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 (2016-07-01)Premium Content

Corning Inc (GLW)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLW 160902C00012000 C 09/02/16 12.0 8.30 11.10
GLW 160902C00013000 C 09/02/16 13.0 7.35 10.00
GLW 160902C00014000 C 09/02/16 14.0 6.50 8.90
GLW 160902C00014500 C 09/02/16 14.5 6.50 8.60
GLW 160902C00015000 C 09/02/16 15.0 5.85 8.90
GLW 160902C00015500 C 09/02/16 15.5 6.75 7.65
GLW 160902C00016000 C 09/02/16 16.0 6.25 7.15
GLW 160902C00016500 C 09/02/16 16.5 5.75 6.65
GLW 160902C00017000 C 09/02/16 17.0 5.25 6.15
GLW 160902C00017500 C 09/02/16 17.5 4.85 5.55
GLW 160902C00018000 C 09/02/16 18.0 4.35 5.05
GLW 160902C00018500 C 09/02/16 18.5 3.85 4.55
GLW 160902C00019000 C 09/02/16 19.0 3.50 4.05
GLW 160902C00019500 C 09/02/16 19.5 3.00 3.50
GLW 160902C00020000 C 09/02/16 20.0 2.74 2.80
GLW 160902C00020500 C 09/02/16 20.5 2.24 2.30
GLW 160902C00021000 C 09/02/16 21.0 1.74 1.81
GLW 160902C00021500 C 09/02/16 21.5 1.24 1.31
GLW 160902C00022000 C 09/02/16 22.0 0.74 0.81
GLW 160902C00022500 C 09/02/16 22.5 0.30 0.35
GLW 160902C00023000 C 09/02/16 23.0 0.04 0.10
GLW 160902C00023500 C 09/02/16 23.5 0.00 0.04
GLW 160902C00024000 C 09/02/16 24.0 0.00 0.33
GLW 160902C00024500 C 09/02/16 24.5 0.00 0.48
GLW 160902C00025000 C 09/02/16 25.0 0.00 0.01
GLW 160902C00025500 C 09/02/16 25.5 0.00 0.49
GLW 160902C00026000 C 09/02/16 26.0 0.00 0.49
GLW 160902C00026500 C 09/02/16 26.5 0.00 0.48
GLW 160902C00027000 C 09/02/16 27.0 0.00 0.16
GLW 160902C00027500 C 09/02/16 27.5 0.00 0.48
GLW 160902C00028000 C 09/02/16 28.0 0.00 0.48
GLW 160902C00028500 C 09/02/16 28.5 0.00 0.48
GLW 160902C00029000 C 09/02/16 29.0 0.00 0.48
GLW 160902C00029500 C 09/02/16 29.5 0.00 0.48
GLW 160902C00030000 C 09/02/16 30.0 0.00 0.48
GLW 160902C00030500 C 09/02/16 30.5 0.00 0.48
GLW 160902C00031000 C 09/02/16 31.0 0.00 0.49
GLW 160902C00031500 C 09/02/16 31.5 0.00 0.48
GLW 160902C00032000 C 09/02/16 32.0 0.00 0.49
GLW 160902C00032500 C 09/02/16 32.5 0.00 0.48
GLW 160902P00012000 P 09/02/16 12.0 0.00 0.02
GLW 160902P00013000 P 09/02/16 13.0 0.00 0.02
GLW 160902P00014000 P 09/02/16 14.0 0.00 0.02
GLW 160902P00014500 P 09/02/16 14.5 0.00 0.02
GLW 160902P00015000 P 09/02/16 15.0 0.00 0.02
GLW 160902P00015500 P 09/02/16 15.5 0.00 0.02
GLW 160902P00016000 P 09/02/16 16.0 0.00 0.02
GLW 160902P00016500 P 09/02/16 16.5 0.00 0.02
GLW 160902P00017000 P 09/02/16 17.0 0.00 0.02
GLW 160902P00017500 P 09/02/16 17.5 0.00 0.02
GLW 160902P00018000 P 09/02/16 18.0 0.00 0.02
GLW 160902P00018500 P 09/02/16 18.5 0.00 0.02
GLW 160902P00019000 P 09/02/16 19.0 0.00 0.02
GLW 160902P00019500 P 09/02/16 19.5 0.00 0.02
GLW 160902P00020000 P 09/02/16 20.0 0.00 0.02
GLW 160902P00020500 P 09/02/16 20.5 0.00 0.02
GLW 160902P00021000 P 09/02/16 21.0 0.00 0.03
GLW 160902P00021500 P 09/02/16 21.5 0.00 0.02
GLW 160902P00022000 P 09/02/16 22.0 0.00 0.04
GLW 160902P00022500 P 09/02/16 22.5 0.05 0.08
GLW 160902P00023000 P 09/02/16 23.0 0.25 0.30
GLW 160902P00023500 P 09/02/16 23.5 0.70 0.77
GLW 160902P00024000 P 09/02/16 24.0 1.19 1.27
GLW 160902P00024500 P 09/02/16 24.5 1.69 1.76
GLW 160902P00025000 P 09/02/16 25.0 2.19 2.26
GLW 160902P00025500 P 09/02/16 25.5 2.69 2.76
GLW 160902P00026000 P 09/02/16 26.0 3.05 3.35
GLW 160902P00026500 P 09/02/16 26.5 3.45 3.85
GLW 160902P00027000 P 09/02/16 27.0 3.95 4.35
GLW 160902P00027500 P 09/02/16 27.5 4.45 4.85
GLW 160902P00028000 P 09/02/16 28.0 4.95 5.35
GLW 160902P00028500 P 09/02/16 28.5 5.35 5.85
GLW 160902P00029000 P 09/02/16 29.0 5.85 6.75
GLW 160902P00029500 P 09/02/16 29.5 6.35 7.25
GLW 160902P00030000 P 09/02/16 30.0 6.85 7.75
GLW 160902P00030500 P 09/02/16 30.5 6.20 8.35
GLW 160902P00031000 P 09/02/16 31.0 6.55 8.85
GLW 160902P00031500 P 09/02/16 31.5 7.05 9.35
GLW 160902P00032000 P 09/02/16 32.0 7.60 9.85
GLW 160902P00032500 P 09/02/16 32.5 8.10 10.35
GLW 160909C00014000 C 09/09/16 14.0 6.80 9.45
GLW 160909C00014500 C 09/09/16 14.5 6.55 8.50
GLW 160909C00015000 C 09/09/16 15.0 5.30 9.55
GLW 160909C00015500 C 09/09/16 15.5 6.75 7.45
GLW 160909C00016000 C 09/09/16 16.0 6.25 7.15
GLW 160909C00016500 C 09/09/16 16.5 5.75 6.65
GLW 160909C00017000 C 09/09/16 17.0 5.25 6.15
GLW 160909C00017500 C 09/09/16 17.5 4.85 5.55
GLW 160909C00018000 C 09/09/16 18.0 4.35 5.05
GLW 160909C00018500 C 09/09/16 18.5 3.85 4.55
GLW 160909C00019000 C 09/09/16 19.0 3.65 4.05
GLW 160909C00019500 C 09/09/16 19.5 3.00 3.55
GLW 160909C00020000 C 09/09/16 20.0 2.75 2.86
GLW 160909C00020500 C 09/09/16 20.5 2.25 2.32
GLW 160909C00021000 C 09/09/16 21.0 1.76 1.82
GLW 160909C00021500 C 09/09/16 21.5 1.27 1.33
GLW 160909C00022000 C 09/09/16 22.0 0.80 0.85
GLW 160909C00022500 C 09/09/16 22.5 0.40 0.44
GLW 160909C00023000 C 09/09/16 23.0 0.13 0.16
GLW 160909C00023500 C 09/09/16 23.5 0.00 0.21
GLW 160909C00024000 C 09/09/16 24.0 0.00 0.25
GLW 160909C00024500 C 09/09/16 24.5 0.00 0.49
GLW 160909C00025000 C 09/09/16 25.0 0.00 0.05
GLW 160909C00025500 C 09/09/16 25.5 0.00 0.48
GLW 160909C00026000 C 09/09/16 26.0 0.00 0.26
GLW 160909C00026500 C 09/09/16 26.5 0.00 0.48
GLW 160909C00027000 C 09/09/16 27.0 0.00 0.14
GLW 160909C00027500 C 09/09/16 27.5 0.00 0.49
GLW 160909C00028000 C 09/09/16 28.0 0.00 0.48
GLW 160909C00028500 C 09/09/16 28.5 0.00 0.48
GLW 160909C00029000 C 09/09/16 29.0 0.00 0.48
GLW 160909C00029500 C 09/09/16 29.5 0.00 0.49
GLW 160909C00030000 C 09/09/16 30.0 0.00 0.48
GLW 160909C00030500 C 09/09/16 30.5 0.00 0.49
GLW 160909C00031000 C 09/09/16 31.0 0.00 0.48
GLW 160909C00031500 C 09/09/16 31.5 0.00 0.49
GLW 160909C00032000 C 09/09/16 32.0 0.00 0.48
GLW 160909C00032500 C 09/09/16 32.5 0.00 0.49
GLW 160909P00014000 P 09/09/16 14.0 0.00 0.02
GLW 160909P00014500 P 09/09/16 14.5 0.00 0.02
GLW 160909P00015000 P 09/09/16 15.0 0.00 0.02
GLW 160909P00015500 P 09/09/16 15.5 0.00 0.02
GLW 160909P00016000 P 09/09/16 16.0 0.00 0.02
GLW 160909P00016500 P 09/09/16 16.5 0.00 0.02
GLW 160909P00017000 P 09/09/16 17.0 0.00 0.02
GLW 160909P00017500 P 09/09/16 17.5 0.00 0.02
GLW 160909P00018000 P 09/09/16 18.0 0.00 0.02
GLW 160909P00018500 P 09/09/16 18.5 0.00 0.02
GLW 160909P00019000 P 09/09/16 19.0 0.00 0.02
GLW 160909P00019500 P 09/09/16 19.5 0.00 0.03
GLW 160909P00020000 P 09/09/16 20.0 0.00 0.03
GLW 160909P00020500 P 09/09/16 20.5 0.00 0.48
GLW 160909P00021000 P 09/09/16 21.0 0.00 0.48
GLW 160909P00021500 P 09/09/16 21.5 0.00 0.06
GLW 160909P00022000 P 09/09/16 22.0 0.05 0.12
GLW 160909P00022500 P 09/09/16 22.5 0.13 0.18
GLW 160909P00023000 P 09/09/16 23.0 0.34 0.40
GLW 160909P00023500 P 09/09/16 23.5 0.72 0.79
GLW 160909P00024000 P 09/09/16 24.0 1.19 1.27
GLW 160909P00024500 P 09/09/16 24.5 1.69 1.76
GLW 160909P00025000 P 09/09/16 25.0 2.20 2.27
GLW 160909P00025500 P 09/09/16 25.5 2.69 2.76
GLW 160909P00026000 P 09/09/16 26.0 3.05 3.30
GLW 160909P00026500 P 09/09/16 26.5 3.45 4.15
GLW 160909P00027000 P 09/09/16 27.0 3.95 4.65
GLW 160909P00027500 P 09/09/16 27.5 4.45 5.15
GLW 160909P00028000 P 09/09/16 28.0 4.95 5.65
GLW 160909P00028500 P 09/09/16 28.5 5.35 6.25
GLW 160909P00029000 P 09/09/16 29.0 5.85 6.75
GLW 160909P00029500 P 09/09/16 29.5 6.35 7.25
GLW 160909P00030000 P 09/09/16 30.0 6.85 7.75
GLW 160909P00030500 P 09/09/16 30.5 5.70 7.90
GLW 160909P00031000 P 09/09/16 31.0 6.20 8.40
GLW 160909P00031500 P 09/09/16 31.5 6.80 9.00
GLW 160909P00032000 P 09/09/16 32.0 7.15 9.35
GLW 160909P00032500 P 09/09/16 32.5 7.65 10.00
GLW 160916C00012000 C 09/16/16 12.0 10.40 10.90
GLW 160916C00013000 C 09/16/16 13.0 7.65 9.90
GLW 160916C00013500 C 09/16/16 13.5 6.90 9.45
GLW 160916C00014000 C 09/16/16 14.0 6.50 10.90
GLW 160916C00014500 C 09/16/16 14.5 6.15 8.40
GLW 160916C00015000 C 09/16/16 15.0 7.40 7.95
GLW 160916C00015500 C 09/16/16 15.5 6.90 7.45
GLW 160916C00016000 C 09/16/16 16.0 6.25 7.00
GLW 160916C00016500 C 09/16/16 16.5 6.15 6.50
GLW 160916C00017000 C 09/16/16 17.0 5.25 6.05
GLW 160916C00017500 C 09/16/16 17.5 4.95 5.50
GLW 160916C00018000 C 09/16/16 18.0 4.65 4.85
GLW 160916C00018500 C 09/16/16 18.5 4.15 4.35
GLW 160916C00019000 C 09/16/16 19.0 3.65 3.85
GLW 160916C00019500 C 09/16/16 19.5 3.05 3.40
GLW 160916C00020000 C 09/16/16 20.0 2.76 2.82
GLW 160916C00020500 C 09/16/16 20.5 2.26 2.33
GLW 160916C00021000 C 09/16/16 21.0 1.78 1.84
GLW 160916C00021500 C 09/16/16 21.5 1.31 1.36
GLW 160916C00022000 C 09/16/16 22.0 0.87 0.91
GLW 160916C00022500 C 09/16/16 22.5 0.49 0.51
GLW 160916C00023000 C 09/16/16 23.0 0.21 0.24
GLW 160916C00023500 C 09/16/16 23.5 0.06 0.09
GLW 160916C00024000 C 09/16/16 24.0 0.01 0.04
GLW 160916C00024500 C 09/16/16 24.5 0.00 0.03
GLW 160916C00025000 C 09/16/16 25.0 0.00 0.02
GLW 160916C00025500 C 09/16/16 25.5 0.00 0.02
GLW 160916C00026000 C 09/16/16 26.0 0.00 0.02
GLW 160916C00026500 C 09/16/16 26.5 0.00 0.02
GLW 160916C00027000 C 09/16/16 27.0 0.00 0.02
GLW 160916C00027500 C 09/16/16 27.5 0.00 0.02
GLW 160916C00028000 C 09/16/16 28.0 0.00 0.02
GLW 160916C00028500 C 09/16/16 28.5 0.00 0.02
GLW 160916C00029000 C 09/16/16 29.0 0.00 0.02
GLW 160916C00030000 C 09/16/16 30.0 0.00 0.02
GLW 160916C00031000 C 09/16/16 31.0 0.00 0.02
GLW 160916C00032000 C 09/16/16 32.0 0.00 0.02
GLW 160916P00012000 P 09/16/16 12.0 0.00 0.02
GLW 160916P00013000 P 09/16/16 13.0 0.00 0.02
GLW 160916P00013500 P 09/16/16 13.5 0.00 0.02
GLW 160916P00014000 P 09/16/16 14.0 0.00 0.02
GLW 160916P00014500 P 09/16/16 14.5 0.00 0.02
GLW 160916P00015000 P 09/16/16 15.0 0.00 0.02
GLW 160916P00015500 P 09/16/16 15.5 0.00 0.02
GLW 160916P00016000 P 09/16/16 16.0 0.00 0.02
GLW 160916P00016500 P 09/16/16 16.5 0.00 0.02
GLW 160916P00017000 P 09/16/16 17.0 0.00 0.02
GLW 160916P00017500 P 09/16/16 17.5 0.00 0.02
GLW 160916P00018000 P 09/16/16 18.0 0.00 0.02
GLW 160916P00018500 P 09/16/16 18.5 0.00 0.02
GLW 160916P00019000 P 09/16/16 19.0 0.00 0.02
GLW 160916P00019500 P 09/16/16 19.5 0.00 0.02
GLW 160916P00020000 P 09/16/16 20.0 0.00 0.03
GLW 160916P00020500 P 09/16/16 20.5 0.01 0.03
GLW 160916P00021000 P 09/16/16 21.0 0.02 0.04
GLW 160916P00021500 P 09/16/16 21.5 0.05 0.07
GLW 160916P00022000 P 09/16/16 22.0 0.10 0.12
GLW 160916P00022500 P 09/16/16 22.5 0.21 0.23
GLW 160916P00023000 P 09/16/16 23.0 0.43 0.46
GLW 160916P00023500 P 09/16/16 23.5 0.78 0.82
GLW 160916P00024000 P 09/16/16 24.0 1.21 1.28
GLW 160916P00024500 P 09/16/16 24.5 1.70 1.78
GLW 160916P00025000 P 09/16/16 25.0 2.20 2.26
GLW 160916P00025500 P 09/16/16 25.5 2.70 2.88
GLW 160916P00026000 P 09/16/16 26.0 3.05 3.60
GLW 160916P00026500 P 09/16/16 26.5 3.50 4.10
GLW 160916P00027000 P 09/16/16 27.0 4.00 4.60
GLW 160916P00027500 P 09/16/16 27.5 4.45 5.10
GLW 160916P00028000 P 09/16/16 28.0 5.00 5.60
GLW 160916P00028500 P 09/16/16 28.5 5.55 6.10
GLW 160916P00029000 P 09/16/16 29.0 6.05 6.60
GLW 160916P00030000 P 09/16/16 30.0 7.05 7.60
GLW 160916P00031000 P 09/16/16 31.0 6.35 8.65
GLW 160916P00032000 P 09/16/16 32.0 9.05 9.40
GLW 160923C00015000 C 09/23/16 15.0 5.30 7.90
GLW 160923C00015500 C 09/23/16 15.5 6.75 7.65
GLW 160923C00016000 C 09/23/16 16.0 6.25 7.15
GLW 160923C00016500 C 09/23/16 16.5 5.75 6.35
GLW 160923C00017000 C 09/23/16 17.0 5.65 5.85
GLW 160923C00017500 C 09/23/16 17.5 5.15 5.55
GLW 160923C00018000 C 09/23/16 18.0 4.65 5.05
GLW 160923C00018500 C 09/23/16 18.5 4.15 4.60
GLW 160923C00019000 C 09/23/16 19.0 3.40 4.15
GLW 160923C00019500 C 09/23/16 19.5 3.00 3.65
GLW 160923C00020000 C 09/23/16 20.0 2.77 3.00
GLW 160923C00020500 C 09/23/16 20.5 2.28 2.34
GLW 160923C00021000 C 09/23/16 21.0 1.80 1.86
GLW 160923C00021500 C 09/23/16 21.5 1.35 1.41
GLW 160923C00022000 C 09/23/16 22.0 0.92 0.97
GLW 160923C00022500 C 09/23/16 22.5 0.56 0.59
GLW 160923C00023000 C 09/23/16 23.0 0.28 0.31
GLW 160923C00023500 C 09/23/16 23.5 0.10 0.15
GLW 160923C00024000 C 09/23/16 24.0 0.01 0.09
GLW 160923C00024500 C 09/23/16 24.5 0.00 0.48
GLW 160923C00025000 C 09/23/16 25.0 0.00 0.48
GLW 160923C00025500 C 09/23/16 25.5 0.00 0.49
GLW 160923C00026000 C 09/23/16 26.0 0.00 0.49
GLW 160923C00026500 C 09/23/16 26.5 0.00 0.48
GLW 160923C00027000 C 09/23/16 27.0 0.00 0.16
GLW 160923C00027500 C 09/23/16 27.5 0.00 0.48
GLW 160923C00028000 C 09/23/16 28.0 0.00 0.48
GLW 160923C00028500 C 09/23/16 28.5 0.00 0.49
GLW 160923C00029000 C 09/23/16 29.0 0.00 0.49
GLW 160923C00029500 C 09/23/16 29.5 0.00 0.48
GLW 160923C00030000 C 09/23/16 30.0 0.00 0.48
GLW 160923C00030500 C 09/23/16 30.5 0.00 0.48
GLW 160923C00031000 C 09/23/16 31.0 0.00 0.48
GLW 160923C00031500 C 09/23/16 31.5 0.00 0.49
GLW 160923C00032000 C 09/23/16 32.0 0.00 0.48
GLW 160923C00032500 C 09/23/16 32.5 0.00 0.49
GLW 160923P00015000 P 09/23/16 15.0 0.00 0.02
GLW 160923P00015500 P 09/23/16 15.5 0.00 0.02
GLW 160923P00016000 P 09/23/16 16.0 0.00 0.02
GLW 160923P00016500 P 09/23/16 16.5 0.00 0.02
GLW 160923P00017000 P 09/23/16 17.0 0.00 0.02
GLW 160923P00017500 P 09/23/16 17.5 0.00 0.03
GLW 160923P00018000 P 09/23/16 18.0 0.00 0.03
GLW 160923P00018500 P 09/23/16 18.5 0.00 0.49
GLW 160923P00019000 P 09/23/16 19.0 0.00 0.49
GLW 160923P00019500 P 09/23/16 19.5 0.00 0.49
GLW 160923P00020000 P 09/23/16 20.0 0.00 0.49
GLW 160923P00020500 P 09/23/16 20.5 0.01 0.49
GLW 160923P00021000 P 09/23/16 21.0 0.04 0.10
GLW 160923P00021500 P 09/23/16 21.5 0.08 0.21
GLW 160923P00022000 P 09/23/16 22.0 0.15 0.22
GLW 160923P00022500 P 09/23/16 22.5 0.28 0.32
GLW 160923P00023000 P 09/23/16 23.0 0.50 0.53
GLW 160923P00023500 P 09/23/16 23.5 0.82 0.87
GLW 160923P00024000 P 09/23/16 24.0 1.24 1.31
GLW 160923P00024500 P 09/23/16 24.5 1.70 1.77
GLW 160923P00025000 P 09/23/16 25.0 2.20 2.26
GLW 160923P00025500 P 09/23/16 25.5 2.70 2.76
GLW 160923P00026000 P 09/23/16 26.0 3.05 3.40
GLW 160923P00026500 P 09/23/16 26.5 3.45 4.15
GLW 160923P00027000 P 09/23/16 27.0 3.95 4.65
GLW 160923P00027500 P 09/23/16 27.5 4.45 5.15
GLW 160923P00028000 P 09/23/16 28.0 4.95 5.65
GLW 160923P00028500 P 09/23/16 28.5 5.35 6.25
GLW 160923P00029000 P 09/23/16 29.0 5.85 6.75
GLW 160923P00029500 P 09/23/16 29.5 6.35 7.25
GLW 160923P00030000 P 09/23/16 30.0 6.85 7.75
GLW 160923P00030500 P 09/23/16 30.5 6.15 8.10
GLW 160923P00031000 P 09/23/16 31.0 6.20 8.40
GLW 160923P00031500 P 09/23/16 31.5 6.85 9.00
GLW 160923P00032000 P 09/23/16 32.0 7.15 9.40
GLW 160923P00032500 P 09/23/16 32.5 7.85 10.00
GLW 160930C00015500 C 09/30/16 15.5 6.75 7.65
GLW 160930C00016000 C 09/30/16 16.0 6.65 6.85
GLW 160930C00016500 C 09/30/16 16.5 6.15 6.35
GLW 160930C00017000 C 09/30/16 17.0 5.65 6.10
GLW 160930C00017500 C 09/30/16 17.5 5.15 5.55
GLW 160930C00018000 C 09/30/16 18.0 4.40 5.10
GLW 160930C00018500 C 09/30/16 18.5 3.90 4.60
GLW 160930C00019000 C 09/30/16 19.0 3.45 4.15
GLW 160930C00019500 C 09/30/16 19.5 3.15 3.60
GLW 160930C00020000 C 09/30/16 20.0 2.79 2.95
GLW 160930C00020500 C 09/30/16 20.5 2.30 2.36
GLW 160930C00021000 C 09/30/16 21.0 1.83 1.89
GLW 160930C00021500 C 09/30/16 21.5 1.39 1.44
GLW 160930C00022000 C 09/30/16 22.0 0.98 1.02
GLW 160930C00022500 C 09/30/16 22.5 0.61 0.65
GLW 160930C00023000 C 09/30/16 23.0 0.33 0.37
GLW 160930C00023500 C 09/30/16 23.5 0.14 0.19
GLW 160930C00024000 C 09/30/16 24.0 0.04 0.21
GLW 160930C00024500 C 09/30/16 24.5 0.00 0.06
GLW 160930C00025000 C 09/30/16 25.0 0.00 0.48
GLW 160930C00025500 C 09/30/16 25.5 0.00 0.49
GLW 160930C00026000 C 09/30/16 26.0 0.00 0.35
GLW 160930C00026500 C 09/30/16 26.5 0.00 0.48
GLW 160930C00027000 C 09/30/16 27.0 0.00 0.48
GLW 160930C00027500 C 09/30/16 27.5 0.00 0.48
GLW 160930C00028000 C 09/30/16 28.0 0.00 0.49
GLW 160930C00028500 C 09/30/16 28.5 0.00 0.49
GLW 160930C00029000 C 09/30/16 29.0 0.00 0.49
GLW 160930C00029500 C 09/30/16 29.5 0.00 0.49
GLW 160930C00030000 C 09/30/16 30.0 0.00 0.48
GLW 160930C00030500 C 09/30/16 30.5 0.00 0.49
GLW 160930C00031000 C 09/30/16 31.0 0.00 0.48
GLW 160930C00031500 C 09/30/16 31.5 0.00 0.48
GLW 160930C00032000 C 09/30/16 32.0 0.00 0.48
GLW 160930C00032500 C 09/30/16 32.5 0.00 0.48
GLW 160930P00015500 P 09/30/16 15.5 0.00 0.03
GLW 160930P00016000 P 09/30/16 16.0 0.00 0.02
GLW 160930P00016500 P 09/30/16 16.5 0.00 0.03
GLW 160930P00017000 P 09/30/16 17.0 0.00 0.07
GLW 160930P00017500 P 09/30/16 17.5 0.00 0.48
GLW 160930P00018000 P 09/30/16 18.0 0.00 0.48
GLW 160930P00018500 P 09/30/16 18.5 0.00 0.48
GLW 160930P00019000 P 09/30/16 19.0 0.00 0.49
GLW 160930P00019500 P 09/30/16 19.5 0.00 0.48
GLW 160930P00020000 P 09/30/16 20.0 0.01 0.14
GLW 160930P00020500 P 09/30/16 20.5 0.02 0.22
GLW 160930P00021000 P 09/30/16 21.0 0.06 0.15
GLW 160930P00021500 P 09/30/16 21.5 0.11 0.19
GLW 160930P00022000 P 09/30/16 22.0 0.20 0.24
GLW 160930P00022500 P 09/30/16 22.5 0.33 0.37
GLW 160930P00023000 P 09/30/16 23.0 0.55 0.59
GLW 160930P00023500 P 09/30/16 23.5 0.86 0.91
GLW 160930P00024000 P 09/30/16 24.0 1.26 1.32
GLW 160930P00024500 P 09/30/16 24.5 1.71 1.79
GLW 160930P00025000 P 09/30/16 25.0 2.20 2.27
GLW 160930P00025500 P 09/30/16 25.5 2.70 2.76
GLW 160930P00026000 P 09/30/16 26.0 3.05 3.40
GLW 160930P00026500 P 09/30/16 26.5 3.45 4.15
GLW 160930P00027000 P 09/30/16 27.0 3.95 4.65
GLW 160930P00027500 P 09/30/16 27.5 4.45 5.15
GLW 160930P00028000 P 09/30/16 28.0 4.95 5.65
GLW 160930P00028500 P 09/30/16 28.5 5.35 6.25
GLW 160930P00029000 P 09/30/16 29.0 5.85 6.75
GLW 160930P00029500 P 09/30/16 29.5 6.35 7.25
GLW 160930P00030000 P 09/30/16 30.0 6.85 7.75
GLW 160930P00030500 P 09/30/16 30.5 7.25 7.80
GLW 160930P00031000 P 09/30/16 31.0 6.15 8.40
GLW 160930P00031500 P 09/30/16 31.5 6.65 9.10
GLW 160930P00032000 P 09/30/16 32.0 6.90 9.35
GLW 160930P00032500 P 09/30/16 32.5 7.65 10.10
GLW 161007C00015500 C 10/07/16 15.5 6.75 7.65
GLW 161007C00016000 C 10/07/16 16.0 6.25 7.15
GLW 161007C00016500 C 10/07/16 16.5 5.75 6.65
GLW 161007C00017000 C 10/07/16 17.0 5.30 6.15
GLW 161007C00017500 C 10/07/16 17.5 4.90 5.60
GLW 161007C00018000 C 10/07/16 18.0 4.40 5.15
GLW 161007C00018500 C 10/07/16 18.5 3.90 4.65
GLW 161007C00019000 C 10/07/16 19.0 3.40 4.15
GLW 161007C00019500 C 10/07/16 19.5 3.10 3.65
GLW 161007C00020000 C 10/07/16 20.0 2.80 2.87
GLW 161007C00020500 C 10/07/16 20.5 2.27 2.40
GLW 161007C00021000 C 10/07/16 21.0 1.86 1.92
GLW 161007C00021500 C 10/07/16 21.5 1.42 1.47
GLW 161007C00022000 C 10/07/16 22.0 1.03 1.07
GLW 161007C00022500 C 10/07/16 22.5 0.67 0.71
GLW 161007C00023000 C 10/07/16 23.0 0.39 0.43
GLW 161007C00023500 C 10/07/16 23.5 0.18 0.24
GLW 161007C00024000 C 10/07/16 24.0 0.06 0.16
GLW 161007C00024500 C 10/07/16 24.5 0.00 0.50
GLW 161007C00025000 C 10/07/16 25.0 0.00 0.50
GLW 161007C00025500 C 10/07/16 25.5 0.00 0.50
GLW 161007C00026000 C 10/07/16 26.0 0.00 0.36
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 161007P00015500 P 10/07/16 15.5 0.00 0.03
GLW 161007P00016000 P 10/07/16 16.0 0.00 0.03
GLW 161007P00016500 P 10/07/16 16.5 0.00 0.50
GLW 161007P00017000 P 10/07/16 17.0 0.00 0.50
GLW 161007P00017500 P 10/07/16 17.5 0.00 0.50
GLW 161007P00018000 P 10/07/16 18.0 0.00 0.50
GLW 161007P00018500 P 10/07/16 18.5 0.00 0.50
GLW 161007P00019000 P 10/07/16 19.0 0.00 0.50
GLW 161007P00019500 P 10/07/16 19.5 0.00 0.50
GLW 161007P00020000 P 10/07/16 20.0 0.00 0.50
GLW 161007P00020500 P 10/07/16 20.5 0.05 0.50
GLW 161007P00021000 P 10/07/16 21.0 0.08 0.20
GLW 161007P00021500 P 10/07/16 21.5 0.15 0.23
GLW 161007P00022000 P 10/07/16 22.0 0.24 0.29
GLW 161007P00022500 P 10/07/16 22.5 0.39 0.43
GLW 161007P00023000 P 10/07/16 23.0 0.60 0.64
GLW 161007P00023500 P 10/07/16 23.5 0.89 0.97
GLW 161007P00024000 P 10/07/16 24.0 1.29 1.35
GLW 161007P00024500 P 10/07/16 24.5 1.72 1.80
GLW 161007P00025000 P 10/07/16 25.0 2.20 2.28
GLW 161007P00025500 P 10/07/16 25.5 2.70 2.78
GLW 161007P00026000 P 10/07/16 26.0 3.05 3.30
GLW 161007P00026500 P 10/07/16 26.5 3.45 4.15
GLW 161007P00027000 P 10/07/16 27.0 3.95 4.65
GLW 161007P00027500 P 10/07/16 27.5 4.45 5.15
GLW 161007P00028000 P 10/07/16 28.0 4.95 5.65
GLW 161007P00028500 P 10/07/16 28.5 5.35 6.25
GLW 161007P00029000 P 10/07/16 29.0 5.85 6.75
GLW 161007P00029500 P 10/07/16 29.5 6.35 7.25
GLW 161007P00030000 P 10/07/16 30.0 6.85 7.75
GLW 161007P00030500 P 10/07/16 30.5 5.90 8.10
GLW 161007P00031000 P 10/07/16 31.0 5.90 8.60
GLW 161007P00031500 P 10/07/16 31.5 6.90 9.10
GLW 161007P00032000 P 10/07/16 32.0 7.35 9.60
GLW 161007P00032500 P 10/07/16 32.5 7.90 10.10
GLW 161021C00014000 C 10/21/16 14.0 6.30 10.60
GLW 161021C00015000 C 10/21/16 15.0 7.45 8.00
GLW 161021C00016000 C 10/21/16 16.0 6.65 6.85
GLW 161021C00017000 C 10/21/16 17.0 5.65 6.05
GLW 161021C00018000 C 10/21/16 18.0 4.65 4.90
GLW 161021C00019000 C 10/21/16 19.0 3.70 4.00
GLW 161021C00020000 C 10/21/16 20.0 2.85 2.90
GLW 161021C00021000 C 10/21/16 21.0 1.93 1.99
GLW 161021C00022000 C 10/21/16 22.0 1.13 1.15
GLW 161021C00023000 C 10/21/16 23.0 0.52 0.54
GLW 161021C00024000 C 10/21/16 24.0 0.16 0.19
GLW 161021C00025000 C 10/21/16 25.0 0.04 0.06
GLW 161021C00026000 C 10/21/16 26.0 0.00 0.03
GLW 161021C00027000 C 10/21/16 27.0 0.00 0.02
GLW 161021C00028000 C 10/21/16 28.0 0.00 0.02
GLW 161021C00029000 C 10/21/16 29.0 0.00 0.02
GLW 161021C00030000 C 10/21/16 30.0 0.00 0.02
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 0.02
GLW 161021P00015000 P 10/21/16 15.0 0.00 0.02
GLW 161021P00016000 P 10/21/16 16.0 0.00 0.02
GLW 161021P00017000 P 10/21/16 17.0 0.00 0.03
GLW 161021P00018000 P 10/21/16 18.0 0.01 0.04
GLW 161021P00019000 P 10/21/16 19.0 0.03 0.05
GLW 161021P00020000 P 10/21/16 20.0 0.07 0.09
GLW 161021P00021000 P 10/21/16 21.0 0.15 0.17
GLW 161021P00022000 P 10/21/16 22.0 0.35 0.36
GLW 161021P00023000 P 10/21/16 23.0 0.73 0.75
GLW 161021P00024000 P 10/21/16 24.0 1.38 1.41
GLW 161021P00025000 P 10/21/16 25.0 2.23 2.30
GLW 161021P00026000 P 10/21/16 26.0 3.15 3.40
GLW 161021P00027000 P 10/21/16 27.0 4.05 4.55
GLW 161021P00028000 P 10/21/16 28.0 5.05 5.60
GLW 161021P00029000 P 10/21/16 29.0 5.85 6.60
GLW 161021P00030000 P 10/21/16 30.0 7.05 7.60
GLW 161021P00031000 P 10/21/16 31.0 6.35 8.40
GLW 161021P00032000 P 10/21/16 32.0 9.05 9.60
GLW 161118C00011000 C 11/18/16 11.0 9.90 12.55
GLW 161118C00012000 C 11/18/16 12.0 10.45 11.00
GLW 161118C00013000 C 11/18/16 13.0 9.20 10.05
GLW 161118C00014000 C 11/18/16 14.0 8.60 9.20
GLW 161118C00015000 C 11/18/16 15.0 7.65 7.90
GLW 161118C00016000 C 11/18/16 16.0 6.60 7.05
GLW 161118C00017000 C 11/18/16 17.0 5.70 6.10
GLW 161118C00018000 C 11/18/16 18.0 4.70 4.95
GLW 161118C00019000 C 11/18/16 19.0 3.80 4.00
GLW 161118C00020000 C 11/18/16 20.0 2.89 3.05
GLW 161118C00021000 C 11/18/16 21.0 2.06 2.18
GLW 161118C00022000 C 11/18/16 22.0 1.39 1.42
GLW 161118C00023000 C 11/18/16 23.0 0.80 0.84
GLW 161118C00024000 C 11/18/16 24.0 0.36 0.42
GLW 161118C00025000 C 11/18/16 25.0 0.17 0.20
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 0.03
GLW 161118C00029000 C 11/18/16 29.0 0.00 0.02
GLW 161118P00011000 P 11/18/16 11.0 0.00 0.02
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 0.03
GLW 161118P00015000 P 11/18/16 15.0 0.02 0.04
GLW 161118P00016000 P 11/18/16 16.0 0.03 0.05
GLW 161118P00017000 P 11/18/16 17.0 0.04 0.07
GLW 161118P00018000 P 11/18/16 18.0 0.08 0.10
GLW 161118P00019000 P 11/18/16 19.0 0.14 0.15
GLW 161118P00020000 P 11/18/16 20.0 0.23 0.25
GLW 161118P00021000 P 11/18/16 21.0 0.39 0.42
GLW 161118P00022000 P 11/18/16 22.0 0.67 0.70
GLW 161118P00023000 P 11/18/16 23.0 1.09 1.13
GLW 161118P00024000 P 11/18/16 24.0 1.70 1.74
GLW 161118P00025000 P 11/18/16 25.0 2.45 2.62
GLW 161118P00026000 P 11/18/16 26.0 3.30 3.55
GLW 161118P00027000 P 11/18/16 27.0 4.15 4.55
GLW 161118P00028000 P 11/18/16 28.0 5.25 5.50
GLW 161118P00029000 P 11/18/16 29.0 6.25 6.50
GLW 170120C00005000 C 01/20/17 5.0 15.85 18.55
GLW 170120C00008000 C 01/20/17 8.0 13.15 15.55
GLW 170120C00009000 C 01/20/17 9.0 13.40 14.00
GLW 170120C00010000 C 01/20/17 10.0 12.45 13.00
GLW 170120C00011000 C 01/20/17 11.0 11.45 12.00
GLW 170120C00012000 C 01/20/17 12.0 10.40 11.00
GLW 170120C00013000 C 01/20/17 13.0 7.75 11.40
GLW 170120C00014000 C 01/20/17 14.0 8.60 9.20
GLW 170120C00015000 C 01/20/17 15.0 7.65 7.90
GLW 170120C00016000 C 01/20/17 16.0 6.70 6.90
GLW 170120C00017000 C 01/20/17 17.0 5.75 5.95
GLW 170120C00018000 C 01/20/17 18.0 4.80 5.00
GLW 170120C00019000 C 01/20/17 19.0 3.95 4.10
GLW 170120C00020000 C 01/20/17 20.0 3.10 3.20
GLW 170120C00021000 C 01/20/17 21.0 2.31 2.46
GLW 170120C00022000 C 01/20/17 22.0 1.66 1.71
GLW 170120C00023000 C 01/20/17 23.0 1.11 1.14
GLW 170120C00024000 C 01/20/17 24.0 0.64 0.71
GLW 170120C00025000 C 01/20/17 25.0 0.35 0.40
GLW 170120C00026000 C 01/20/17 26.0 0.18 0.22
GLW 170120C00027000 C 01/20/17 27.0 0.08 0.12
GLW 170120C00028000 C 01/20/17 28.0 0.03 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 0.03
GLW 170120P00011000 P 01/20/17 11.0 0.01 0.03
GLW 170120P00012000 P 01/20/17 12.0 0.02 0.04
GLW 170120P00013000 P 01/20/17 13.0 0.03 0.05
GLW 170120P00014000 P 01/20/17 14.0 0.05 0.07
GLW 170120P00015000 P 01/20/17 15.0 0.07 0.09
GLW 170120P00016000 P 01/20/17 16.0 0.10 0.12
GLW 170120P00017000 P 01/20/17 17.0 0.14 0.16
GLW 170120P00018000 P 01/20/17 18.0 0.20 0.22
GLW 170120P00019000 P 01/20/17 19.0 0.29 0.32
GLW 170120P00020000 P 01/20/17 20.0 0.44 0.46
GLW 170120P00021000 P 01/20/17 21.0 0.66 0.68
GLW 170120P00022000 P 01/20/17 22.0 0.97 0.99
GLW 170120P00023000 P 01/20/17 23.0 1.40 1.44
GLW 170120P00024000 P 01/20/17 24.0 1.97 2.01
GLW 170120P00025000 P 01/20/17 25.0 2.67 2.72
GLW 170120P00026000 P 01/20/17 26.0 3.45 3.65
GLW 170120P00027000 P 01/20/17 27.0 4.20 4.55
GLW 170120P00028000 P 01/20/17 28.0 5.10 5.50
GLW 170120P00029000 P 01/20/17 29.0 6.15 6.50
GLW 170120P00030000 P 01/20/17 30.0 7.15 7.50
GLW 170120P00035000 P 01/20/17 35.0 12.10 12.70
GLW 170217C00008000 C 02/17/17 8.0 13.05 15.45
GLW 170217C00009000 C 02/17/17 9.0 12.15 14.80
GLW 170217C00010000 C 02/17/17 10.0 11.00 13.75
GLW 170217C00011000 C 02/17/17 11.0 10.15 12.50
GLW 170217C00012000 C 02/17/17 12.0 8.30 11.55
GLW 170217C00013000 C 02/17/17 13.0 9.35 10.10
GLW 170217C00014000 C 02/17/17 14.0 7.15 9.10
GLW 170217C00015000 C 02/17/17 15.0 7.30 8.05
GLW 170217C00016000 C 02/17/17 16.0 6.35 6.95
GLW 170217C00017000 C 02/17/17 17.0 5.75 6.00
GLW 170217C00018000 C 02/17/17 18.0 4.85 5.10
GLW 170217C00019000 C 02/17/17 19.0 4.00 4.20
GLW 170217C00020000 C 02/17/17 20.0 3.20 3.35
GLW 170217C00021000 C 02/17/17 21.0 2.42 2.60
GLW 170217C00022000 C 02/17/17 22.0 1.87 1.90
GLW 170217C00023000 C 02/17/17 23.0 1.31 1.34
GLW 170217C00024000 C 02/17/17 24.0 0.86 0.90
GLW 170217C00025000 C 02/17/17 25.0 0.53 0.57
GLW 170217C00026000 C 02/17/17 26.0 0.31 0.34
GLW 170217C00027000 C 02/17/17 27.0 0.17 0.20
GLW 170217C00028000 C 02/17/17 28.0 0.06 0.12
GLW 170217C00029000 C 02/17/17 29.0 0.04 0.07
GLW 170217C00030000 C 02/17/17 30.0 0.01 0.04
GLW 170217P00008000 P 02/17/17 8.0 0.00 0.02
GLW 170217P00009000 P 02/17/17 9.0 0.00 0.03
GLW 170217P00010000 P 02/17/17 10.0 0.01 0.03
GLW 170217P00011000 P 02/17/17 11.0 0.02 0.04
GLW 170217P00012000 P 02/17/17 12.0 0.03 0.06
GLW 170217P00013000 P 02/17/17 13.0 0.05 0.07
GLW 170217P00014000 P 02/17/17 14.0 0.07 0.09
GLW 170217P00015000 P 02/17/17 15.0 0.09 0.12
GLW 170217P00016000 P 02/17/17 16.0 0.13 0.16
GLW 170217P00017000 P 02/17/17 17.0 0.19 0.21
GLW 170217P00018000 P 02/17/17 18.0 0.27 0.30
GLW 170217P00019000 P 02/17/17 19.0 0.39 0.42
GLW 170217P00020000 P 02/17/17 20.0 0.56 0.60
GLW 170217P00021000 P 02/17/17 21.0 0.81 0.85
GLW 170217P00022000 P 02/17/17 22.0 1.17 1.19
GLW 170217P00023000 P 02/17/17 23.0 1.59 1.63
GLW 170217P00024000 P 02/17/17 24.0 2.14 2.19
GLW 170217P00025000 P 02/17/17 25.0 2.81 2.87
GLW 170217P00026000 P 02/17/17 26.0 3.55 3.75
GLW 170217P00027000 P 02/17/17 27.0 4.35 4.60
GLW 170217P00028000 P 02/17/17 28.0 5.30 5.55
GLW 170217P00029000 P 02/17/17 29.0 6.10 6.60
GLW 170217P00030000 P 02/17/17 30.0 7.10 7.50
GLW 180119C00003000 C 01/19/18 3.0 17.30 21.55
GLW 180119C00005000 C 01/19/18 5.0 16.10 19.85
GLW 180119C00008000 C 01/19/18 8.0 13.85 15.60
GLW 180119C00010000 C 01/19/18 10.0 12.60 13.10
GLW 180119C00013000 C 01/19/18 13.0 9.65 9.95
GLW 180119C00015000 C 01/19/18 15.0 7.80 8.15
GLW 180119C00017000 C 01/19/18 17.0 6.10 6.45
GLW 180119C00020000 C 01/19/18 20.0 4.00 4.20
GLW 180119C00022000 C 01/19/18 22.0 2.69 3.00
GLW 180119C00025000 C 01/19/18 25.0 1.39 1.63
GLW 180119C00027000 C 01/19/18 27.0 0.87 1.11
GLW 180119C00030000 C 01/19/18 30.0 0.32 0.50
GLW 180119C00035000 C 01/19/18 35.0 0.02 0.18
GLW 180119P00003000 P 01/19/18 3.0 0.00 0.02
GLW 180119P00005000 P 01/19/18 5.0 0.02 0.06
GLW 180119P00008000 P 01/19/18 8.0 0.03 0.17
GLW 180119P00010000 P 01/19/18 10.0 0.08 0.25
GLW 180119P00013000 P 01/19/18 13.0 0.26 0.43
GLW 180119P00015000 P 01/19/18 15.0 0.50 0.64
GLW 180119P00017000 P 01/19/18 17.0 0.82 0.93
GLW 180119P00020000 P 01/19/18 20.0 1.63 1.80
GLW 180119P00022000 P 01/19/18 22.0 2.43 2.62
GLW 180119P00025000 P 01/19/18 25.0 4.00 4.35
GLW 180119P00027000 P 01/19/18 27.0 5.35 5.80
GLW 180119P00030000 P 01/19/18 30.0 7.75 8.30
GLW 180119P00035000 P 01/19/18 35.0 12.35 12.90

OPRA data is delayed 15 minutes.