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 (2014-07-11)Premium Content

Dow Chemical Co (DOW)
As of Jul 21 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 140725C00040000 C 07/25/14 40.0 11.65 12.05
DOW 140725C00045000 C 07/25/14 45.0 6.65 7.05
DOW 140725C00045500 C 07/25/14 45.5 6.15 6.60
DOW 140725C00046000 C 07/25/14 46.0 5.65 6.15
DOW 140725C00046500 C 07/25/14 46.5 5.10 5.65
DOW 140725C00047000 C 07/25/14 47.0 4.60 5.15
DOW 140725C00047500 C 07/25/14 47.5 4.15 4.65
DOW 140725C00048000 C 07/25/14 48.0 3.65 4.15
DOW 140725C00048500 C 07/25/14 48.5 3.20 3.65
DOW 140725C00049000 C 07/25/14 49.0 2.77 3.20
DOW 140725C00049500 C 07/25/14 49.5 2.42 2.66
DOW 140725C00050000 C 07/25/14 50.0 2.11 2.25
DOW 140725C00050500 C 07/25/14 50.5 1.75 1.83
DOW 140725C00051000 C 07/25/14 51.0 1.36 1.48
DOW 140725C00051500 C 07/25/14 51.5 1.09 1.15
DOW 140725C00052000 C 07/25/14 52.0 0.84 0.90
DOW 140725C00052500 C 07/25/14 52.5 0.59 0.66
DOW 140725C00053000 C 07/25/14 53.0 0.42 0.49
DOW 140725C00053500 C 07/25/14 53.5 0.29 0.31
DOW 140725C00054000 C 07/25/14 54.0 0.13 0.23
DOW 140725C00054500 C 07/25/14 54.5 0.09 0.15
DOW 140725C00055000 C 07/25/14 55.0 0.02 0.12
DOW 140725C00055500 C 07/25/14 55.5 0.01 0.11
DOW 140725C00056000 C 07/25/14 56.0 0.01 0.11
DOW 140725C00056500 C 07/25/14 56.5 0.00 0.10
DOW 140725C00057000 C 07/25/14 57.0 0.00 0.10
DOW 140725C00057500 C 07/25/14 57.5 0.00 0.09
DOW 140725C00058000 C 07/25/14 58.0 0.00 0.06
DOW 140725C00058500 C 07/25/14 58.5 0.00 0.05
DOW 140725C00059000 C 07/25/14 59.0 0.00 0.03
DOW 140725C00059500 C 07/25/14 59.5 0.00 0.03
DOW 140725C00060000 C 07/25/14 60.0 0.00 0.03
DOW 140725C00062500 C 07/25/14 62.5 0.00 0.03
DOW 140725C00065000 C 07/25/14 65.0 0.00 0.03
DOW 140725C00067500 C 07/25/14 67.5 0.00 0.03
DOW 140725P00040000 P 07/25/14 40.0 0.00 0.03
DOW 140725P00045000 P 07/25/14 45.0 0.00 0.02
DOW 140725P00045500 P 07/25/14 45.5 0.01 0.03
DOW 140725P00046000 P 07/25/14 46.0 0.02 0.04
DOW 140725P00046500 P 07/25/14 46.5 0.02 0.12
DOW 140725P00047000 P 07/25/14 47.0 0.03 0.15
DOW 140725P00047500 P 07/25/14 47.5 0.04 0.16
DOW 140725P00048000 P 07/25/14 48.0 0.06 0.19
DOW 140725P00048500 P 07/25/14 48.5 0.08 0.17
DOW 140725P00049000 P 07/25/14 49.0 0.13 0.19
DOW 140725P00049500 P 07/25/14 49.5 0.22 0.26
DOW 140725P00050000 P 07/25/14 50.0 0.31 0.35
DOW 140725P00050500 P 07/25/14 50.5 0.42 0.45
DOW 140725P00051000 P 07/25/14 51.0 0.55 0.60
DOW 140725P00051500 P 07/25/14 51.5 0.77 0.80
DOW 140725P00052000 P 07/25/14 52.0 0.98 1.03
DOW 140725P00052500 P 07/25/14 52.5 1.24 1.31
DOW 140725P00053000 P 07/25/14 53.0 1.55 1.63
DOW 140725P00053500 P 07/25/14 53.5 1.91 1.99
DOW 140725P00054000 P 07/25/14 54.0 2.17 2.40
DOW 140725P00054500 P 07/25/14 54.5 2.53 2.94
DOW 140725P00055000 P 07/25/14 55.0 2.98 3.40
DOW 140725P00055500 P 07/25/14 55.5 3.45 4.00
DOW 140725P00056000 P 07/25/14 56.0 3.95 4.45
DOW 140725P00056500 P 07/25/14 56.5 4.40 4.95
DOW 140725P00057000 P 07/25/14 57.0 4.90 5.40
DOW 140725P00057500 P 07/25/14 57.5 5.45 5.90
DOW 140725P00058000 P 07/25/14 58.0 5.95 6.40
DOW 140725P00058500 P 07/25/14 58.5 6.45 6.90
DOW 140725P00059000 P 07/25/14 59.0 6.95 7.40
DOW 140725P00059500 P 07/25/14 59.5 7.45 7.85
DOW 140725P00060000 P 07/25/14 60.0 7.95 8.35
DOW 140725P00062500 P 07/25/14 62.5 10.45 10.85
DOW 140725P00065000 P 07/25/14 65.0 12.95 13.35
DOW 140725P00067500 P 07/25/14 67.5 15.45 15.85
DOW 140816C00045000 C 08/16/14 45.0 6.70 7.15
DOW 140816C00047500 C 08/16/14 47.5 4.30 4.80
DOW 140816C00048000 C 08/16/14 48.0 3.85 4.30
DOW 140816C00048500 C 08/16/14 48.5 3.45 3.75
DOW 140816C00049000 C 08/16/14 49.0 3.20 3.35
DOW 140816C00049500 C 08/16/14 49.5 2.78 2.88
DOW 140816C00050000 C 08/16/14 50.0 2.42 2.49
DOW 140816C00050500 C 08/16/14 50.5 2.05 2.13
DOW 140816C00051000 C 08/16/14 51.0 1.72 1.79
DOW 140816C00051500 C 08/16/14 51.5 1.43 1.46
DOW 140816C00052000 C 08/16/14 52.0 1.16 1.20
DOW 140816C00052500 C 08/16/14 52.5 0.93 0.96
DOW 140816C00053000 C 08/16/14 53.0 0.72 0.77
DOW 140816C00053500 C 08/16/14 53.5 0.56 0.59
DOW 140816C00054000 C 08/16/14 54.0 0.42 0.46
DOW 140816C00054500 C 08/16/14 54.5 0.31 0.34
DOW 140816C00055000 C 08/16/14 55.0 0.23 0.26
DOW 140816C00055500 C 08/16/14 55.5 0.14 0.20
DOW 140816C00056000 C 08/16/14 56.0 0.10 0.15
DOW 140816C00056500 C 08/16/14 56.5 0.06 0.11
DOW 140816C00057000 C 08/16/14 57.0 0.04 0.09
DOW 140816C00057500 C 08/16/14 57.5 0.04 0.08
DOW 140816C00060000 C 08/16/14 60.0 0.00 0.04
DOW 140816C00065000 C 08/16/14 65.0 0.00 0.03
DOW 140816C00070000 C 08/16/14 70.0 0.00 0.03
DOW 140816C00075000 C 08/16/14 75.0 0.00 0.03
DOW 140816P00045000 P 08/16/14 45.0 0.06 0.10
DOW 140816P00047500 P 08/16/14 47.5 0.17 0.20
DOW 140816P00048000 P 08/16/14 48.0 0.22 0.27
DOW 140816P00048500 P 08/16/14 48.5 0.28 0.32
DOW 140816P00049000 P 08/16/14 49.0 0.37 0.40
DOW 140816P00049500 P 08/16/14 49.5 0.46 0.49
DOW 140816P00050000 P 08/16/14 50.0 0.58 0.61
DOW 140816P00050500 P 08/16/14 50.5 0.71 0.74
DOW 140816P00051000 P 08/16/14 51.0 0.88 0.92
DOW 140816P00051500 P 08/16/14 51.5 1.05 1.12
DOW 140816P00052000 P 08/16/14 52.0 1.30 1.34
DOW 140816P00052500 P 08/16/14 52.5 1.53 1.62
DOW 140816P00053000 P 08/16/14 53.0 1.82 1.92
DOW 140816P00053500 P 08/16/14 53.5 2.09 2.25
DOW 140816P00054000 P 08/16/14 54.0 2.52 2.63
DOW 140816P00054500 P 08/16/14 54.5 2.95 3.05
DOW 140816P00055000 P 08/16/14 55.0 3.15 3.45
DOW 140816P00055500 P 08/16/14 55.5 3.60 3.95
DOW 140816P00056000 P 08/16/14 56.0 4.00 4.50
DOW 140816P00056500 P 08/16/14 56.5 4.50 5.00
DOW 140816P00057000 P 08/16/14 57.0 4.95 5.50
DOW 140816P00057500 P 08/16/14 57.5 5.45 5.95
DOW 140816P00060000 P 08/16/14 60.0 7.95 8.40
DOW 140816P00065000 P 08/16/14 65.0 12.95 13.35
DOW 140816P00070000 P 08/16/14 70.0 17.95 18.35
DOW 140816P00075000 P 08/16/14 75.0 22.95 23.35
DOW 140920C00023000 C 09/20/14 23.0 28.55 29.10
DOW 140920C00024000 C 09/20/14 24.0 27.60 28.10
DOW 140920C00025000 C 09/20/14 25.0 26.60 27.10
DOW 140920C00026000 C 09/20/14 26.0 25.60 26.10
DOW 140920C00027000 C 09/20/14 27.0 24.60 25.15
DOW 140920C00028000 C 09/20/14 28.0 23.60 24.15
DOW 140920C00029000 C 09/20/14 29.0 22.60 23.15
DOW 140920C00030000 C 09/20/14 30.0 21.60 22.10
DOW 140920C00031000 C 09/20/14 31.0 20.55 21.15
DOW 140920C00032000 C 09/20/14 32.0 19.60 20.10
DOW 140920C00033000 C 09/20/14 33.0 18.55 19.10
DOW 140920C00034000 C 09/20/14 34.0 17.55 18.10
DOW 140920C00035000 C 09/20/14 35.0 16.55 17.15
DOW 140920C00036000 C 09/20/14 36.0 15.60 16.15
DOW 140920C00037000 C 09/20/14 37.0 14.55 15.15
DOW 140920C00038000 C 09/20/14 38.0 13.55 14.15
DOW 140920C00039000 C 09/20/14 39.0 12.65 13.15
DOW 140920C00040000 C 09/20/14 40.0 11.65 12.15
DOW 140920C00041000 C 09/20/14 41.0 10.65 11.20
DOW 140920C00042000 C 09/20/14 42.0 9.65 10.20
DOW 140920C00043000 C 09/20/14 43.0 8.75 9.25
DOW 140920C00044000 C 09/20/14 44.0 7.80 8.30
DOW 140920C00045000 C 09/20/14 45.0 6.85 7.35
DOW 140920C00046000 C 09/20/14 46.0 5.95 6.40
DOW 140920C00047000 C 09/20/14 47.0 5.05 5.45
DOW 140920C00048000 C 09/20/14 48.0 4.25 4.55
DOW 140920C00049000 C 09/20/14 49.0 3.60 3.70
DOW 140920C00050000 C 09/20/14 50.0 2.86 2.91
DOW 140920C00052500 C 09/20/14 52.5 1.42 1.45
DOW 140920C00055000 C 09/20/14 55.0 0.58 0.61
DOW 140920C00057500 C 09/20/14 57.5 0.19 0.22
DOW 140920C00060000 C 09/20/14 60.0 0.05 0.08
DOW 140920C00065000 C 09/20/14 65.0 0.00 0.04
DOW 140920C00070000 C 09/20/14 70.0 0.00 0.03
DOW 140920C00075000 C 09/20/14 75.0 0.00 0.03
DOW 140920P00023000 P 09/20/14 23.0 0.00 0.03
DOW 140920P00024000 P 09/20/14 24.0 0.00 0.03
DOW 140920P00025000 P 09/20/14 25.0 0.00 0.03
DOW 140920P00026000 P 09/20/14 26.0 0.00 0.03
DOW 140920P00027000 P 09/20/14 27.0 0.00 0.03
DOW 140920P00028000 P 09/20/14 28.0 0.00 0.03
DOW 140920P00029000 P 09/20/14 29.0 0.00 0.03
DOW 140920P00030000 P 09/20/14 30.0 0.00 0.03
DOW 140920P00031000 P 09/20/14 31.0 0.00 0.04
DOW 140920P00032000 P 09/20/14 32.0 0.00 0.04
DOW 140920P00033000 P 09/20/14 33.0 0.00 0.04
DOW 140920P00034000 P 09/20/14 34.0 0.00 0.04
DOW 140920P00035000 P 09/20/14 35.0 0.02 0.04
DOW 140920P00036000 P 09/20/14 36.0 0.01 0.05
DOW 140920P00037000 P 09/20/14 37.0 0.03 0.07
DOW 140920P00038000 P 09/20/14 38.0 0.03 0.08
DOW 140920P00039000 P 09/20/14 39.0 0.03 0.09
DOW 140920P00040000 P 09/20/14 40.0 0.05 0.10
DOW 140920P00041000 P 09/20/14 41.0 0.06 0.11
DOW 140920P00042000 P 09/20/14 42.0 0.09 0.13
DOW 140920P00043000 P 09/20/14 43.0 0.14 0.15
DOW 140920P00044000 P 09/20/14 44.0 0.16 0.19
DOW 140920P00045000 P 09/20/14 45.0 0.21 0.24
DOW 140920P00046000 P 09/20/14 46.0 0.30 0.32
DOW 140920P00047000 P 09/20/14 47.0 0.38 0.43
DOW 140920P00048000 P 09/20/14 48.0 0.54 0.56
DOW 140920P00049000 P 09/20/14 49.0 0.74 0.76
DOW 140920P00050000 P 09/20/14 50.0 1.00 1.02
DOW 140920P00052500 P 09/20/14 52.5 2.03 2.09
DOW 140920P00055000 P 09/20/14 55.0 3.70 3.75
DOW 140920P00057500 P 09/20/14 57.5 5.60 6.10
DOW 140920P00060000 P 09/20/14 60.0 7.95 8.45
DOW 140920P00065000 P 09/20/14 65.0 12.95 13.40
DOW 140920P00070000 P 09/20/14 70.0 17.95 18.35
DOW 140920P00075000 P 09/20/14 75.0 22.95 23.35
DOW 141220C00025000 C 12/20/14 25.0 26.50 27.25
DOW 141220C00026000 C 12/20/14 26.0 25.55 26.25
DOW 141220C00027000 C 12/20/14 27.0 24.50 25.30
DOW 141220C00028000 C 12/20/14 28.0 23.65 24.30
DOW 141220C00029000 C 12/20/14 29.0 22.65 23.10
DOW 141220C00030000 C 12/20/14 30.0 21.65 22.10
DOW 141220C00031000 C 12/20/14 31.0 20.60 21.15
DOW 141220C00032000 C 12/20/14 32.0 19.65 20.15
DOW 141220C00033000 C 12/20/14 33.0 18.60 19.20
DOW 141220C00034000 C 12/20/14 34.0 17.65 18.15
DOW 141220C00035000 C 12/20/14 35.0 16.65 17.15
DOW 141220C00036000 C 12/20/14 36.0 15.60 16.20
DOW 141220C00037000 C 12/20/14 37.0 14.60 15.25
DOW 141220C00038000 C 12/20/14 38.0 13.60 14.30
DOW 141220C00039000 C 12/20/14 39.0 12.65 13.30
DOW 141220C00040000 C 12/20/14 40.0 11.70 12.30
DOW 141220C00041000 C 12/20/14 41.0 10.80 11.40
DOW 141220C00042000 C 12/20/14 42.0 9.85 10.40
DOW 141220C00043000 C 12/20/14 43.0 8.95 9.45
DOW 141220C00044000 C 12/20/14 44.0 8.10 8.55
DOW 141220C00045000 C 12/20/14 45.0 7.30 7.50
DOW 141220C00046000 C 12/20/14 46.0 6.50 6.75
DOW 141220C00047000 C 12/20/14 47.0 5.70 5.95
DOW 141220C00048000 C 12/20/14 48.0 5.05 5.20
DOW 141220C00049000 C 12/20/14 49.0 4.30 4.50
DOW 141220C00050000 C 12/20/14 50.0 3.70 3.85
DOW 141220C00052500 C 12/20/14 52.5 2.35 2.43
DOW 141220C00055000 C 12/20/14 55.0 1.37 1.45
DOW 141220C00057500 C 12/20/14 57.5 0.75 0.80
DOW 141220C00060000 C 12/20/14 60.0 0.37 0.42
DOW 141220C00065000 C 12/20/14 65.0 0.07 0.11
DOW 141220C00070000 C 12/20/14 70.0 0.01 0.05
DOW 141220P00025000 P 12/20/14 25.0 0.01 0.04
DOW 141220P00026000 P 12/20/14 26.0 0.02 0.05
DOW 141220P00027000 P 12/20/14 27.0 0.02 0.05
DOW 141220P00028000 P 12/20/14 28.0 0.03 0.07
DOW 141220P00029000 P 12/20/14 29.0 0.03 0.09
DOW 141220P00030000 P 12/20/14 30.0 0.05 0.10
DOW 141220P00031000 P 12/20/14 31.0 0.05 0.12
DOW 141220P00032000 P 12/20/14 32.0 0.06 0.13
DOW 141220P00033000 P 12/20/14 33.0 0.09 0.15
DOW 141220P00034000 P 12/20/14 34.0 0.11 0.17
DOW 141220P00035000 P 12/20/14 35.0 0.12 0.19
DOW 141220P00036000 P 12/20/14 36.0 0.13 0.21
DOW 141220P00037000 P 12/20/14 37.0 0.16 0.24
DOW 141220P00038000 P 12/20/14 38.0 0.21 0.27
DOW 141220P00039000 P 12/20/14 39.0 0.25 0.31
DOW 141220P00040000 P 12/20/14 40.0 0.30 0.36
DOW 141220P00041000 P 12/20/14 41.0 0.35 0.42
DOW 141220P00042000 P 12/20/14 42.0 0.44 0.49
DOW 141220P00043000 P 12/20/14 43.0 0.53 0.59
DOW 141220P00044000 P 12/20/14 44.0 0.65 0.70
DOW 141220P00045000 P 12/20/14 45.0 0.79 0.85
DOW 141220P00046000 P 12/20/14 46.0 0.99 1.03
DOW 141220P00047000 P 12/20/14 47.0 1.18 1.25
DOW 141220P00048000 P 12/20/14 48.0 1.46 1.50
DOW 141220P00049000 P 12/20/14 49.0 1.77 1.82
DOW 141220P00050000 P 12/20/14 50.0 2.09 2.18
DOW 141220P00052500 P 12/20/14 52.5 3.20 3.35
DOW 141220P00055000 P 12/20/14 55.0 4.70 4.90
DOW 141220P00057500 P 12/20/14 57.5 6.55 6.80
DOW 141220P00060000 P 12/20/14 60.0 8.65 9.15
DOW 141220P00065000 P 12/20/14 65.0 13.10 13.90
DOW 141220P00070000 P 12/20/14 70.0 18.25 18.80
DOW 150117C00015000 C 01/17/15 15.0 36.65 37.15
DOW 150117C00018000 C 01/17/15 18.0 33.60 34.15
DOW 150117C00020000 C 01/17/15 20.0 31.60 32.25
DOW 150117C00023000 C 01/17/15 23.0 28.55 29.25
DOW 150117C00025000 C 01/17/15 25.0 26.55 27.25
DOW 150117C00026000 C 01/17/15 26.0 25.55 26.25
DOW 150117C00027000 C 01/17/15 27.0 24.55 25.15
DOW 150117C00028000 C 01/17/15 28.0 23.55 24.30
DOW 150117C00029000 C 01/17/15 29.0 22.60 23.10
DOW 150117C00030000 C 01/17/15 30.0 21.70 22.10
DOW 150117C00031000 C 01/17/15 31.0 20.60 21.15
DOW 150117C00032000 C 01/17/15 32.0 19.65 20.15
DOW 150117C00033000 C 01/17/15 33.0 18.65 19.15
DOW 150117C00034000 C 01/17/15 34.0 17.60 18.15
DOW 150117C00035000 C 01/17/15 35.0 16.60 17.20
DOW 150117C00036000 C 01/17/15 36.0 15.65 16.20
DOW 150117C00037000 C 01/17/15 37.0 14.60 15.20
DOW 150117C00038000 C 01/17/15 38.0 13.60 14.30
DOW 150117C00039000 C 01/17/15 39.0 12.60 13.25
DOW 150117C00040000 C 01/17/15 40.0 11.75 12.30
DOW 150117C00041000 C 01/17/15 41.0 10.70 11.40
DOW 150117C00042000 C 01/17/15 42.0 9.90 10.45
DOW 150117C00043000 C 01/17/15 43.0 9.00 9.50
DOW 150117C00044000 C 01/17/15 44.0 8.15 8.65
DOW 150117C00045000 C 01/17/15 45.0 7.45 7.75
DOW 150117C00046000 C 01/17/15 46.0 6.55 6.90
DOW 150117C00047000 C 01/17/15 47.0 5.85 6.10
DOW 150117C00048000 C 01/17/15 48.0 5.15 5.30
DOW 150117C00049000 C 01/17/15 49.0 4.50 4.60
DOW 150117C00050000 C 01/17/15 50.0 3.85 4.00
DOW 150117C00052500 C 01/17/15 52.5 2.54 2.59
DOW 150117C00055000 C 01/17/15 55.0 1.57 1.64
DOW 150117C00057500 C 01/17/15 57.5 0.87 0.96
DOW 150117C00060000 C 01/17/15 60.0 0.48 0.53
DOW 150117C00065000 C 01/17/15 65.0 0.12 0.16
DOW 150117P00015000 P 01/17/15 15.0 0.00 0.03
DOW 150117P00018000 P 01/17/15 18.0 0.00 0.04
DOW 150117P00020000 P 01/17/15 20.0 0.01 0.04
DOW 150117P00023000 P 01/17/15 23.0 0.03 0.05
DOW 150117P00025000 P 01/17/15 25.0 0.02 0.05
DOW 150117P00026000 P 01/17/15 26.0 0.03 0.06
DOW 150117P00027000 P 01/17/15 27.0 0.05 0.10
DOW 150117P00028000 P 01/17/15 28.0 0.05 0.11
DOW 150117P00029000 P 01/17/15 29.0 0.05 0.12
DOW 150117P00030000 P 01/17/15 30.0 0.08 0.14
DOW 150117P00031000 P 01/17/15 31.0 0.09 0.16
DOW 150117P00032000 P 01/17/15 32.0 0.12 0.18
DOW 150117P00033000 P 01/17/15 33.0 0.13 0.18
DOW 150117P00034000 P 01/17/15 34.0 0.15 0.22
DOW 150117P00035000 P 01/17/15 35.0 0.16 0.24
DOW 150117P00036000 P 01/17/15 36.0 0.19 0.26
DOW 150117P00037000 P 01/17/15 37.0 0.24 0.31
DOW 150117P00038000 P 01/17/15 38.0 0.29 0.36
DOW 150117P00039000 P 01/17/15 39.0 0.34 0.41
DOW 150117P00040000 P 01/17/15 40.0 0.40 0.47
DOW 150117P00041000 P 01/17/15 41.0 0.49 0.55
DOW 150117P00042000 P 01/17/15 42.0 0.59 0.65
DOW 150117P00043000 P 01/17/15 43.0 0.71 0.76
DOW 150117P00044000 P 01/17/15 44.0 0.86 0.91
DOW 150117P00045000 P 01/17/15 45.0 1.03 1.09
DOW 150117P00046000 P 01/17/15 46.0 1.25 1.31
DOW 150117P00047000 P 01/17/15 47.0 1.49 1.56
DOW 150117P00048000 P 01/17/15 48.0 1.81 1.86
DOW 150117P00049000 P 01/17/15 49.0 2.15 2.21
DOW 150117P00050000 P 01/17/15 50.0 2.56 2.60
DOW 150117P00052500 P 01/17/15 52.5 3.65 3.85
DOW 150117P00055000 P 01/17/15 55.0 5.25 5.40
DOW 150117P00057500 P 01/17/15 57.5 7.05 7.25
DOW 150117P00060000 P 01/17/15 60.0 9.10 9.60
DOW 150117P00065000 P 01/17/15 65.0 13.45 14.40
DOW 150320C00045000 C 03/20/15 45.0 7.60 8.10
DOW 150320C00050000 C 03/20/15 50.0 4.35 4.55
DOW 150320C00052500 C 03/20/15 52.5 3.05 3.20
DOW 150320C00055000 C 03/20/15 55.0 2.04 2.16
DOW 150320C00057500 C 03/20/15 57.5 1.32 1.41
DOW 150320C00060000 C 03/20/15 60.0 0.82 0.89
DOW 150320C00065000 C 03/20/15 65.0 0.30 0.35
DOW 150320C00070000 C 03/20/15 70.0 0.09 0.15
DOW 150320C00075000 C 03/20/15 75.0 0.02 0.08
DOW 150320P00045000 P 03/20/15 45.0 1.45 1.54
DOW 150320P00050000 P 03/20/15 50.0 3.05 3.25
DOW 150320P00052500 P 03/20/15 52.5 4.20 4.40
DOW 150320P00055000 P 03/20/15 55.0 5.70 5.90
DOW 150320P00057500 P 03/20/15 57.5 7.45 7.70
DOW 150320P00060000 P 03/20/15 60.0 9.45 9.70
DOW 150320P00065000 P 03/20/15 65.0 13.75 14.55
DOW 150320P00070000 P 03/20/15 70.0 18.45 19.40
DOW 150320P00075000 P 03/20/15 75.0 23.45 24.25
DOW 160115C00020000 C 01/15/16 20.0 31.45 32.30
DOW 160115C00023000 C 01/15/16 23.0 28.25 29.35
DOW 160115C00025000 C 01/15/16 25.0 26.25 27.30
DOW 160115C00028000 C 01/15/16 28.0 23.50 24.35
DOW 160115C00030000 C 01/15/16 30.0 21.55 22.30
DOW 160115C00033000 C 01/15/16 33.0 18.60 19.25
DOW 160115C00035000 C 01/15/16 35.0 16.70 17.40
DOW 160115C00037000 C 01/15/16 37.0 14.80 15.45
DOW 160115C00040000 C 01/15/16 40.0 12.45 12.90
DOW 160115C00042000 C 01/15/16 42.0 10.65 11.35
DOW 160115C00045000 C 01/15/16 45.0 8.50 9.15
DOW 160115C00047000 C 01/15/16 47.0 7.55 7.80
DOW 160115C00050000 C 01/15/16 50.0 5.85 6.05
DOW 160115C00052500 C 01/15/16 52.5 4.65 4.85
DOW 160115C00055000 C 01/15/16 55.0 3.65 3.90
DOW 160115C00057500 C 01/15/16 57.5 2.85 3.05
DOW 160115C00060000 C 01/15/16 60.0 2.22 2.34
DOW 160115C00065000 C 01/15/16 65.0 1.28 1.43
DOW 160115C00070000 C 01/15/16 70.0 0.76 0.84
DOW 160115P00020000 P 01/15/16 20.0 0.14 0.21
DOW 160115P00023000 P 01/15/16 23.0 0.22 0.29
DOW 160115P00025000 P 01/15/16 25.0 0.30 0.36
DOW 160115P00028000 P 01/15/16 28.0 0.45 0.51
DOW 160115P00030000 P 01/15/16 30.0 0.58 0.65
DOW 160115P00033000 P 01/15/16 33.0 0.85 0.91
DOW 160115P00035000 P 01/15/16 35.0 1.09 1.15
DOW 160115P00037000 P 01/15/16 37.0 1.40 1.49
DOW 160115P00040000 P 01/15/16 40.0 1.99 2.08
DOW 160115P00042000 P 01/15/16 42.0 2.49 2.59
DOW 160115P00045000 P 01/15/16 45.0 3.40 3.55
DOW 160115P00047000 P 01/15/16 47.0 4.20 4.35
DOW 160115P00050000 P 01/15/16 50.0 5.55 5.75
DOW 160115P00052500 P 01/15/16 52.5 6.95 7.10
DOW 160115P00055000 P 01/15/16 55.0 8.40 8.60
DOW 160115P00057500 P 01/15/16 57.5 10.05 10.30
DOW 160115P00060000 P 01/15/16 60.0 11.90 12.20
DOW 160115P00065000 P 01/15/16 65.0 15.75 16.65
DOW 160115P00070000 P 01/15/16 70.0 19.90 21.35

OPRA data is delayed 15 minutes.