW 150626C00031000 C 06/26/15 31.0 0.00 0.06
GLW 150626P00013000 P 06/26/15 13.0 0.00 0.06
GLW 150626P00013500 P 06/26/15 13.5 0.00 0.03
GLW 150626P00014000 P 06/26/15 14.0 0.00 0.03
GLW 150626P00014500 P 06/26/15 14.5 0.00 0.03
GLW 150626P00015000 P 06/26/15 15.0 0.00 0.05
GLW 150626P00015500 P 06/26/15 15.5 0.00 0.13
GLW 150626P00016000 P 06/26/15 16.0 0.00 0.13
GLW 150626P00016500 P 06/26/15 16.5 0.00 0.06
GLW 150626P00017000 P 06/26/15 17.0 0.00 0.13
GLW 150626P00017500 P 06/26/15 17.5 0.01 0.14
GLW 150626P00018000 P 06/26/15 18.0 0.01 0.12
GLW 150626P00018500 P 06/26/15 18.5 0.01 0.15
GLW 150626P00019000 P 06/26/15 19.0 0.01 0.15
GLW 150626P00019500 P 06/26/15 19.5 0.03 0.20
GLW 150626P00020000 P 06/26/15 20.0 0.15 0.17
GLW 150626P00020500 P 06/26/15 20.5 0.27 0.30
GLW 150626P00021000 P 06/26/15 21.0 0.48 0.51
GLW 150626P00021500 P 06/26/15 21.5 0.78 0.81
GLW 150626P00022000 P 06/26/15 22.0 1.05 1.26
GLW 150626P00022500 P 06/26/15 22.5 1.48 1.71
GLW 150626P00023000 P 06/26/15 23.0 1.94 2.20
GLW 150626P00023500 P 06/26/15 23.5 2.43 2.73
GLW 150626P00024000 P 06/26/15 24.0 2.93 3.25
GLW 150626P00024500 P 06/26/15 24.5 3.35 3.80
GLW 150626P00025000 P 06/26/15 25.0 3.85 4.30
GLW 150626P00025500 P 06/26/15 25.5 4.35 4.85
GLW 150626P00026000 P 06/26/15 26.0 4.80 5.35
GLW 150626P00026500 P 06/26/15 26.5 5.30 5.85
GLW 150626P00027000 P 06/26/15 27.0 5.80 6.35
GLW 150626P00027500 P 06/26/15 27.5 6.30 6.85
GLW 150626P00028000 P 06/26/15 28.0 6.80 7.35
GLW 150626P00028500 P 06/26/15 28.5 7.30 7.85
GLW 150626P00029000 P 06/26/15 29.0 7.80 8.35
GLW 150626P00029500 P 06/26/15 29.5 8.30 8.85
GLW 150626P00030000 P 06/26/15 30.0 8.85 9.35
GLW 150626P00030500 P 06/26/15 30.5 9.35 9.80
GLW 150626P00031000 P 06/26/15 31.0 9.10 10.50
GLW 150702C00014000 C 07/02/15 14.0 6.80 7.15
GLW 150702C00014500 C 07/02/15 14.5 6.30 6.70
GLW 150702C00015000 C 07/02/15 15.0 5.80 6.20
GLW 150702C00015500 C 07/02/15 15.5 5.30 5.70
GLW 150702C00016000 C 07/02/15 16.0 4.80 5.20
GLW 150702C00016500 C 07/02/15 16.5 4.30 4.70
GLW 150702C00017000 C 07/02/15 17.0 3.80 4.20
GLW 150702C00017500 C 07/02/15 17.5 3.35 3.50
GLW 150702C00018000 C 07/02/15 18.0 2.85 3.15
GLW 150702C00018500 C 07/02/15 18.5 2.37 2.65
GLW 150702C00019000 C 07/02/15 19.0 1.89 2.16
GLW 150702C00019500 C 07/02/15 19.5 1.46 1.69
GLW 150702C00020000 C 07/02/15 20.0 1.03 1.26
GLW 150702C00020500 C 07/02/15 20.5 0.70 0.80
GLW 150702C00021000 C 07/02/15 21.0 0.42 0.45
GLW 150702C00021500 C 07/02/15 21.5 0.22 0.25
GLW 150702C00022000 C 07/02/15 22.0 0.11 0.18
GLW 150702C00022500 C 07/02/15 22.5 0.05 0.13
GLW 150702C00023000 C 07/02/15 23.0 0.02 0.07
GLW 150702C00023500 C 07/02/15 23.5 0.01 0.10
GLW 150702C00024000 C 07/02/15 24.0 0.00 0.09
GLW 150702C00024500 C 07/02/15 24.5 0.00 0.09
GLW 150702C00025000 C 07/02/15 25.0 0.00 0.09
GLW 150702C00025500 C 07/02/15 25.5 0.00 0.09
GLW 150702C00026000 C 07/02/15 26.0 0.00 0.09
GLW 150702C00026500 C 07/02/15 26.5 0.00 0.09
GLW 150702C00027000 C 07/02/15 27.0 0.00 0.09
GLW 150702C00027500 C 07/02/15 27.5 0.00 0.09
GLW 150702C00028000 C 07/02/15 28.0 0.00 0.09
GLW 150702C00028500 C 07/02/15 28.5 0.00 0.09
GLW 150702C00029000 C 07/02/15 29.0 0.00 0.08
GLW 150702C00029500 C 07/02/15 29.5 0.00 0.08
GLW 150702C00030000 C 07/02/15 30.0 0.00 0.08
GLW 150702C00030500 C 07/02/15 30.5 0.00 0.08
GLW 150702P00014000 P 07/02/15 14.0 0.00 0.04
GLW 150702P00014500 P 07/02/15 14.5 0.00 0.09
GLW 150702P00015000 P 07/02/15 15.0 0.00 0.09
GLW 150702P00015500 P 07/02/15 15.5 0.00 0.10
GLW 150702P00016000 P 07/02/15 16.0 0.00 0.10
GLW 150702P00016500 P 07/02/15 16.5 0.00 0.06
GLW 150702P00017000 P 07/02/15 17.0 0.01 0.10
GLW 150702P00017500 P 07/02/15 17.5 0.01 0.10
GLW 150702P00018000 P 07/02/15 18.0 0.01 0.12
GLW 150702P00018500 P 07/02/15 18.5 0.01 0.13
GLW 150702P00019000 P 07/02/15 19.0 0.04 0.15
GLW 150702P00019500 P 07/02/15 19.5 0.09 0.15
GLW 150702P00020000 P 07/02/15 20.0 0.19 0.21
GLW 150702P00020500 P 07/02/15 20.5 0.31 0.34
GLW 150702P00021000 P 07/02/15 21.0 0.52 0.55
GLW 150702P00021500 P 07/02/15 21.5 0.81 0.92
GLW 150702P00022000 P 07/02/15 22.0 1.04 1.34
GLW 150702P00022500 P 07/02/15 22.5 1.49 1.74
GLW 150702P00023000 P 07/02/15 23.0 1.96 2.23
GLW 150702P00023500 P 07/02/15 23.5 2.44 2.74
GLW 150702P00024000 P 07/02/15 24.0 2.93 3.25
GLW 150702P00024500 P 07/02/15 24.5 3.35 3.75
GLW 150702P00025000 P 07/02/15 25.0 3.85 4.25
GLW 150702P00025500 P 07/02/15 25.5 4.35 4.80
GLW 150702P00026000 P 07/02/15 26.0 4.85 5.30
GLW 150702P00026500 P 07/02/15 26.5 5.35 5.80
GLW 150702P00027000 P 07/02/15 27.0 5.85 6.30
GLW 150702P00027500 P 07/02/15 27.5 6.35 6.80
GLW 150702P00028000 P 07/02/15 28.0 6.85 7.30
GLW 150702P00028500 P 07/02/15 28.5 7.35 7.80
GLW 150702P00029000 P 07/02/15 29.0 7.85 8.30
GLW 150702P00029500 P 07/02/15 29.5 8.35 8.80
GLW 150702P00030000 P 07/02/15 30.0 8.85 9.30
GLW 150702P00030500 P 07/02/15 30.5 9.35 9.80
GLW 150710C00013000 C 07/10/15 13.0 7.80 8.20
GLW 150710C00014000 C 07/10/15 14.0 6.80 7.20
GLW 150710C00014500 C 07/10/15 14.5 6.30 6.70
GLW 150710C00015000 C 07/10/15 15.0 5.80 6.20
GLW 150710C00015500 C 07/10/15 15.5 5.30 5.70
GLW 150710C00016000 C 07/10/15 16.0 4.80 5.20
GLW 150710C00016500 C 07/10/15 16.5 4.30 4.70
GLW 150710C00017000 C 07/10/15 17.0 3.80 4.20
GLW 150710C00017500 C 07/10/15 17.5 3.35 3.70
GLW 150710C00018000 C 07/10/15 18.0 2.87 3.15
GLW 150710C00018500 C 07/10/15 18.5 2.39 2.66
GLW 150710C00019000 C 07/10/15 19.0 1.92 2.19
GLW 150710C00019500 C 07/10/15 19.5 1.48 1.74
GLW 150710C00020000 C 07/10/15 20.0 1.10 1.26
GLW 150710C00020500 C 07/10/15 20.5 0.76 0.86
GLW 150710C00021000 C 07/10/15 21.0 0.48 0.52
GLW 150710C00021500 C 07/10/15 21.5 0.27 0.35
GLW 150710C00022000 C 07/10/15 22.0 0.15 0.19
GLW 150710C00022500 C 07/10/15 22.5 0.07 0.17
GLW 150710C00023000 C 07/10/15 23.0 0.03 0.13
GLW 150710C00023500 C 07/10/15 23.5 0.01 0.11
GLW 150710C00024000 C 07/10/15 24.0 0.01 0.10
GLW 150710C00024500 C 07/10/15 24.5 0.01 0.09
GLW 150710C00025000 C 07/10/15 25.0 0.00 0.05
GLW 150710C00025500 C 07/10/15 25.5 0.00 0.09
GLW 150710C00026000 C 07/10/15 26.0 0.00 0.09
GLW 150710C00026500 C 07/10/15 26.5 0.00 0.09
GLW 150710C00027000 C 07/10/15 27.0 0.00 0.09
GLW 150710C00027500 C 07/10/15 27.5 0.00 0.09
GLW 150710C00028000 C 07/10/15 28.0 0.00 0.09
GLW 150710C00028500 C 07/10/15 28.5 0.00 0.08
GLW 150710C00029000 C 07/10/15 29.0 0.00 0.08
GLW 150710C00029500 C 07/10/15 29.5 0.00 0.08
GLW 150710C00030000 C 07/10/15 30.0 0.00 0.08
GLW 150710P00013000 P 07/10/15 13.0 0.00 0.05
GLW 150710P00014000 P 07/10/15 14.0 0.00 0.06
GLW 150710P00014500 P 07/10/15 14.5 0.00 0.06
GLW 150710P00015000 P 07/10/15 15.0 0.00 0.06
GLW 150710P00015500 P 07/10/15 15.5 0.00 0.06
GLW 150710P00016000 P 07/10/15 16.0 0.00 0.07
GLW 150710P00016500 P 07/10/15 16.5 0.01 0.07
GLW 150710P00017000 P 07/10/15 17.0 0.01 0.07
GLW 150710P00017500 P 07/10/15 17.5 0.01 0.08
GLW 150710P00018000 P 07/10/15 18.0 0.03 0.10
GLW 150710P00018500 P 07/10/15 18.5 0.02 0.11
GLW 150710P00019000 P 07/10/15 19.0 0.05 0.16
GLW 150710P00019500 P 07/10/15 19.5 0.13 0.20
GLW 150710P00020000 P 07/10/15 20.0 0.21 0.26
GLW 150710P00020500 P 07/10/15 20.5 0.34 0.40
GLW 150710P00021000 P 07/10/15 21.0 0.57 0.62
GLW 150710P00021500 P 07/10/15 21.5 0.85 0.92
GLW 150710P00022000 P 07/10/15 22.0 1.10 1.29
GLW 150710P00022500 P 07/10/15 22.5 1.51 1.78
GLW 150710P00023000 P 07/10/15 23.0 1.96 2.25
GLW 150710P00023500 P 07/10/15 23.5 2.44 2.74
GLW 150710P00024000 P 07/10/15 24.0 2.93 3.25
GLW 150710P00024500 P 07/10/15 24.5 3.35 3.75
GLW 150710P00025000 P 07/10/15 25.0 3.85 4.25
GLW 150710P00025500 P 07/10/15 25.5 4.35 4.80
GLW 150710P00026000 P 07/10/15 26.0 4.85 5.30
GLW 150710P00026500 P 07/10/15 26.5 5.35 5.80
GLW 150710P00027000 P 07/10/15 27.0 5.85 6.30
GLW 150710P00027500 P 07/10/15 27.5 6.35 6.80
GLW 150710P00028000 P 07/10/15 28.0 6.85 7.30
GLW 150710P00028500 P 07/10/15 28.5 7.35 7.80
GLW 150710P00029000 P 07/10/15 29.0 7.85 8.30
GLW 150710P00029500 P 07/10/15 29.5 8.35 8.80
GLW 150710P00030000 P 07/10/15 30.0 8.85 9.30
GLW 150717C00012000 C 07/17/15 12.0 8.80 9.20
GLW 150717C00013000 C 07/17/15 13.0 7.80 8.15
GLW 150717C00014000 C 07/17/15 14.0 6.80 7.10
GLW 150717C00015000 C 07/17/15 15.0 5.80 6.20
GLW 150717C00016000 C 07/17/15 16.0 4.80 5.20
GLW 150717C00017000 C 07/17/15 17.0 3.85 4.20
GLW 150717C00018000 C 07/17/15 18.0 2.92 3.15
GLW 150717C00019000 C 07/17/15 19.0 2.00 2.12
GLW 150717C00020000 C 07/17/15 20.0 1.17 1.21
GLW 150717C00021000 C 07/17/15 21.0 0.54 0.56
GLW 150717C00022000 C 07/17/15 22.0 0.18 0.21
GLW 150717C00023000 C 07/17/15 23.0 0.05 0.07
GLW 150717C00024000 C 07/17/15 24.0 0.01 0.03
GLW 150717C00025000 C 07/17/15 25.0 0.00 0.02
GLW 150717C00026000 C 07/17/15 26.0 0.00 0.01
GLW 150717C00027000 C 07/17/15 27.0 0.00 0.01
GLW 150717C00028000 C 07/17/15 28.0 0.00 0.01
GLW 150717C00029000 C 07/17/15 29.0 0.00 0.01
GLW 150717C00030000 C 07/17/15 30.0 0.00 0.01
GLW 150717P00012000 P 07/17/15 12.0 0.00 0.01
GLW 150717P00013000 P 07/17/15 13.0 0.00 0.02
GLW 150717P00014000 P 07/17/15 14.0 0.00 0.02
GLW 150717P00015000 P 07/17/15 15.0 0.00 0.02
GLW 150717P00016000 P 07/17/15 16.0 0.01 0.03
GLW 150717P00017000 P 07/17/15 17.0 0.02 0.04
GLW 150717P00018000 P 07/17/15 18.0 0.05 0.06
GLW 150717P00019000 P 07/17/15 19.0 0.11 0.13
GLW 150717P00020000 P 07/17/15 20.0 0.27 0.30
GLW 150717P00021000 P 07/17/15 21.0 0.63 0.67
GLW 150717P00022000 P 07/17/15 22.0 1.27 1.32
GLW 150717P00023000 P 07/17/15 23.0 1.99 2.18
GLW 150717P00024000 P 07/17/15 24.0 2.93 3.25
GLW 150717P00025000 P 07/17/15 25.0 3.85 4.35
GLW 150717P00026000 P 07/17/15 26.0 4.85 5.30
GLW 150717P00027000 P 07/17/15 27.0 5.85 6.35
GLW 150717P00028000 P 07/17/15 28.0 6.85 7.35
GLW 150717P00029000 P 07/17/15 29.0 7.85 8.35
GLW 150717P00030000 P 07/17/15 30.0 8.85 9.35
GLW 150821C00012000 C 08/21/15 12.0 8.55 9.50
GLW 150821C00013000 C 08/21/15 13.0 7.55 8.50
GLW 150821C00014000 C 08/21/15 14.0 6.85 7.20
GLW 150821C00015000 C 08/21/15 15.0 5.85 6.20
GLW 150821C00016000 C 08/21/15 16.0 4.85 5.25
GLW 150821C00017000 C 08/21/15 17.0 3.75 4.50
GLW 150821C00018000 C 08/21/15 18.0 3.00 3.35
GLW 150821C00019000 C 08/21/15 19.0 2.21 2.26
GLW 150821C00020000 C 08/21/15 20.0 1.46 1.50
GLW 150821C00021000 C 08/21/15 21.0 0.87 0.90
GLW 150821C00022000 C 08/21/15 22.0 0.46 0.48
GLW 150821C00023000 C 08/21/15 23.0 0.21 0.23
GLW 150821C00024000 C 08/21/15 24.0 0.09 0.12
GLW 150821C00025000 C 08/21/15 25.0 0.04 0.06
GLW 150821C00026000 C 08/21/15 26.0 0.01 0.03
GLW 150821C00027000 C 08/21/15 27.0 0.00 0.02
GLW 150821C00028000 C 08/21/15 28.0 0.00 0.01
GLW 150821C00029000 C 08/21/15 29.0 0.00 0.01
GLW 150821C00030000 C 08/21/15 30.0 0.00 0.01
GLW 150821C00031000 C 08/21/15 31.0 0.00 0.01
GLW 150821C00032000 C 08/21/15 32.0 0.00 0.01
GLW 150821P00012000 P 08/21/15 12.0 0.00 0.02
GLW 150821P00013000 P 08/21/15 13.0 0.00 0.02
GLW 150821P00014000 P 08/21/15 14.0 0.01 0.03
GLW 150821P00015000 P 08/21/15 15.0 0.02 0.04
GLW 150821P00016000 P 08/21/15 16.0 0.05 0.07
GLW 150821P00017000 P 08/21/15 17.0 0.09 0.11
GLW 150821P00018000 P 08/21/15 18.0 0.16 0.18
GLW 150821P00019000 P 08/21/15 19.0 0.30 0.32
GLW 150821P00020000 P 08/21/15 20.0 0.55 0.57
GLW 150821P00021000 P 08/21/15 21.0 0.95 0.98
GLW 150821P00022000 P 08/21/15 22.0 1.54 1.57
GLW 150821P00023000 P 08/21/15 23.0 2.23 2.33
GLW 150821P00024000 P 08/21/15 24.0 2.98 3.30
GLW 150821P00025000 P 08/21/15 25.0 3.90 4.25
GLW 150821P00026000 P 08/21/15 26.0 4.85 5.25
GLW 150821P00027000 P 08/21/15 27.0 5.55 6.50
GLW 150821P00028000 P 08/21/15 28.0 6.85 7.35
GLW 150821P00029000 P 08/21/15 29.0 7.50 8.55
GLW 150821P00030000 P 08/21/15 30.0 8.50 9.55
GLW 150821P00031000 P 08/21/15 31.0 8.45 11.75
GLW 150821P00032000 P 08/21/15 32.0 9.40 12.65
GLW 151120C00013000 C 11/20/15 13.0 7.80 8.20
GLW 151120C00014000 C 11/20/15 14.0 6.80 7.25
GLW 151120C00015000 C 11/20/15 15.0 5.90 6.25
GLW 151120C00016000 C 11/20/15 16.0 4.95 5.30
GLW 151120C00017000 C 11/20/15 17.0 4.10 4.25
GLW 151120C00018000 C 11/20/15 18.0 3.25 3.40
GLW 151120C00019000 C 11/20/15 19.0 2.47 2.63
GLW 151120C00020000 C 11/20/15 20.0 1.79 1.84
GLW 151120C00021000 C 11/20/15 21.0 1.24 1.29
GLW 151120C00022000 C 11/20/15 22.0 0.82 0.85
GLW 151120C00023000 C 11/20/15 23.0 0.51 0.56
GLW 151120C00024000 C 11/20/15 24.0 0.31 0.34
GLW 151120C00025000 C 11/20/15 25.0 0.18 0.21
GLW 151120C00026000 C 11/20/15 26.0 0.10 0.13
GLW 151120C00027000 C 11/20/15 27.0 0.06 0.08
GLW 151120C00028000 C 11/20/15 28.0 0.03 0.05
GLW 151120C00029000 C 11/20/15 29.0 0.02 0.04
GLW 151120C00030000 C 11/20/15 30.0 0.01 0.02
GLW 151120C00031000 C 11/20/15 31.0 0.00 0.02
GLW 151120C00032000 C 11/20/15 32.0 0.00 0.02
GLW 151120P00013000 P 11/20/15 13.0 0.04 0.07
GLW 151120P00014000 P 11/20/15 14.0 0.07 0.09
GLW 151120P00015000 P 11/20/15 15.0 0.12 0.13
GLW 151120P00016000 P 11/20/15 16.0 0.18 0.20
GLW 151120P00017000 P 11/20/15 17.0 0.28 0.30
GLW 151120P00018000 P 11/20/15 18.0 0.44 0.47
GLW 151120P00019000 P 11/20/15 19.0 0.68 0.71
GLW 151120P00020000 P 11/20/15 20.0 1.02 1.05
GLW 151120P00021000 P 11/20/15 21.0 1.48 1.51
GLW 151120P00022000 P 11/20/15 22.0 2.05 2.10
GLW 151120P00023000 P 11/20/15 23.0 2.75 2.80
GLW 151120P00024000 P 11/20/15 24.0 3.50 3.65
GLW 151120P00025000 P 11/20/15 25.0 4.35 4.50
GLW 151120P00026000 P 11/20/15 26.0 5.10 5.50
GLW 151120P00027000 P 11/20/15 27.0 6.05 6.45
GLW 151120P00028000 P 11/20/15 28.0 7.00 7.40
GLW 151120P00029000 P 11/20/15 29.0 8.00 8.40
GLW 151120P00030000 P 11/20/15 30.0 9.00 9.45
GLW 151120P00031000 P 11/20/15 31.0 8.65 10.45
GLW 151120P00032000 P 11/20/15 32.0 9.65 11.50
GLW 160115C00003000 C 01/15/16 3.0 16.35 19.60
GLW 160115C00005000 C 01/15/16 5.0 14.95 16.80
GLW 160115C00008000 C 01/15/16 8.0 11.95 13.80
GLW 160115C00010000 C 01/15/16 10.0 10.75 11.30
GLW 160115C00012000 C 01/15/16 12.0 8.85 9.15
GLW 160115C00013000 C 01/15/16 13.0 7.85 8.20
GLW 160115C00014000 C 01/15/16 14.0 6.85 7.25
GLW 160115C00015000 C 01/15/16 15.0 5.90 6.30
GLW 160115C00016000 C 01/15/16 16.0 5.05 5.25
GLW 160115C00017000 C 01/15/16 17.0 4.15 4.35
GLW 160115C00018000 C 01/15/16 18.0 3.35 3.50
GLW 160115C00019000 C 01/15/16 19.0 2.64 2.73
GLW 160115C00020000 C 01/15/16 20.0 1.98 2.03
GLW 160115C00021000 C 01/15/16 21.0 1.45 1.46
GLW 160115C00022000 C 01/15/16 22.0 1.02 1.05
GLW 160115C00023000 C 01/15/16 23.0 0.70 0.73
GLW 160115C00024000 C 01/15/16 24.0 0.46 0.49
GLW 160115C00025000 C 01/15/16 25.0 0.30 0.33
GLW 160115C00026000 C 01/15/16 26.0 0.19 0.22
GLW 160115C00027000 C 01/15/16 27.0 0.12 0.15
GLW 160115C00028000 C 01/15/16 28.0 0.07 0.10
GLW 160115C00029000 C 01/15/16 29.0 0.05 0.07
GLW 160115C00030000 C 01/15/16 30.0 0.03 0.05
GLW 160115C00031000 C 01/15/16 31.0 0.01 0.04
GLW 160115C00032000 C 01/15/16 32.0 0.00 0.03
GLW 160115P00003000 P 01/15/16 3.0 0.00 0.01
GLW 160115P00005000 P 01/15/16 5.0 0.00 0.01
GLW 160115P00008000 P 01/15/16 8.0 0.00 0.02
GLW 160115P00010000 P 01/15/16 10.0 0.02 0.04
GLW 160115P00012000 P 01/15/16 12.0 0.05 0.08
GLW 160115P00013000 P 01/15/16 13.0 0.08 0.11
GLW 160115P00014000 P 01/15/16 14.0 0.12 0.15
GLW 160115P00015000 P 01/15/16 15.0 0.18 0.20
GLW 160115P00016000 P 01/15/16 16.0 0.27 0.29
GLW 160115P00017000 P 01/15/16 17.0 0.40 0.41
GLW 160115P00018000 P 01/15/16 18.0 0.59 0.62
GLW 160115P00019000 P 01/15/16 19.0 0.86 0.89
GLW 160115P00020000 P 01/15/16 20.0 1.21 1.25
GLW 160115P00021000 P 01/15/16 21.0 1.68 1.71
GLW 160115P00022000 P 01/15/16 22.0 2.25 2.29
GLW 160115P00023000 P 01/15/16 23.0 2.92 2.97
GLW 160115P00024000 P 01/15/16 24.0 3.65 3.75
GLW 160115P00025000 P 01/15/16 25.0 4.45 4.60
GLW 160115P00026000 P 01/15/16 26.0 5.20 5.55
GLW 160115P00027000 P 01/15/16 27.0 6.15 6.50
GLW 160115P00028000 P 01/15/16 28.0 7.10 7.45
GLW 160115P00029000 P 01/15/16 29.0 8.05 8.40
GLW 160115P00030000 P 01/15/16 30.0 9.00 9.40
GLW 160115P00031000 P 01/15/16 31.0 10.00 10.45
GLW 160115P00032000 P 01/15/16 32.0 10.95 11.45
GLW 170120C00005000 C 01/20/17 5.0 14.40 16.50
GLW 170120C00008000 C 01/20/17 8.0 12.60 13.45
GLW 170120C00010000 C 01/20/17 10.0 10.60 11.45
GLW 170120C00013000 C 01/20/17 13.0 7.85 8.60
GLW 170120C00015000 C 01/20/17 15.0 6.30 6.65
GLW 170120C00017000 C 01/20/17 17.0 4.80 5.20
GLW 170120C00020000 C 01/20/17 20.0 3.00 3.10
GLW 170120C00022000 C 01/20/17 22.0 2.01 2.17
GLW 170120C00025000 C 01/20/17 25.0 1.16 1.23
GLW 170120C00027000 C 01/20/17 27.0 0.72 0.81
GLW 170120C00030000 C 01/20/17 30.0 0.33 0.44
GLW 170120C00035000 C 01/20/17 35.0 0.12 0.20
GLW 170120P00005000 P 01/20/17 5.0 0.00 0.06
GLW 170120P00008000 P 01/20/17 8.0 0.04 0.10
GLW 170120P00010000 P 01/20/17 10.0 0.14 0.21
GLW 170120P00013000 P 01/20/17 13.0 0.37 0.48
GLW 170120P00015000 P 01/20/17 15.0 0.70 0.81
GLW 170120P00017000 P 01/20/17 17.0 1.22 1.30
GLW 170120P00020000 P 01/20/17 20.0 2.35 2.47
GLW 170120P00022000 P 01/20/17 22.0 3.40 3.55
GLW 170120P00025000 P 01/20/17 25.0 5.40 5.65
GLW 170120P00027000 P 01/20/17 27.0 6.90 7.30
GLW 170120P00030000 P 01/20/17 30.0 9.50 9.85
GLW 170120P00035000 P 01/20/17 35.0 14.10 14.85

OPRA data is delayed 15 minutes.