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 (2017-03-31)Premium Content

Corning Inc (GLW)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 170602C00017500 C 06/02/17 17.5 9.50 14.00
GLW 170602C00018000 C 06/02/17 18.0 8.95 13.25
GLW 170602C00018500 C 06/02/17 18.5 8.50 12.85
GLW 170602C00019000 C 06/02/17 19.0 8.00 12.45
GLW 170602C00019500 C 06/02/17 19.5 7.50 11.85
GLW 170602C00020000 C 06/02/17 20.0 7.05 11.35
GLW 170602C00020500 C 06/02/17 20.5 6.50 11.20
GLW 170602C00021000 C 06/02/17 21.0 6.00 10.75
GLW 170602C00021500 C 06/02/17 21.5 5.65 10.25
GLW 170602C00022000 C 06/02/17 22.0 5.10 9.40
GLW 170602C00022500 C 06/02/17 22.5 4.60 9.00
GLW 170602C00023000 C 06/02/17 23.0 4.05 8.50
GLW 170602C00023500 C 06/02/17 23.5 3.55 8.30
GLW 170602C00024000 C 06/02/17 24.0 3.00 7.45
GLW 170602C00024500 C 06/02/17 24.5 3.05 7.20
GLW 170602C00025000 C 06/02/17 25.0 2.34 5.90
GLW 170602C00025500 C 06/02/17 25.5 2.98 4.95
GLW 170602C00026000 C 06/02/17 26.0 1.00 4.90
GLW 170602C00026500 C 06/02/17 26.5 2.68 2.90
GLW 170602C00027000 C 06/02/17 27.0 2.29 2.34
GLW 170602C00027500 C 06/02/17 27.5 0.31 2.03
GLW 170602C00028000 C 06/02/17 28.0 1.23 1.35
GLW 170602C00028500 C 06/02/17 28.5 0.81 0.88
GLW 170602C00029000 C 06/02/17 29.0 0.44 0.47
GLW 170602C00029500 C 06/02/17 29.5 0.14 0.19
GLW 170602C00030000 C 06/02/17 30.0 0.05 0.08
GLW 170602C00030500 C 06/02/17 30.5 0.00 0.03
GLW 170602C00031000 C 06/02/17 31.0 0.00 0.02
GLW 170602C00031500 C 06/02/17 31.5 0.00 0.02
GLW 170602C00032000 C 06/02/17 32.0 0.00 0.02
GLW 170602C00032500 C 06/02/17 32.5 0.00 0.02
GLW 170602C00033000 C 06/02/17 33.0 0.00 0.07
GLW 170602C00033500 C 06/02/17 33.5 0.00 0.07
GLW 170602C00034000 C 06/02/17 34.0 0.00 0.05
GLW 170602C00034500 C 06/02/17 34.5 0.00 0.07
GLW 170602C00035000 C 06/02/17 35.0 0.00 0.03
GLW 170602C00035500 C 06/02/17 35.5 0.00 0.06
GLW 170602P00017500 P 06/02/17 17.5 0.00 0.02
GLW 170602P00018000 P 06/02/17 18.0 0.00 0.02
GLW 170602P00018500 P 06/02/17 18.5 0.00 0.02
GLW 170602P00019000 P 06/02/17 19.0 0.00 0.02
GLW 170602P00019500 P 06/02/17 19.5 0.00 0.02
GLW 170602P00020000 P 06/02/17 20.0 0.00 0.02
GLW 170602P00020500 P 06/02/17 20.5 0.00 0.02
GLW 170602P00021000 P 06/02/17 21.0 0.00 0.02
GLW 170602P00021500 P 06/02/17 21.5 0.00 0.02
GLW 170602P00022000 P 06/02/17 22.0 0.00 0.02
GLW 170602P00022500 P 06/02/17 22.5 0.00 0.02
GLW 170602P00023000 P 06/02/17 23.0 0.00 0.02
GLW 170602P00023500 P 06/02/17 23.5 0.00 0.02
GLW 170602P00024000 P 06/02/17 24.0 0.00 0.02
GLW 170602P00024500 P 06/02/17 24.5 0.00 0.02
GLW 170602P00025000 P 06/02/17 25.0 0.00 0.02
GLW 170602P00025500 P 06/02/17 25.5 0.00 0.02
GLW 170602P00026000 P 06/02/17 26.0 0.00 0.02
GLW 170602P00026500 P 06/02/17 26.5 0.00 0.04
GLW 170602P00027000 P 06/02/17 27.0 0.00 0.02
GLW 170602P00027500 P 06/02/17 27.5 0.00 0.02
GLW 170602P00028000 P 06/02/17 28.0 0.00 0.03
GLW 170602P00028500 P 06/02/17 28.5 0.02 0.07
GLW 170602P00029000 P 06/02/17 29.0 0.12 0.15
GLW 170602P00029500 P 06/02/17 29.5 0.33 0.38
GLW 170602P00030000 P 06/02/17 30.0 0.69 0.79
GLW 170602P00030500 P 06/02/17 30.5 1.11 1.28
GLW 170602P00031000 P 06/02/17 31.0 1.68 1.72
GLW 170602P00031500 P 06/02/17 31.5 2.17 2.31
GLW 170602P00032000 P 06/02/17 32.0 2.60 2.79
GLW 170602P00032500 P 06/02/17 32.5 0.70 4.95
GLW 170602P00033000 P 06/02/17 33.0 1.35 5.30
GLW 170602P00033500 P 06/02/17 33.5 1.80 6.15
GLW 170602P00034000 P 06/02/17 34.0 2.20 6.85
GLW 170602P00034500 P 06/02/17 34.5 2.70 7.05
GLW 170602P00035000 P 06/02/17 35.0 3.10 7.55
GLW 170602P00035500 P 06/02/17 35.5 4.00 8.50
GLW 170609C00019500 C 06/09/17 19.5 7.50 12.10
GLW 170609C00020000 C 06/09/17 20.0 7.05 11.70
GLW 170609C00020500 C 06/09/17 20.5 6.50 11.15
GLW 170609C00021000 C 06/09/17 21.0 6.40 10.80
GLW 170609C00021500 C 06/09/17 21.5 5.75 10.05
GLW 170609C00022000 C 06/09/17 22.0 5.05 9.55
GLW 170609C00022500 C 06/09/17 22.5 4.50 8.80
GLW 170609C00023000 C 06/09/17 23.0 4.35 8.80
GLW 170609C00023500 C 06/09/17 23.5 3.80 8.30
GLW 170609C00024000 C 06/09/17 24.0 3.20 7.80
GLW 170609C00024500 C 06/09/17 24.5 2.60 7.30
GLW 170609C00025000 C 06/09/17 25.0 2.36 6.80
GLW 170609C00025500 C 06/09/17 25.5 2.22 5.85
GLW 170609C00026000 C 06/09/17 26.0 1.88 5.10
GLW 170609C00026500 C 06/09/17 26.5 2.75 2.99
GLW 170609C00027000 C 06/09/17 27.0 2.20 2.65
GLW 170609C00027500 C 06/09/17 27.5 1.72 2.00
GLW 170609C00028000 C 06/09/17 28.0 1.31 1.47
GLW 170609C00028500 C 06/09/17 28.5 0.89 0.99
GLW 170609C00029000 C 06/09/17 29.0 0.54 0.61
GLW 170609C00029500 C 06/09/17 29.5 0.28 0.33
GLW 170609C00030000 C 06/09/17 30.0 0.12 0.18
GLW 170609C00030500 C 06/09/17 30.5 0.03 0.10
GLW 170609C00031000 C 06/09/17 31.0 0.00 0.06
GLW 170609C00031500 C 06/09/17 31.5 0.00 0.12
GLW 170609C00032000 C 06/09/17 32.0 0.00 0.03
GLW 170609C00032500 C 06/09/17 32.5 0.00 0.31
GLW 170609C00033000 C 06/09/17 33.0 0.00 0.10
GLW 170609C00033500 C 06/09/17 33.5 0.00 0.33
GLW 170609C00034000 C 06/09/17 34.0 0.00 0.34
GLW 170609C00034500 C 06/09/17 34.5 0.00 0.32
GLW 170609C00035000 C 06/09/17 35.0 0.00 0.32
GLW 170609C00035500 C 06/09/17 35.5 0.00 0.34
GLW 170609P00019500 P 06/09/17 19.5 0.00 0.02
GLW 170609P00020000 P 06/09/17 20.0 0.00 0.02
GLW 170609P00020500 P 06/09/17 20.5 0.00 0.02
GLW 170609P00021000 P 06/09/17 21.0 0.00 0.02
GLW 170609P00021500 P 06/09/17 21.5 0.00 0.02
GLW 170609P00022000 P 06/09/17 22.0 0.00 0.02
GLW 170609P00022500 P 06/09/17 22.5 0.00 0.02
GLW 170609P00023000 P 06/09/17 23.0 0.00 0.02
GLW 170609P00023500 P 06/09/17 23.5 0.00 0.02
GLW 170609P00024000 P 06/09/17 24.0 0.00 0.02
GLW 170609P00024500 P 06/09/17 24.5 0.00 0.02
GLW 170609P00025000 P 06/09/17 25.0 0.00 0.03
GLW 170609P00025500 P 06/09/17 25.5 0.00 0.02
GLW 170609P00026000 P 06/09/17 26.0 0.00 0.02
GLW 170609P00026500 P 06/09/17 26.5 0.00 0.02
GLW 170609P00027000 P 06/09/17 27.0 0.00 0.04
GLW 170609P00027500 P 06/09/17 27.5 0.00 0.05
GLW 170609P00028000 P 06/09/17 28.0 0.04 0.08
GLW 170609P00028500 P 06/09/17 28.5 0.09 0.18
GLW 170609P00029000 P 06/09/17 29.0 0.23 0.29
GLW 170609P00029500 P 06/09/17 29.5 0.45 0.52
GLW 170609P00030000 P 06/09/17 30.0 0.73 0.97
GLW 170609P00030500 P 06/09/17 30.5 1.18 1.30
GLW 170609P00031000 P 06/09/17 31.0 1.54 1.78
GLW 170609P00031500 P 06/09/17 31.5 2.08 2.38
GLW 170609P00032000 P 06/09/17 32.0 2.38 2.78
GLW 170609P00032500 P 06/09/17 32.5 0.70 5.00
GLW 170609P00033000 P 06/09/17 33.0 1.65 6.00
GLW 170609P00033500 P 06/09/17 33.5 2.05 6.50
GLW 170609P00034000 P 06/09/17 34.0 2.39 6.90
GLW 170609P00034500 P 06/09/17 34.5 2.90 7.50
GLW 170609P00035000 P 06/09/17 35.0 3.20 7.75
GLW 170609P00035500 P 06/09/17 35.5 3.85 8.50
GLW 170616C00019000 C 06/16/17 19.0 8.10 12.80
GLW 170616C00020000 C 06/16/17 20.0 7.05 11.55
GLW 170616C00020500 C 06/16/17 20.5 6.75 11.30
GLW 170616C00021000 C 06/16/17 21.0 6.05 10.70
GLW 170616C00021500 C 06/16/17 21.5 5.90 10.25
GLW 170616C00022000 C 06/16/17 22.0 7.05 7.90
GLW 170616C00022500 C 06/16/17 22.5 6.65 7.20
GLW 170616C00023000 C 06/16/17 23.0 4.00 6.65
GLW 170616C00023500 C 06/16/17 23.5 5.65 6.20
GLW 170616C00024000 C 06/16/17 24.0 5.05 6.00
GLW 170616C00024500 C 06/16/17 24.5 4.75 4.90
GLW 170616C00025000 C 06/16/17 25.0 4.30 4.40
GLW 170616C00025500 C 06/16/17 25.5 3.80 3.90
GLW 170616C00026000 C 06/16/17 26.0 3.30 3.45
GLW 170616C00026500 C 06/16/17 26.5 2.83 2.91
GLW 170616C00027000 C 06/16/17 27.0 2.34 2.43
GLW 170616C00027500 C 06/16/17 27.5 1.74 2.03
GLW 170616C00028000 C 06/16/17 28.0 1.42 1.56
GLW 170616C00028500 C 06/16/17 28.5 0.00 2.72
GLW 170616C00029000 C 06/16/17 29.0 0.65 0.76
GLW 170616C00029500 C 06/16/17 29.5 0.40 0.48
GLW 170616C00030000 C 06/16/17 30.0 0.21 0.32
GLW 170616C00030500 C 06/16/17 30.5 0.09 0.20
GLW 170616C00031000 C 06/16/17 31.0 0.06 0.12
GLW 170616C00031500 C 06/16/17 31.5 0.03 0.07
GLW 170616C00032000 C 06/16/17 32.0 0.02 0.05
GLW 170616C00032500 C 06/16/17 32.5 0.01 0.04
GLW 170616C00033000 C 06/16/17 33.0 0.00 0.03
GLW 170616C00033500 C 06/16/17 33.5 0.00 0.06
GLW 170616C00034000 C 06/16/17 34.0 0.00 0.14
GLW 170616C00034500 C 06/16/17 34.5 0.00 0.11
GLW 170616C00035000 C 06/16/17 35.0 0.00 0.08
GLW 170616C00035500 C 06/16/17 35.5 0.00 0.09
GLW 170616C00036000 C 06/16/17 36.0 0.00 0.13
GLW 170616C00036500 C 06/16/17 36.5 0.00 0.09
GLW 170616C00037000 C 06/16/17 37.0 0.00 0.08
GLW 170616C00037500 C 06/16/17 37.5 0.00 0.13
GLW 170616P00019000 P 06/16/17 19.0 0.00 0.02
GLW 170616P00020000 P 06/16/17 20.0 0.00 0.02
GLW 170616P00020500 P 06/16/17 20.5 0.00 0.02
GLW 170616P00021000 P 06/16/17 21.0 0.00 0.02
GLW 170616P00021500 P 06/16/17 21.5 0.00 0.03
GLW 170616P00022000 P 06/16/17 22.0 0.00 0.04
GLW 170616P00022500 P 06/16/17 22.5 0.00 0.04
GLW 170616P00023000 P 06/16/17 23.0 0.00 0.10
GLW 170616P00023500 P 06/16/17 23.5 0.00 0.39
GLW 170616P00024000 P 06/16/17 24.0 0.00 0.04
GLW 170616P00024500 P 06/16/17 24.5 0.00 0.04
GLW 170616P00025000 P 06/16/17 25.0 0.01 0.04
GLW 170616P00025500 P 06/16/17 25.5 0.01 0.05
GLW 170616P00026000 P 06/16/17 26.0 0.02 0.06
GLW 170616P00026500 P 06/16/17 26.5 0.03 0.07
GLW 170616P00027000 P 06/16/17 27.0 0.04 0.09
GLW 170616P00027500 P 06/16/17 27.5 0.07 0.13
GLW 170616P00028000 P 06/16/17 28.0 0.12 0.14
GLW 170616P00028500 P 06/16/17 28.5 0.19 0.27
GLW 170616P00029000 P 06/16/17 29.0 0.34 0.42
GLW 170616P00029500 P 06/16/17 29.5 0.59 0.66
GLW 170616P00030000 P 06/16/17 30.0 0.91 1.00
GLW 170616P00030500 P 06/16/17 30.5 1.19 1.39
GLW 170616P00031000 P 06/16/17 31.0 1.74 1.82
GLW 170616P00031500 P 06/16/17 31.5 2.17 2.27
GLW 170616P00032000 P 06/16/17 32.0 2.59 2.76
GLW 170616P00032500 P 06/16/17 32.5 3.15 3.25
GLW 170616P00033000 P 06/16/17 33.0 3.30 4.60
GLW 170616P00033500 P 06/16/17 33.5 4.10 4.25
GLW 170616P00034000 P 06/16/17 34.0 2.55 7.00
GLW 170616P00034500 P 06/16/17 34.5 3.15 7.50
GLW 170616P00035000 P 06/16/17 35.0 3.45 8.00
GLW 170616P00035500 P 06/16/17 35.5 4.00 8.50
GLW 170616P00036000 P 06/16/17 36.0 4.55 9.00
GLW 170616P00036500 P 06/16/17 36.5 5.00 9.50
GLW 170616P00037000 P 06/16/17 37.0 5.50 10.00
GLW 170616P00037500 P 06/16/17 37.5 6.05 10.50
GLW 170623C00019000 C 06/23/17 19.0 8.30 12.80
GLW 170623C00019500 C 06/23/17 19.5 7.80 12.30
GLW 170623C00020000 C 06/23/17 20.0 7.20 11.80
GLW 170623C00020500 C 06/23/17 20.5 6.90 11.35
GLW 170623C00021000 C 06/23/17 21.0 6.40 10.80
GLW 170623C00021500 C 06/23/17 21.5 5.95 10.35
GLW 170623C00022000 C 06/23/17 22.0 6.15 9.65
GLW 170623C00022500 C 06/23/17 22.5 4.65 9.05
GLW 170623C00023000 C 06/23/17 23.0 6.10 6.80
GLW 170623C00023500 C 06/23/17 23.5 5.60 6.40
GLW 170623C00024000 C 06/23/17 24.0 3.85 7.00
GLW 170623C00024500 C 06/23/17 24.5 3.60 6.35
GLW 170623C00025000 C 06/23/17 25.0 2.89 5.90
GLW 170623C00025500 C 06/23/17 25.5 2.35 5.60
GLW 170623C00026000 C 06/23/17 26.0 1.15 5.70
GLW 170623C00026500 C 06/23/17 26.5 2.83 3.05
GLW 170623C00027000 C 06/23/17 27.0 2.35 2.54
GLW 170623C00027500 C 06/23/17 27.5 1.82 2.04
GLW 170623C00028000 C 06/23/17 28.0 1.43 1.63
GLW 170623C00028500 C 06/23/17 28.5 1.04 1.24
GLW 170623C00029000 C 06/23/17 29.0 0.70 0.86
GLW 170623C00029500 C 06/23/17 29.5 0.44 0.60
GLW 170623C00030000 C 06/23/17 30.0 0.26 0.39
GLW 170623C00030500 C 06/23/17 30.5 0.14 0.24
GLW 170623C00031000 C 06/23/17 31.0 0.08 1.69
GLW 170623C00031500 C 06/23/17 31.5 0.04 0.11
GLW 170623C00032000 C 06/23/17 32.0 0.00 0.08
GLW 170623C00032500 C 06/23/17 32.5 0.00 0.05
GLW 170623C00033000 C 06/23/17 33.0 0.00 0.12
GLW 170623C00033500 C 06/23/17 33.5 0.00 0.33
GLW 170623C00034000 C 06/23/17 34.0 0.00 0.34
GLW 170623C00034500 C 06/23/17 34.5 0.00 0.35
GLW 170623C00035000 C 06/23/17 35.0 0.00 0.36
GLW 170623C00035500 C 06/23/17 35.5 0.00 0.32
GLW 170623C00036000 C 06/23/17 36.0 0.00 0.34
GLW 170623P00019000 P 06/23/17 19.0 0.00 0.03
GLW 170623P00019500 P 06/23/17 19.5 0.00 0.03
GLW 170623P00020000 P 06/23/17 20.0 0.00 0.03
GLW 170623P00020500 P 06/23/17 20.5 0.00 0.48
GLW 170623P00021000 P 06/23/17 21.0 0.00 0.04
GLW 170623P00021500 P 06/23/17 21.5 0.00 0.50
GLW 170623P00022000 P 06/23/17 22.0 0.00 0.39
GLW 170623P00022500 P 06/23/17 22.5 0.00 0.37
GLW 170623P00023000 P 06/23/17 23.0 0.00 0.10
GLW 170623P00023500 P 06/23/17 23.5 0.00 0.09
GLW 170623P00024000 P 06/23/17 24.0 0.00 0.11
GLW 170623P00024500 P 06/23/17 24.5 0.00 0.12
GLW 170623P00025000 P 06/23/17 25.0 0.00 0.21
GLW 170623P00025500 P 06/23/17 25.5 0.00 0.10
GLW 170623P00026000 P 06/23/17 26.0 0.00 0.07
GLW 170623P00026500 P 06/23/17 26.5 0.00 0.25
GLW 170623P00027000 P 06/23/17 27.0 0.06 0.15
GLW 170623P00027500 P 06/23/17 27.5 0.08 0.17
GLW 170623P00028000 P 06/23/17 28.0 0.14 0.26
GLW 170623P00028500 P 06/23/17 28.5 0.23 0.34
GLW 170623P00029000 P 06/23/17 29.0 0.38 0.55
GLW 170623P00029500 P 06/23/17 29.5 0.61 0.79
GLW 170623P00030000 P 06/23/17 30.0 0.93 1.09
GLW 170623P00030500 P 06/23/17 30.5 1.29 1.48
GLW 170623P00031000 P 06/23/17 31.0 1.66 2.00
GLW 170623P00031500 P 06/23/17 31.5 2.19 2.31
GLW 170623P00032000 P 06/23/17 32.0 2.51 2.80
GLW 170623P00032500 P 06/23/17 32.5 2.73 3.40
GLW 170623P00033000 P 06/23/17 33.0 2.00 5.00
GLW 170623P00033500 P 06/23/17 33.5 2.55 5.50
GLW 170623P00034000 P 06/23/17 34.0 2.30 6.45
GLW 170623P00034500 P 06/23/17 34.5 2.70 7.05
GLW 170623P00035000 P 06/23/17 35.0 3.40 8.00
GLW 170623P00035500 P 06/23/17 35.5 3.70 8.40
GLW 170623P00036000 P 06/23/17 36.0 4.30 8.80
GLW 170630C00019500 C 06/30/17 19.5 8.15 11.65
GLW 170630C00020000 C 06/30/17 20.0 7.60 11.20
GLW 170630C00020500 C 06/30/17 20.5 6.55 11.25
GLW 170630C00021000 C 06/30/17 21.0 6.20 10.80
GLW 170630C00021500 C 06/30/17 21.5 6.05 9.90
GLW 170630C00022000 C 06/30/17 22.0 6.25 9.80
GLW 170630C00022500 C 06/30/17 22.5 6.30 7.80
GLW 170630C00023000 C 06/30/17 23.0 5.80 6.95
GLW 170630C00023500 C 06/30/17 23.5 5.35 6.60
GLW 170630C00024000 C 06/30/17 24.0 3.90 7.15
GLW 170630C00024500 C 06/30/17 24.5 4.65 5.40
GLW 170630C00025000 C 06/30/17 25.0 3.00 6.15
GLW 170630C00025500 C 06/30/17 25.5 2.30 5.50
GLW 170630C00026000 C 06/30/17 26.0 1.32 5.65
GLW 170630C00026500 C 06/30/17 26.5 2.85 2.99
GLW 170630C00027000 C 06/30/17 27.0 2.39 2.56
GLW 170630C00027500 C 06/30/17 27.5 1.85 2.09
GLW 170630C00028000 C 06/30/17 28.0 1.51 1.66
GLW 170630C00028500 C 06/30/17 28.5 1.12 1.26
GLW 170630C00029000 C 06/30/17 29.0 0.78 0.95
GLW 170630C00029500 C 06/30/17 29.5 0.50 0.68
GLW 170630C00030000 C 06/30/17 30.0 0.31 0.45
GLW 170630C00030500 C 06/30/17 30.5 0.17 0.36
GLW 170630C00031000 C 06/30/17 31.0 0.12 0.22
GLW 170630C00031500 C 06/30/17 31.5 0.06 0.17
GLW 170630C00032000 C 06/30/17 32.0 0.00 0.12
GLW 170630C00032500 C 06/30/17 32.5 0.00 0.07
GLW 170630C00033000 C 06/30/17 33.0 0.00 0.06
GLW 170630C00033500 C 06/30/17 33.5 0.00 0.33
GLW 170630C00034000 C 06/30/17 34.0 0.00 0.34
GLW 170630C00034500 C 06/30/17 34.5 0.00 0.30
GLW 170630C00035000 C 06/30/17 35.0 0.00 0.34
GLW 170630C00035500 C 06/30/17 35.5 0.00 0.34
GLW 170630C00036000 C 06/30/17 36.0 0.00 0.34
GLW 170630P00019500 P 06/30/17 19.5 0.00 0.03
GLW 170630P00020000 P 06/30/17 20.0 0.00 0.03
GLW 170630P00020500 P 06/30/17 20.5 0.00 0.18
GLW 170630P00021000 P 06/30/17 21.0 0.00 0.32
GLW 170630P00021500 P 06/30/17 21.5 0.00 0.34
GLW 170630P00022000 P 06/30/17 22.0 0.00 0.30
GLW 170630P00022500 P 06/30/17 22.5 0.00 0.30
GLW 170630P00023000 P 06/30/17 23.0 0.00 0.06
GLW 170630P00023500 P 06/30/17 23.5 0.00 0.10
GLW 170630P00024000 P 06/30/17 24.0 0.00 0.04
GLW 170630P00024500 P 06/30/17 24.5 0.00 0.08
GLW 170630P00025000 P 06/30/17 25.0 0.00 0.06
GLW 170630P00025500 P 06/30/17 25.5 0.00 0.10
GLW 170630P00026000 P 06/30/17 26.0 0.00 0.09
GLW 170630P00026500 P 06/30/17 26.5 0.05 0.15
GLW 170630P00027000 P 06/30/17 27.0 0.05 0.19
GLW 170630P00027500 P 06/30/17 27.5 0.12 0.23
GLW 170630P00028000 P 06/30/17 28.0 0.19 0.32
GLW 170630P00028500 P 06/30/17 28.5 0.29 0.41
GLW 170630P00029000 P 06/30/17 29.0 0.46 0.55
GLW 170630P00029500 P 06/30/17 29.5 0.68 0.87
GLW 170630P00030000 P 06/30/17 30.0 0.99 1.20
GLW 170630P00030500 P 06/30/17 30.5 1.30 1.54
GLW 170630P00031000 P 06/30/17 31.0 1.69 1.89
GLW 170630P00031500 P 06/30/17 31.5 2.19 2.35
GLW 170630P00032000 P 06/30/17 32.0 2.46 2.84
GLW 170630P00032500 P 06/30/17 32.5 1.44 4.90
GLW 170630P00033000 P 06/30/17 33.0 2.11 5.00
GLW 170630P00033500 P 06/30/17 33.5 2.60 5.00
GLW 170630P00034000 P 06/30/17 34.0 3.55 5.85
GLW 170630P00034500 P 06/30/17 34.5 3.65 6.50
GLW 170630P00035000 P 06/30/17 35.0 5.05 6.05
GLW 170630P00035500 P 06/30/17 35.5 3.90 8.45
GLW 170630P00036000 P 06/30/17 36.0 4.50 9.00
GLW 170707C00022000 C 07/07/17 22.0 6.00 8.85
GLW 170707C00022500 C 07/07/17 22.5 6.75 7.10
GLW 170707C00023000 C 07/07/17 23.0 6.10 7.00
GLW 170707C00023500 C 07/07/17 23.5 5.70 6.30
GLW 170707C00024000 C 07/07/17 24.0 5.20 5.80
GLW 170707C00024500 C 07/07/17 24.5 3.40 6.50
GLW 170707C00025000 C 07/07/17 25.0 4.25 4.65
GLW 170707C00025500 C 07/07/17 25.5 2.30 5.45
GLW 170707C00026000 C 07/07/17 26.0 2.99 4.05
GLW 170707C00026500 C 07/07/17 26.5 1.47 3.90
GLW 170707C00027000 C 07/07/17 27.0 2.41 2.73
GLW 170707C00027500 C 07/07/17 27.5 1.97 2.22
GLW 170707C00028000 C 07/07/17 28.0 1.57 1.82
GLW 170707C00028500 C 07/07/17 28.5 1.11 1.45
GLW 170707C00029000 C 07/07/17 29.0 0.78 1.03
GLW 170707C00029500 C 07/07/17 29.5 0.54 2.21
GLW 170707C00030000 C 07/07/17 30.0 0.30 0.68
GLW 170707C00030500 C 07/07/17 30.5 0.17 0.41
GLW 170707C00031000 C 07/07/17 31.0 0.10 0.35
GLW 170707C00031500 C 07/07/17 31.5 0.06 0.22
GLW 170707C00032000 C 07/07/17 32.0 0.00 0.17
GLW 170707C00032500 C 07/07/17 32.5 0.00 0.26
GLW 170707C00033000 C 07/07/17 33.0 0.00 0.14
GLW 170707C00033500 C 07/07/17 33.5 0.00 0.21
GLW 170707C00034000 C 07/07/17 34.0 0.00 0.29
GLW 170707C00034500 C 07/07/17 34.5 0.00 0.35
GLW 170707C00035000 C 07/07/17 35.0 0.00 0.37
GLW 170707C00035500 C 07/07/17 35.5 0.00 0.33
GLW 170707C00036000 C 07/07/17 36.0 0.00 0.34
GLW 170707P00022000 P 07/07/17 22.0 0.00 0.34
GLW 170707P00022500 P 07/07/17 22.5 0.00 0.32
GLW 170707P00023000 P 07/07/17 23.0 0.00 0.29
GLW 170707P00023500 P 07/07/17 23.5 0.00 0.32
GLW 170707P00024000 P 07/07/17 24.0 0.00 0.34
GLW 170707P00024500 P 07/07/17 24.5 0.00 0.39
GLW 170707P00025000 P 07/07/17 25.0 0.00 0.14
GLW 170707P00025500 P 07/07/17 25.5 0.00 0.21
GLW 170707P00026000 P 07/07/17 26.0 0.00 0.15
GLW 170707P00026500 P 07/07/17 26.5 0.04 0.21
GLW 170707P00027000 P 07/07/17 27.0 0.01 0.29
GLW 170707P00027500 P 07/07/17 27.5 0.11 0.27
GLW 170707P00028000 P 07/07/17 28.0 0.21 0.36
GLW 170707P00028500 P 07/07/17 28.5 0.38 1.94
GLW 170707P00029000 P 07/07/17 29.0 0.45 0.70
GLW 170707P00029500 P 07/07/17 29.5 0.71 2.28
GLW 170707P00030000 P 07/07/17 30.0 1.04 1.32
GLW 170707P00030500 P 07/07/17 30.5 1.35 1.64
GLW 170707P00031000 P 07/07/17 31.0 1.71 2.08
GLW 170707P00031500 P 07/07/17 31.5 2.15 2.41
GLW 170707P00032000 P 07/07/17 32.0 2.48 2.88
GLW 170707P00032500 P 07/07/17 32.5 2.54 3.50
GLW 170707P00033000 P 07/07/17 33.0 3.60 3.85
GLW 170707P00033500 P 07/07/17 33.5 2.54 5.35
GLW 170707P00034000 P 07/07/17 34.0 4.40 4.85
GLW 170707P00034500 P 07/07/17 34.5 3.85 6.50
GLW 170707P00035000 P 07/07/17 35.0 3.90 7.35
GLW 170707P00035500 P 07/07/17 35.5 5.25 6.75
GLW 170707P00036000 P 07/07/17 36.0 4.85 8.35
GLW 170721C00020000 C 07/21/17 20.0 7.30 11.60
GLW 170721C00021000 C 07/21/17 21.0 6.70 10.80
GLW 170721C00022000 C 07/21/17 22.0 6.80 8.30
GLW 170721C00023000 C 07/21/17 23.0 6.20 6.70
GLW 170721C00024000 C 07/21/17 24.0 3.05 7.00
GLW 170721C00025000 C 07/21/17 25.0 3.25 5.45
GLW 170721C00026000 C 07/21/17 26.0 1.54 4.75
GLW 170721C00027000 C 07/21/17 27.0 2.52 2.64
GLW 170721C00028000 C 07/21/17 28.0 1.70 1.81
GLW 170721C00029000 C 07/21/17 29.0 1.01 1.08
GLW 170721C00030000 C 07/21/17 30.0 0.47 0.59
GLW 170721C00031000 C 07/21/17 31.0 0.25 0.30
GLW 170721C00032000 C 07/21/17 32.0 0.10 0.18
GLW 170721C00033000 C 07/21/17 33.0 0.05 0.07
GLW 170721C00034000 C 07/21/17 34.0 0.02 0.04
GLW 170721C00035000 C 07/21/17 35.0 0.00 0.03
GLW 170721C00036000 C 07/21/17 36.0 0.00 0.02
GLW 170721C00037000 C 07/21/17 37.0 0.00 0.02
GLW 170721P00020000 P 07/21/17 20.0 0.00 0.02
GLW 170721P00021000 P 07/21/17 21.0 0.00 0.02
GLW 170721P00022000 P 07/21/17 22.0 0.00 0.02
GLW 170721P00023000 P 07/21/17 23.0 0.01 0.04
GLW 170721P00024000 P 07/21/17 24.0 0.02 0.05
GLW 170721P00025000 P 07/21/17 25.0 0.05 0.08
GLW 170721P00026000 P 07/21/17 26.0 0.10 0.14
GLW 170721P00027000 P 07/21/17 27.0 0.18 0.25
GLW 170721P00028000 P 07/21/17 28.0 0.36 0.40
GLW 170721P00029000 P 07/21/17 29.0 0.67 0.72
GLW 170721P00030000 P 07/21/17 30.0 1.13 1.24
GLW 170721P00031000 P 07/21/17 31.0 1.90 2.01
GLW 170721P00032000 P 07/21/17 32.0 2.73 2.82
GLW 170721P00033000 P 07/21/17 33.0 1.30 4.60
GLW 170721P00034000 P 07/21/17 34.0 4.30 4.90
GLW 170721P00035000 P 07/21/17 35.0 3.30 7.70
GLW 170721P00036000 P 07/21/17 36.0 5.75 7.25
GLW 170721P00037000 P 07/21/17 37.0 5.50 9.90
GLW 170818C00015000 C 08/18/17 15.0 12.05 16.60
GLW 170818C00016000 C 08/18/17 16.0 11.05 15.60
GLW 170818C00017000 C 08/18/17 17.0 10.05 14.65
GLW 170818C00018000 C 08/18/17 18.0 9.30 13.80
GLW 170818C00019000 C 08/18/17 19.0 8.25 12.60
GLW 170818C00020000 C 08/18/17 20.0 7.75 11.15
GLW 170818C00021000 C 08/18/17 21.0 7.90 9.35
GLW 170818C00022000 C 08/18/17 22.0 7.25 7.80
GLW 170818C00023000 C 08/18/17 23.0 6.30 6.55
GLW 170818C00024000 C 08/18/17 24.0 5.20 5.60
GLW 170818C00025000 C 08/18/17 25.0 2.57 5.25
GLW 170818C00026000 C 08/18/17 26.0 3.60 3.70
GLW 170818C00027000 C 08/18/17 27.0 2.77 2.88
GLW 170818C00028000 C 08/18/17 28.0 2.03 2.13
GLW 170818C00029000 C 08/18/17 29.0 1.40 1.52
GLW 170818C00030000 C 08/18/17 30.0 0.90 1.00
GLW 170818C00031000 C 08/18/17 31.0 0.55 0.63
GLW 170818C00032000 C 08/18/17 32.0 0.31 0.40
GLW 170818C00033000 C 08/18/17 33.0 0.17 0.22
GLW 170818C00034000 C 08/18/17 34.0 0.09 0.13
GLW 170818C00035000 C 08/18/17 35.0 0.04 0.08
GLW 170818P00015000 P 08/18/17 15.0 0.00 0.02
GLW 170818P00016000 P 08/18/17 16.0 0.00 0.02
GLW 170818P00017000 P 08/18/17 17.0 0.00 0.02
GLW 170818P00018000 P 08/18/17 18.0 0.00 0.02
GLW 170818P00019000 P 08/18/17 19.0 0.00 0.02
GLW 170818P00020000 P 08/18/17 20.0 0.00 0.03
GLW 170818P00021000 P 08/18/17 21.0 0.00 0.04
GLW 170818P00022000 P 08/18/17 22.0 0.02 0.06
GLW 170818P00023000 P 08/18/17 23.0 0.04 0.08
GLW 170818P00024000 P 08/18/17 24.0 0.08 0.12
GLW 170818P00025000 P 08/18/17 25.0 0.14 0.18
GLW 170818P00026000 P 08/18/17 26.0 0.24 0.29
GLW 170818P00027000 P 08/18/17 27.0 0.41 0.46
GLW 170818P00028000 P 08/18/17 28.0 0.65 0.73
GLW 170818P00029000 P 08/18/17 29.0 1.01 1.07
GLW 170818P00030000 P 08/18/17 30.0 1.51 1.61
GLW 170818P00031000 P 08/18/17 31.0 2.14 2.26
GLW 170818P00032000 P 08/18/17 32.0 2.86 3.05
GLW 170818P00033000 P 08/18/17 33.0 3.75 3.90
GLW 170818P00034000 P 08/18/17 34.0 4.65 4.80
GLW 170818P00035000 P 08/18/17 35.0 5.55 5.80
GLW 171117C00017000 C 11/17/17 17.0 10.05 14.80
GLW 171117C00018000 C 11/17/17 18.0 9.15 13.80
GLW 171117C00019000 C 11/17/17 19.0 8.10 12.80
GLW 171117C00020000 C 11/17/17 20.0 7.10 11.80
GLW 171117C00021000 C 11/17/17 21.0 6.15 10.55
GLW 171117C00022000 C 11/17/17 22.0 6.65 9.70
GLW 171117C00023000 C 11/17/17 23.0 6.40 6.80
GLW 171117C00024000 C 11/17/17 24.0 5.60 5.75
GLW 171117C00025000 C 11/17/17 25.0 4.70 4.90
GLW 171117C00026000 C 11/17/17 26.0 3.90 4.10
GLW 171117C00027000 C 11/17/17 27.0 3.15 3.35
GLW 171117C00028000 C 11/17/17 28.0 2.50 2.61
GLW 171117C00029000 C 11/17/17 29.0 1.92 2.03
GLW 171117C00030000 C 11/17/17 30.0 1.42 1.48
GLW 171117C00031000 C 11/17/17 31.0 1.02 1.11
GLW 171117C00032000 C 11/17/17 32.0 0.71 0.80
GLW 171117C00033000 C 11/17/17 33.0 0.48 0.56
GLW 171117C00034000 C 11/17/17 34.0 0.30 0.38
GLW 171117C00035000 C 11/17/17 35.0 0.22 0.28
GLW 171117C00036000 C 11/17/17 36.0 0.11 0.18
GLW 171117P00017000 P 11/17/17 17.0 0.00 0.06
GLW 171117P00018000 P 11/17/17 18.0 0.02 0.07
GLW 171117P00019000 P 11/17/17 19.0 0.04 0.10
GLW 171117P00020000 P 11/17/17 20.0 0.06 0.11
GLW 171117P00021000 P 11/17/17 21.0 0.09 0.15
GLW 171117P00022000 P 11/17/17 22.0 0.14 0.21
GLW 171117P00023000 P 11/17/17 23.0 0.21 0.28
GLW 171117P00024000 P 11/17/17 24.0 0.31 0.39
GLW 171117P00025000 P 11/17/17 25.0 0.46 0.54
GLW 171117P00026000 P 11/17/17 26.0 0.66 0.74
GLW 171117P00027000 P 11/17/17 27.0 0.92 1.00
GLW 171117P00028000 P 11/17/17 28.0 1.25 1.34
GLW 171117P00029000 P 11/17/17 29.0 1.67 1.76
GLW 171117P00030000 P 11/17/17 30.0 2.16 2.28
GLW 171117P00031000 P 11/17/17 31.0 2.77 2.88
GLW 171117P00032000 P 11/17/17 32.0 3.45 3.60
GLW 171117P00033000 P 11/17/17 33.0 4.20 4.35
GLW 171117P00034000 P 11/17/17 34.0 5.00 5.20
GLW 171117P00035000 P 11/17/17 35.0 5.90 6.10
GLW 171117P00036000 P 11/17/17 36.0 6.80 7.05
GLW 180119C00003000 C 01/19/18 3.0 24.05 28.65
GLW 180119C00005000 C 01/19/18 5.0 22.00 26.55
GLW 180119C00008000 C 01/19/18 8.0 19.00 23.50
GLW 180119C00010000 C 01/19/18 10.0 17.00 21.45
GLW 180119C00013000 C 01/19/18 13.0 14.05 18.45
GLW 180119C00015000 C 01/19/18 15.0 12.30 16.75
GLW 180119C00016000 C 01/19/18 16.0 11.10 15.80
GLW 180119C00017000 C 01/19/18 17.0 11.50 13.35
GLW 180119C00018000 C 01/19/18 18.0 9.25 13.65
GLW 180119C00019000 C 01/19/18 19.0 8.30 12.65
GLW 180119C00020000 C 01/19/18 20.0 9.15 9.95
GLW 180119C00021000 C 01/19/18 21.0 6.40 10.75
GLW 180119C00022000 C 01/19/18 22.0 7.50 7.70
GLW 180119C00023000 C 01/19/18 23.0 6.45 6.80
GLW 180119C00024000 C 01/19/18 24.0 5.70 5.90
GLW 180119C00025000 C 01/19/18 25.0 4.90 5.05
GLW 180119C00026000 C 01/19/18 26.0 4.10 4.30
GLW 180119C00027000 C 01/19/18 27.0 3.40 3.50
GLW 180119C00028000 C 01/19/18 28.0 2.75 2.88
GLW 180119C00029000 C 01/19/18 29.0 2.19 2.29
GLW 180119C00030000 C 01/19/18 30.0 1.71 1.80
GLW 180119C00031000 C 01/19/18 31.0 1.30 1.39
GLW 180119C00032000 C 01/19/18 32.0 0.97 1.06
GLW 180119C00033000 C 01/19/18 33.0 0.71 0.80
GLW 180119C00034000 C 01/19/18 34.0 0.50 0.59
GLW 180119C00035000 C 01/19/18 35.0 0.35 0.43
GLW 180119C00036000 C 01/19/18 36.0 0.24 0.31
GLW 180119P00003000 P 01/19/18 3.0 0.00 0.02
GLW 180119P00005000 P 01/19/18 5.0 0.00 0.02
GLW 180119P00008000 P 01/19/18 8.0 0.00 0.02
GLW 180119P00010000 P 01/19/18 10.0 0.00 0.02
GLW 180119P00013000 P 01/19/18 13.0 0.00 0.04
GLW 180119P00015000 P 01/19/18 15.0 0.02 0.06
GLW 180119P00016000 P 01/19/18 16.0 0.04 0.08
GLW 180119P00017000 P 01/19/18 17.0 0.05 0.10
GLW 180119P00018000 P 01/19/18 18.0 0.07 0.13
GLW 180119P00019000 P 01/19/18 19.0 0.10 0.16
GLW 180119P00020000 P 01/19/18 20.0 0.15 0.20
GLW 180119P00021000 P 01/19/18 21.0 0.23 0.26
GLW 180119P00022000 P 01/19/18 22.0 0.30 0.34
GLW 180119P00023000 P 01/19/18 23.0 0.39 0.44
GLW 180119P00024000 P 01/19/18 24.0 0.52 0.57
GLW 180119P00025000 P 01/19/18 25.0 0.69 0.74
GLW 180119P00026000 P 01/19/18 26.0 0.91 0.98
GLW 180119P00027000 P 01/19/18 27.0 1.19 1.25
GLW 180119P00028000 P 01/19/18 28.0 1.54 1.61
GLW 180119P00029000 P 01/19/18 29.0 1.97 2.04
GLW 180119P00030000 P 01/19/18 30.0 2.45 2.54
GLW 180119P00031000 P 01/19/18 31.0 3.00 3.15
GLW 180119P00032000 P 01/19/18 32.0 3.70 3.80
GLW 180119P00033000 P 01/19/18 33.0 4.40 4.55
GLW 180119P00034000 P 01/19/18 34.0 5.20 5.35
GLW 180119P00035000 P 01/19/18 35.0 6.00 6.20
GLW 180119P00036000 P 01/19/18 36.0 6.90 7.10
GLW 190118C00013000 C 01/18/19 13.0 14.10 18.80
GLW 190118C00015000 C 01/18/19 15.0 12.10 17.00
GLW 190118C00018000 C 01/18/19 18.0 10.15 12.15
GLW 190118C00020000 C 01/18/19 20.0 9.75 10.25
GLW 190118C00022000 C 01/18/19 22.0 8.15 8.70
GLW 190118C00025000 C 01/18/19 25.0 6.00 6.25
GLW 190118C00027000 C 01/18/19 27.0 4.75 5.05
GLW 190118C00030000 C 01/18/19 30.0 3.25 3.45
GLW 190118C00032000 C 01/18/19 32.0 2.41 2.67
GLW 190118C00035000 C 01/18/19 35.0 1.53 1.73
GLW 190118C00040000 C 01/18/19 40.0 0.05 0.67
GLW 190118P00013000 P 01/18/19 13.0 0.14 0.25
GLW 190118P00015000 P 01/18/19 15.0 0.16 0.35
GLW 190118P00018000 P 01/18/19 18.0 0.42 0.74
GLW 190118P00020000 P 01/18/19 20.0 0.79 0.98
GLW 190118P00022000 P 01/18/19 22.0 1.16 1.40
GLW 190118P00025000 P 01/18/19 25.0 1.70 4.00
GLW 190118P00027000 P 01/18/19 27.0 2.71 2.91
GLW 190118P00030000 P 01/18/19 30.0 4.05 4.35
GLW 190118P00032000 P 01/18/19 32.0 5.15 5.50
GLW 190118P00035000 P 01/18/19 35.0 7.20 7.55
GLW 190118P00040000 P 01/18/19 40.0 11.05 11.65

OPRA data is delayed 15 minutes.