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 (2015-01-09)Premium Content

Dow Chemical Co (DOW)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 150227C00034000 C 02/27/15 34.0 14.95 15.40
DOW 150227C00035000 C 02/27/15 35.0 13.90 14.40
DOW 150227C00036000 C 02/27/15 36.0 12.90 13.40
DOW 150227C00036500 C 02/27/15 36.5 12.40 12.90
DOW 150227C00037000 C 02/27/15 37.0 11.90 12.40
DOW 150227C00037500 C 02/27/15 37.5 11.40 11.90
DOW 150227C00038000 C 02/27/15 38.0 10.95 11.40
DOW 150227C00038500 C 02/27/15 38.5 10.50 10.90
DOW 150227C00039000 C 02/27/15 39.0 9.95 10.40
DOW 150227C00039500 C 02/27/15 39.5 9.45 9.90
DOW 150227C00040000 C 02/27/15 40.0 9.00 9.40
DOW 150227C00040500 C 02/27/15 40.5 8.50 8.90
DOW 150227C00041000 C 02/27/15 41.0 8.00 8.40
DOW 150227C00041500 C 02/27/15 41.5 7.40 7.90
DOW 150227C00042000 C 02/27/15 42.0 7.00 7.40
DOW 150227C00042500 C 02/27/15 42.5 6.50 6.90
DOW 150227C00043000 C 02/27/15 43.0 6.00 6.40
DOW 150227C00043500 C 02/27/15 43.5 5.50 5.90
DOW 150227C00044000 C 02/27/15 44.0 5.00 5.40
DOW 150227C00044500 C 02/27/15 44.5 4.50 4.90
DOW 150227C00045000 C 02/27/15 45.0 4.00 4.40
DOW 150227C00045500 C 02/27/15 45.5 3.70 3.90
DOW 150227C00046000 C 02/27/15 46.0 3.20 3.40
DOW 150227C00046500 C 02/27/15 46.5 2.70 2.88
DOW 150227C00047000 C 02/27/15 47.0 2.17 2.39
DOW 150227C00047500 C 02/27/15 47.5 1.54 1.88
DOW 150227C00048000 C 02/27/15 48.0 1.07 1.39
DOW 150227C00048500 C 02/27/15 48.5 0.59 0.84
DOW 150227C00049000 C 02/27/15 49.0 0.36 0.44
DOW 150227C00049500 C 02/27/15 49.5 0.10 0.15
DOW 150227C00050000 C 02/27/15 50.0 0.04 0.07
DOW 150227C00050500 C 02/27/15 50.5 0.01 0.04
DOW 150227C00051000 C 02/27/15 51.0 0.01 0.03
DOW 150227C00051500 C 02/27/15 51.5 0.00 0.03
DOW 150227C00052000 C 02/27/15 52.0 0.00 0.03
DOW 150227C00052500 C 02/27/15 52.5 0.00 0.03
DOW 150227C00053000 C 02/27/15 53.0 0.00 0.03
DOW 150227C00053500 C 02/27/15 53.5 0.00 0.03
DOW 150227C00054000 C 02/27/15 54.0 0.00 0.03
DOW 150227C00054500 C 02/27/15 54.5 0.00 0.03
DOW 150227C00055000 C 02/27/15 55.0 0.00 0.03
DOW 150227C00055500 C 02/27/15 55.5 0.00 0.03
DOW 150227C00056000 C 02/27/15 56.0 0.00 0.03
DOW 150227C00056500 C 02/27/15 56.5 0.00 0.03
DOW 150227C00057000 C 02/27/15 57.0 0.00 0.03
DOW 150227C00057500 C 02/27/15 57.5 0.00 0.03
DOW 150227C00060000 C 02/27/15 60.0 0.00 0.03
DOW 150227C00062500 C 02/27/15 62.5 0.00 0.03
DOW 150227P00034000 P 02/27/15 34.0 0.00 0.03
DOW 150227P00035000 P 02/27/15 35.0 0.00 0.03
DOW 150227P00036000 P 02/27/15 36.0 0.00 0.03
DOW 150227P00036500 P 02/27/15 36.5 0.00 0.03
DOW 150227P00037000 P 02/27/15 37.0 0.00 0.03
DOW 150227P00037500 P 02/27/15 37.5 0.00 0.03
DOW 150227P00038000 P 02/27/15 38.0 0.00 0.03
DOW 150227P00038500 P 02/27/15 38.5 0.00 0.03
DOW 150227P00039000 P 02/27/15 39.0 0.00 0.03
DOW 150227P00039500 P 02/27/15 39.5 0.00 0.02
DOW 150227P00040000 P 02/27/15 40.0 0.00 0.02
DOW 150227P00040500 P 02/27/15 40.5 0.00 0.03
DOW 150227P00041000 P 02/27/15 41.0 0.00 0.03
DOW 150227P00041500 P 02/27/15 41.5 0.00 0.02
DOW 150227P00042000 P 02/27/15 42.0 0.00 0.03
DOW 150227P00042500 P 02/27/15 42.5 0.00 0.03
DOW 150227P00043000 P 02/27/15 43.0 0.00 0.03
DOW 150227P00043500 P 02/27/15 43.5 0.00 0.03
DOW 150227P00044000 P 02/27/15 44.0 0.00 0.03
DOW 150227P00044500 P 02/27/15 44.5 0.00 0.02
DOW 150227P00045000 P 02/27/15 45.0 0.00 0.02
DOW 150227P00045500 P 02/27/15 45.5 0.00 0.04
DOW 150227P00046000 P 02/27/15 46.0 0.00 0.03
DOW 150227P00046500 P 02/27/15 46.5 0.00 0.07
DOW 150227P00047000 P 02/27/15 47.0 0.00 0.10
DOW 150227P00047500 P 02/27/15 47.5 0.00 0.11
DOW 150227P00048000 P 02/27/15 48.0 0.01 0.06
DOW 150227P00048500 P 02/27/15 48.5 0.03 0.06
DOW 150227P00049000 P 02/27/15 49.0 0.11 0.14
DOW 150227P00049500 P 02/27/15 49.5 0.34 0.38
DOW 150227P00050000 P 02/27/15 50.0 0.63 1.04
DOW 150227P00050500 P 02/27/15 50.5 1.13 1.50
DOW 150227P00051000 P 02/27/15 51.0 1.63 2.00
DOW 150227P00051500 P 02/27/15 51.5 2.11 2.50
DOW 150227P00052000 P 02/27/15 52.0 2.44 3.00
DOW 150227P00052500 P 02/27/15 52.5 2.93 3.50
DOW 150227P00053000 P 02/27/15 53.0 3.40 4.00
DOW 150227P00053500 P 02/27/15 53.5 3.95 4.50
DOW 150227P00054000 P 02/27/15 54.0 4.45 5.00
DOW 150227P00054500 P 02/27/15 54.5 4.95 5.50
DOW 150227P00055000 P 02/27/15 55.0 5.45 6.00
DOW 150227P00055500 P 02/27/15 55.5 5.95 6.50
DOW 150227P00056000 P 02/27/15 56.0 6.45 7.00
DOW 150227P00056500 P 02/27/15 56.5 6.95 7.50
DOW 150227P00057000 P 02/27/15 57.0 7.45 8.00
DOW 150227P00057500 P 02/27/15 57.5 7.95 8.50
DOW 150227P00060000 P 02/27/15 60.0 10.45 11.05
DOW 150227P00062500 P 02/27/15 62.5 12.95 13.55
DOW 150306C00036000 C 03/06/15 36.0 13.00 13.65
DOW 150306C00037000 C 03/06/15 37.0 11.95 12.65
DOW 150306C00037500 C 03/06/15 37.5 11.45 12.15
DOW 150306C00038000 C 03/06/15 38.0 10.95 11.65
DOW 150306C00038500 C 03/06/15 38.5 10.40 11.15
DOW 150306C00039000 C 03/06/15 39.0 9.90 10.45
DOW 150306C00039500 C 03/06/15 39.5 9.45 10.15
DOW 150306C00040000 C 03/06/15 40.0 8.95 9.45
DOW 150306C00040500 C 03/06/15 40.5 8.50 8.95
DOW 150306C00041000 C 03/06/15 41.0 7.95 8.65
DOW 150306C00041500 C 03/06/15 41.5 7.45 8.15
DOW 150306C00042000 C 03/06/15 42.0 7.00 7.45
DOW 150306C00042500 C 03/06/15 42.5 6.50 7.00
DOW 150306C00043000 C 03/06/15 43.0 6.00 6.45
DOW 150306C00043500 C 03/06/15 43.5 5.55 5.95
DOW 150306C00044000 C 03/06/15 44.0 5.05 5.45
DOW 150306C00044500 C 03/06/15 44.5 4.55 4.95
DOW 150306C00045000 C 03/06/15 45.0 4.05 4.45
DOW 150306C00045500 C 03/06/15 45.5 3.55 3.95
DOW 150306C00046000 C 03/06/15 46.0 3.20 3.45
DOW 150306C00046500 C 03/06/15 46.5 2.60 2.94
DOW 150306C00047000 C 03/06/15 47.0 2.13 2.46
DOW 150306C00047500 C 03/06/15 47.5 1.70 2.00
DOW 150306C00048000 C 03/06/15 48.0 1.32 1.50
DOW 150306C00048500 C 03/06/15 48.5 1.02 1.07
DOW 150306C00049000 C 03/06/15 49.0 0.67 0.79
DOW 150306C00049500 C 03/06/15 49.5 0.41 0.51
DOW 150306C00050000 C 03/06/15 50.0 0.23 0.28
DOW 150306C00050500 C 03/06/15 50.5 0.11 0.15
DOW 150306C00051000 C 03/06/15 51.0 0.07 0.11
DOW 150306C00051500 C 03/06/15 51.5 0.02 0.10
DOW 150306C00052000 C 03/06/15 52.0 0.01 0.07
DOW 150306C00052500 C 03/06/15 52.5 0.00 0.04
DOW 150306C00053000 C 03/06/15 53.0 0.00 0.04
DOW 150306C00053500 C 03/06/15 53.5 0.00 0.03
DOW 150306C00054000 C 03/06/15 54.0 0.00 0.03
DOW 150306C00054500 C 03/06/15 54.5 0.00 0.03
DOW 150306C00055000 C 03/06/15 55.0 0.00 0.03
DOW 150306C00055500 C 03/06/15 55.5 0.00 0.03
DOW 150306C00056000 C 03/06/15 56.0 0.00 0.03
DOW 150306C00056500 C 03/06/15 56.5 0.00 0.03
DOW 150306C00057000 C 03/06/15 57.0 0.00 0.03
DOW 150306C00057500 C 03/06/15 57.5 0.00 0.03
DOW 150306C00060000 C 03/06/15 60.0 0.00 0.03
DOW 150306C00062500 C 03/06/15 62.5 0.00 0.03
DOW 150306C00065000 C 03/06/15 65.0 0.00 0.03
DOW 150306P00036000 P 03/06/15 36.0 0.00 0.02
DOW 150306P00037000 P 03/06/15 37.0 0.00 0.03
DOW 150306P00037500 P 03/06/15 37.5 0.00 0.03
DOW 150306P00038000 P 03/06/15 38.0 0.00 0.03
DOW 150306P00038500 P 03/06/15 38.5 0.00 0.02
DOW 150306P00039000 P 03/06/15 39.0 0.00 0.03
DOW 150306P00039500 P 03/06/15 39.5 0.00 0.04
DOW 150306P00040000 P 03/06/15 40.0 0.00 0.03
DOW 150306P00040500 P 03/06/15 40.5 0.00 0.04
DOW 150306P00041000 P 03/06/15 41.0 0.00 0.04
DOW 150306P00041500 P 03/06/15 41.5 0.00 0.04
DOW 150306P00042000 P 03/06/15 42.0 0.00 0.04
DOW 150306P00042500 P 03/06/15 42.5 0.00 0.05
DOW 150306P00043000 P 03/06/15 43.0 0.00 0.08
DOW 150306P00043500 P 03/06/15 43.5 0.00 0.06
DOW 150306P00044000 P 03/06/15 44.0 0.00 0.09
DOW 150306P00044500 P 03/06/15 44.5 0.00 0.14
DOW 150306P00045000 P 03/06/15 45.0 0.01 0.09
DOW 150306P00045500 P 03/06/15 45.5 0.01 0.11
DOW 150306P00046000 P 03/06/15 46.0 0.02 0.12
DOW 150306P00046500 P 03/06/15 46.5 0.01 0.13
DOW 150306P00047000 P 03/06/15 47.0 0.02 0.12
DOW 150306P00047500 P 03/06/15 47.5 0.10 0.15
DOW 150306P00048000 P 03/06/15 48.0 0.16 0.20
DOW 150306P00048500 P 03/06/15 48.5 0.25 0.30
DOW 150306P00049000 P 03/06/15 49.0 0.41 0.49
DOW 150306P00049500 P 03/06/15 49.5 0.64 0.75
DOW 150306P00050000 P 03/06/15 50.0 0.94 1.04
DOW 150306P00050500 P 03/06/15 50.5 1.27 1.59
DOW 150306P00051000 P 03/06/15 51.0 1.59 2.04
DOW 150306P00051500 P 03/06/15 51.5 2.13 2.52
DOW 150306P00052000 P 03/06/15 52.0 2.32 3.05
DOW 150306P00052500 P 03/06/15 52.5 2.84 3.50
DOW 150306P00053000 P 03/06/15 53.0 3.35 4.00
DOW 150306P00053500 P 03/06/15 53.5 3.90 4.50
DOW 150306P00054000 P 03/06/15 54.0 4.45 5.00
DOW 150306P00054500 P 03/06/15 54.5 4.95 5.50
DOW 150306P00055000 P 03/06/15 55.0 5.45 6.00
DOW 150306P00055500 P 03/06/15 55.5 5.95 6.50
DOW 150306P00056000 P 03/06/15 56.0 6.45 7.00
DOW 150306P00056500 P 03/06/15 56.5 6.95 7.50
DOW 150306P00057000 P 03/06/15 57.0 7.45 8.00
DOW 150306P00057500 P 03/06/15 57.5 7.95 8.50
DOW 150306P00060000 P 03/06/15 60.0 10.40 11.10
DOW 150306P00062500 P 03/06/15 62.5 12.85 13.70
DOW 150306P00065000 P 03/06/15 65.0 15.45 16.05
DOW 150313C00036000 C 03/13/15 36.0 13.00 13.65
DOW 150313C00036500 C 03/13/15 36.5 12.50 13.15
DOW 150313C00037000 C 03/13/15 37.0 12.00 12.65
DOW 150313C00037500 C 03/13/15 37.5 11.45 12.15
DOW 150313C00038000 C 03/13/15 38.0 11.00 11.70
DOW 150313C00038500 C 03/13/15 38.5 10.50 10.95
DOW 150313C00039000 C 03/13/15 39.0 10.00 10.45
DOW 150313C00039500 C 03/13/15 39.5 9.50 9.95
DOW 150313C00040000 C 03/13/15 40.0 9.00 9.45
DOW 150313C00040500 C 03/13/15 40.5 8.50 8.95
DOW 150313C00041000 C 03/13/15 41.0 8.00 8.45
DOW 150313C00041500 C 03/13/15 41.5 7.50 7.95
DOW 150313C00042000 C 03/13/15 42.0 7.00 7.45
DOW 150313C00042500 C 03/13/15 42.5 6.55 6.95
DOW 150313C00043000 C 03/13/15 43.0 6.05 6.45
DOW 150313C00043500 C 03/13/15 43.5 5.55 5.95
DOW 150313C00044000 C 03/13/15 44.0 5.05 5.45
DOW 150313C00044500 C 03/13/15 44.5 4.55 4.95
DOW 150313C00045000 C 03/13/15 45.0 4.10 4.50
DOW 150313C00045500 C 03/13/15 45.5 3.60 4.05
DOW 150313C00046000 C 03/13/15 46.0 3.10 3.50
DOW 150313C00046500 C 03/13/15 46.5 2.68 3.05
DOW 150313C00047000 C 03/13/15 47.0 2.36 2.57
DOW 150313C00047500 C 03/13/15 47.5 1.92 2.08
DOW 150313C00048000 C 03/13/15 48.0 1.58 1.70
DOW 150313C00048500 C 03/13/15 48.5 1.21 1.27
DOW 150313C00049000 C 03/13/15 49.0 0.89 1.00
DOW 150313C00049500 C 03/13/15 49.5 0.62 0.68
DOW 150313C00050000 C 03/13/15 50.0 0.41 0.48
DOW 150313C00050500 C 03/13/15 50.5 0.26 0.29
DOW 150313C00051000 C 03/13/15 51.0 0.13 0.24
DOW 150313C00051500 C 03/13/15 51.5 0.09 0.22
DOW 150313C00052000 C 03/13/15 52.0 0.04 0.12
DOW 150313C00052500 C 03/13/15 52.5 0.03 0.10
DOW 150313C00053000 C 03/13/15 53.0 0.01 0.11
DOW 150313C00053500 C 03/13/15 53.5 0.01 0.06
DOW 150313C00054000 C 03/13/15 54.0 0.00 0.04
DOW 150313C00054500 C 03/13/15 54.5 0.00 0.04
DOW 150313C00055000 C 03/13/15 55.0 0.00 0.04
DOW 150313C00055500 C 03/13/15 55.5 0.00 0.03
DOW 150313C00056000 C 03/13/15 56.0 0.00 0.03
DOW 150313C00056500 C 03/13/15 56.5 0.00 0.03
DOW 150313C00057000 C 03/13/15 57.0 0.00 0.03
DOW 150313C00057500 C 03/13/15 57.5 0.00 0.03
DOW 150313P00036000 P 03/13/15 36.0 0.00 0.03
DOW 150313P00036500 P 03/13/15 36.5 0.00 0.04
DOW 150313P00037000 P 03/13/15 37.0 0.00 0.04
DOW 150313P00037500 P 03/13/15 37.5 0.00 0.04
DOW 150313P00038000 P 03/13/15 38.0 0.00 0.04
DOW 150313P00038500 P 03/13/15 38.5 0.00 0.04
DOW 150313P00039000 P 03/13/15 39.0 0.00 0.04
DOW 150313P00039500 P 03/13/15 39.5 0.00 0.05
DOW 150313P00040000 P 03/13/15 40.0 0.01 0.06
DOW 150313P00040500 P 03/13/15 40.5 0.01 0.07
DOW 150313P00041000 P 03/13/15 41.0 0.01 0.05
DOW 150313P00041500 P 03/13/15 41.5 0.01 0.08
DOW 150313P00042000 P 03/13/15 42.0 0.01 0.11
DOW 150313P00042500 P 03/13/15 42.5 0.01 0.13
DOW 150313P00043000 P 03/13/15 43.0 0.01 0.13
DOW 150313P00043500 P 03/13/15 43.5 0.02 0.15
DOW 150313P00044000 P 03/13/15 44.0 0.02 0.14
DOW 150313P00044500 P 03/13/15 44.5 0.02 0.15
DOW 150313P00045000 P 03/13/15 45.0 0.03 0.17
DOW 150313P00045500 P 03/13/15 45.5 0.04 0.20
DOW 150313P00046000 P 03/13/15 46.0 0.06 0.19
DOW 150313P00046500 P 03/13/15 46.5 0.06 0.22
DOW 150313P00047000 P 03/13/15 47.0 0.18 0.25
DOW 150313P00047500 P 03/13/15 47.5 0.23 0.31
DOW 150313P00048000 P 03/13/15 48.0 0.32 0.38
DOW 150313P00048500 P 03/13/15 48.5 0.45 0.49
DOW 150313P00049000 P 03/13/15 49.0 0.62 0.67
DOW 150313P00049500 P 03/13/15 49.5 0.84 0.90
DOW 150313P00050000 P 03/13/15 50.0 1.12 1.25
DOW 150313P00050500 P 03/13/15 50.5 1.45 1.72
DOW 150313P00051000 P 03/13/15 51.0 1.69 2.13
DOW 150313P00051500 P 03/13/15 51.5 2.13 2.58
DOW 150313P00052000 P 03/13/15 52.0 2.26 3.05
DOW 150313P00052500 P 03/13/15 52.5 2.79 3.55
DOW 150313P00053000 P 03/13/15 53.0 3.35 4.05
DOW 150313P00053500 P 03/13/15 53.5 3.85 4.55
DOW 150313P00054000 P 03/13/15 54.0 4.40 5.05
DOW 150313P00054500 P 03/13/15 54.5 4.90 5.50
DOW 150313P00055000 P 03/13/15 55.0 5.40 6.10
DOW 150313P00055500 P 03/13/15 55.5 5.95 6.55
DOW 150313P00056000 P 03/13/15 56.0 6.45 7.05
DOW 150313P00056500 P 03/13/15 56.5 6.95 7.50
DOW 150313P00057000 P 03/13/15 57.0 7.45 8.00
DOW 150313P00057500 P 03/13/15 57.5 7.95 8.50
DOW 150320C00023000 C 03/20/15 23.0 25.95 26.70
DOW 150320C00024000 C 03/20/15 24.0 24.85 25.70
DOW 150320C00025000 C 03/20/15 25.0 23.90 24.70
DOW 150320C00026000 C 03/20/15 26.0 22.85 23.75
DOW 150320C00027000 C 03/20/15 27.0 21.95 22.70
DOW 150320C00028000 C 03/20/15 28.0 20.95 21.70
DOW 150320C00029000 C 03/20/15 29.0 19.95 20.70
DOW 150320C00030000 C 03/20/15 30.0 18.90 19.70
DOW 150320C00031000 C 03/20/15 31.0 17.95 18.70
DOW 150320C00032000 C 03/20/15 32.0 16.90 17.70
DOW 150320C00033000 C 03/20/15 33.0 15.95 16.70
DOW 150320C00034000 C 03/20/15 34.0 14.95 15.65
DOW 150320C00035000 C 03/20/15 35.0 14.00 14.65
DOW 150320C00036000 C 03/20/15 36.0 13.00 13.70
DOW 150320C00036500 C 03/20/15 36.5 12.50 12.95
DOW 150320C00037000 C 03/20/15 37.0 12.00 12.45
DOW 150320C00037500 C 03/20/15 37.5 11.50 11.95
DOW 150320C00038000 C 03/20/15 38.0 10.95 11.40
DOW 150320C00038500 C 03/20/15 38.5 10.50 10.95
DOW 150320C00039000 C 03/20/15 39.0 10.00 10.65
DOW 150320C00039500 C 03/20/15 39.5 9.50 9.95
DOW 150320C00040000 C 03/20/15 40.0 9.00 9.70
DOW 150320C00040500 C 03/20/15 40.5 8.50 9.05
DOW 150320C00041000 C 03/20/15 41.0 8.05 8.45
DOW 150320C00041500 C 03/20/15 41.5 7.55 8.20
DOW 150320C00042000 C 03/20/15 42.0 7.05 7.45
DOW 150320C00042500 C 03/20/15 42.5 6.55 6.95
DOW 150320C00043000 C 03/20/15 43.0 6.05 6.55
DOW 150320C00043500 C 03/20/15 43.5 5.55 6.20
DOW 150320C00044000 C 03/20/15 44.0 5.30 5.50
DOW 150320C00044500 C 03/20/15 44.5 4.60 5.05
DOW 150320C00045000 C 03/20/15 45.0 4.10 4.55
DOW 150320C00045500 C 03/20/15 45.5 3.65 4.10
DOW 150320C00046000 C 03/20/15 46.0 3.40 3.60
DOW 150320C00046500 C 03/20/15 46.5 2.90 3.10
DOW 150320C00047000 C 03/20/15 47.0 2.52 2.61
DOW 150320C00047500 C 03/20/15 47.5 2.10 2.19
DOW 150320C00048000 C 03/20/15 48.0 1.73 1.80
DOW 150320C00048500 C 03/20/15 48.5 1.38 1.43
DOW 150320C00049000 C 03/20/15 49.0 1.07 1.12
DOW 150320C00049500 C 03/20/15 49.5 0.79 0.86
DOW 150320C00050000 C 03/20/15 50.0 0.59 0.61
DOW 150320C00050500 C 03/20/15 50.5 0.40 0.46
DOW 150320C00051000 C 03/20/15 51.0 0.27 0.30
DOW 150320C00051500 C 03/20/15 51.5 0.15 0.21
DOW 150320C00052000 C 03/20/15 52.0 0.10 0.14
DOW 150320C00052500 C 03/20/15 52.5 0.07 0.10
DOW 150320C00053000 C 03/20/15 53.0 0.04 0.10
DOW 150320C00053500 C 03/20/15 53.5 0.03 0.08
DOW 150320C00054000 C 03/20/15 54.0 0.01 0.07
DOW 150320C00054500 C 03/20/15 54.5 0.01 0.06
DOW 150320C00055000 C 03/20/15 55.0 0.00 0.04
DOW 150320C00055500 C 03/20/15 55.5 0.00 0.04
DOW 150320C00056000 C 03/20/15 56.0 0.00 0.04
DOW 150320C00056500 C 03/20/15 56.5 0.00 0.04
DOW 150320C00057000 C 03/20/15 57.0 0.00 0.04
DOW 150320C00057500 C 03/20/15 57.5 0.01 0.03
DOW 150320C00058000 C 03/20/15 58.0 0.00 0.03
DOW 150320C00060000 C 03/20/15 60.0 0.01 0.02
DOW 150320C00062500 C 03/20/15 62.5 0.00 0.03
DOW 150320C00065000 C 03/20/15 65.0 0.00 0.03
DOW 150320C00070000 C 03/20/15 70.0 0.00 0.03
DOW 150320C00075000 C 03/20/15 75.0 0.00 0.03
DOW 150320P00023000 P 03/20/15 23.0 0.00 0.03
DOW 150320P00024000 P 03/20/15 24.0 0.00 0.03
DOW 150320P00025000 P 03/20/15 25.0 0.00 0.03
DOW 150320P00026000 P 03/20/15 26.0 0.00 0.03
DOW 150320P00027000 P 03/20/15 27.0 0.00 0.03
DOW 150320P00028000 P 03/20/15 28.0 0.00 0.03
DOW 150320P00029000 P 03/20/15 29.0 0.00 0.03
DOW 150320P00030000 P 03/20/15 30.0 0.00 0.03
DOW 150320P00031000 P 03/20/15 31.0 0.00 0.03
DOW 150320P00032000 P 03/20/15 32.0 0.00 0.02
DOW 150320P00033000 P 03/20/15 33.0 0.00 0.02
DOW 150320P00034000 P 03/20/15 34.0 0.00 0.03
DOW 150320P00035000 P 03/20/15 35.0 0.00 0.03
DOW 150320P00036000 P 03/20/15 36.0 0.01 0.03
DOW 150320P00036500 P 03/20/15 36.5 0.01 0.03
DOW 150320P00037000 P 03/20/15 37.0 0.01 0.04
DOW 150320P00037500 P 03/20/15 37.5 0.01 0.04
DOW 150320P00038000 P 03/20/15 38.0 0.01 0.04
DOW 150320P00038500 P 03/20/15 38.5 0.01 0.04
DOW 150320P00039000 P 03/20/15 39.0 0.02 0.05
DOW 150320P00039500 P 03/20/15 39.5 0.02 0.07
DOW 150320P00040000 P 03/20/15 40.0 0.03 0.07
DOW 150320P00040500 P 03/20/15 40.5 0.02 0.08
DOW 150320P00041000 P 03/20/15 41.0 0.03 0.08
DOW 150320P00041500 P 03/20/15 41.5 0.03 0.10
DOW 150320P00042000 P 03/20/15 42.0 0.04 0.06
DOW 150320P00042500 P 03/20/15 42.5 0.04 0.11
DOW 150320P00043000 P 03/20/15 43.0 0.05 0.10
DOW 150320P00043500 P 03/20/15 43.5 0.05 0.11
DOW 150320P00044000 P 03/20/15 44.0 0.05 0.10
DOW 150320P00044500 P 03/20/15 44.5 0.06 0.12
DOW 150320P00045000 P 03/20/15 45.0 0.09 0.13
DOW 150320P00045500 P 03/20/15 45.5 0.10 0.17
DOW 150320P00046000 P 03/20/15 46.0 0.16 0.20
DOW 150320P00046500 P 03/20/15 46.5 0.21 0.24
DOW 150320P00047000 P 03/20/15 47.0 0.26 0.30
DOW 150320P00047500 P 03/20/15 47.5 0.36 0.39
DOW 150320P00048000 P 03/20/15 48.0 0.46 0.50
DOW 150320P00048500 P 03/20/15 48.5 0.61 0.65
DOW 150320P00049000 P 03/20/15 49.0 0.79 0.84
DOW 150320P00049500 P 03/20/15 49.5 1.02 1.10
DOW 150320P00050000 P 03/20/15 50.0 1.31 1.35
DOW 150320P00050500 P 03/20/15 50.5 1.59 1.68
DOW 150320P00051000 P 03/20/15 51.0 1.97 2.05
DOW 150320P00051500 P 03/20/15 51.5 2.30 2.65
DOW 150320P00052000 P 03/20/15 52.0 2.72 3.10
DOW 150320P00052500 P 03/20/15 52.5 2.77 3.60
DOW 150320P00053000 P 03/20/15 53.0 3.30 4.05
DOW 150320P00053500 P 03/20/15 53.5 3.80 4.55
DOW 150320P00054000 P 03/20/15 54.0 4.35 5.05
DOW 150320P00054500 P 03/20/15 54.5 4.95 5.55
DOW 150320P00055000 P 03/20/15 55.0 5.45 6.05
DOW 150320P00055500 P 03/20/15 55.5 5.90 6.55
DOW 150320P00056000 P 03/20/15 56.0 6.40 7.05
DOW 150320P00056500 P 03/20/15 56.5 6.90 7.55
DOW 150320P00057000 P 03/20/15 57.0 7.40 8.00
DOW 150320P00057500 P 03/20/15 57.5 7.90 8.55
DOW 150320P00058000 P 03/20/15 58.0 8.45 9.05
DOW 150320P00060000 P 03/20/15 60.0 10.45 11.05
DOW 150320P00062500 P 03/20/15 62.5 12.95 13.50
DOW 150320P00065000 P 03/20/15 65.0 15.45 16.00
DOW 150320P00070000 P 03/20/15 70.0 20.45 21.10
DOW 150320P00075000 P 03/20/15 75.0 25.45 26.15
DOW 150327C00035000 C 03/27/15 35.0 13.90 14.75
DOW 150327C00036000 C 03/27/15 36.0 13.00 13.75
DOW 150327C00037000 C 03/27/15 37.0 12.00 12.80
DOW 150327C00038000 C 03/27/15 38.0 11.00 11.80
DOW 150327C00039000 C 03/27/15 39.0 9.95 10.85
DOW 150327C00039500 C 03/27/15 39.5 9.45 10.35
DOW 150327C00040000 C 03/27/15 40.0 8.95 9.65
DOW 150327C00040500 C 03/27/15 40.5 8.50 9.20
DOW 150327C00041000 C 03/27/15 41.0 8.00 8.70
DOW 150327C00041500 C 03/27/15 41.5 7.50 8.40
DOW 150327C00042000 C 03/27/15 42.0 7.05 7.70
DOW 150327C00042500 C 03/27/15 42.5 6.50 7.20
DOW 150327C00043000 C 03/27/15 43.0 6.05 6.70
DOW 150327C00043500 C 03/27/15 43.5 5.55 6.50
DOW 150327C00044000 C 03/27/15 44.0 5.10 5.90
DOW 150327C00044500 C 03/27/15 44.5 4.60 5.25
DOW 150327C00045000 C 03/27/15 45.0 4.15 4.80
DOW 150327C00045500 C 03/27/15 45.5 3.70 4.30
DOW 150327C00046000 C 03/27/15 46.0 3.40 3.70
DOW 150327C00046500 C 03/27/15 46.5 3.00 3.20
DOW 150327C00047000 C 03/27/15 47.0 2.43 3.20
DOW 150327C00047500 C 03/27/15 47.5 2.18 2.44
DOW 150327C00048000 C 03/27/15 48.0 1.80 1.97
DOW 150327C00048500 C 03/27/15 48.5 1.46 1.84
DOW 150327C00049000 C 03/27/15 49.0 1.16 1.37
DOW 150327C00049500 C 03/27/15 49.5 0.90 1.04
DOW 150327C00050000 C 03/27/15 50.0 0.67 0.76
DOW 150327C00050500 C 03/27/15 50.5 0.49 0.60
DOW 150327C00051000 C 03/27/15 51.0 0.35 0.52
DOW 150327C00051500 C 03/27/15 51.5 0.25 0.41
DOW 150327C00052000 C 03/27/15 52.0 0.15 0.33
DOW 150327C00052500 C 03/27/15 52.5 0.09 0.25
DOW 150327C00053000 C 03/27/15 53.0 0.05 0.18
DOW 150327C00053500 C 03/27/15 53.5 0.04 0.11
DOW 150327C00054000 C 03/27/15 54.0 0.02 0.10
DOW 150327C00054500 C 03/27/15 54.5 0.02 0.10
DOW 150327C00055000 C 03/27/15 55.0 0.01 0.09
DOW 150327C00055500 C 03/27/15 55.5 0.01 0.07
DOW 150327C00056000 C 03/27/15 56.0 0.01 0.05
DOW 150327C00056500 C 03/27/15 56.5 0.00 0.05
DOW 150327C00057000 C 03/27/15 57.0 0.00 0.04
DOW 150327C00057500 C 03/27/15 57.5 0.00 0.06
DOW 150327P00035000 P 03/27/15 35.0 0.01 0.04
DOW 150327P00036000 P 03/27/15 36.0 0.01 0.04
DOW 150327P00037000 P 03/27/15 37.0 0.01 0.06
DOW 150327P00038000 P 03/27/15 38.0 0.01 0.10
DOW 150327P00039000 P 03/27/15 39.0 0.02 0.14
DOW 150327P00039500 P 03/27/15 39.5 0.02 0.15
DOW 150327P00040000 P 03/27/15 40.0 0.03 0.12
DOW 150327P00040500 P 03/27/15 40.5 0.03 0.11
DOW 150327P00041000 P 03/27/15 41.0 0.04 0.16
DOW 150327P00041500 P 03/27/15 41.5 0.04 0.16
DOW 150327P00042000 P 03/27/15 42.0 0.05 0.12
DOW 150327P00042500 P 03/27/15 42.5 0.06 0.19
DOW 150327P00043000 P 03/27/15 43.0 0.06 0.21
DOW 150327P00043500 P 03/27/15 43.5 0.09 0.22
DOW 150327P00044000 P 03/27/15 44.0 0.10 0.23
DOW 150327P00044500 P 03/27/15 44.5 0.11 0.27
DOW 150327P00045000 P 03/27/15 45.0 0.14 0.26
DOW 150327P00045500 P 03/27/15 45.5 0.22 0.31
DOW 150327P00046000 P 03/27/15 46.0 0.29 0.37
DOW 150327P00046500 P 03/27/15 46.5 0.37 0.45
DOW 150327P00047000 P 03/27/15 47.0 0.46 0.56
DOW 150327P00047500 P 03/27/15 47.5 0.58 0.70
DOW 150327P00048000 P 03/27/15 48.0 0.73 0.84
DOW 150327P00048500 P 03/27/15 48.5 0.90 1.03
DOW 150327P00049000 P 03/27/15 49.0 1.14 1.20
DOW 150327P00049500 P 03/27/15 49.5 1.38 1.59
DOW 150327P00050000 P 03/27/15 50.0 1.67 1.95
DOW 150327P00050500 P 03/27/15 50.5 2.00 2.28
DOW 150327P00051000 P 03/27/15 51.0 2.13 2.67
DOW 150327P00051500 P 03/27/15 51.5 2.37 3.10
DOW 150327P00052000 P 03/27/15 52.0 3.00 3.55
DOW 150327P00052500 P 03/27/15 52.5 3.45 4.00
DOW 150327P00053000 P 03/27/15 53.0 3.95 4.50
DOW 150327P00053500 P 03/27/15 53.5 4.40 5.05
DOW 150327P00054000 P 03/27/15 54.0 4.65 5.45
DOW 150327P00054500 P 03/27/15 54.5 5.15 5.95
DOW 150327P00055000 P 03/27/15 55.0 5.60 6.50
DOW 150327P00055500 P 03/27/15 55.5 6.35 6.95
DOW 150327P00056000 P 03/27/15 56.0 6.85 7.50
DOW 150327P00056500 P 03/27/15 56.5 7.25 7.95
DOW 150327P00057000 P 03/27/15 57.0 7.85 8.45
DOW 150327P00057500 P 03/27/15 57.5 8.35 8.95
DOW 150402C00040000 C 04/02/15 40.0 9.00 9.85
DOW 150402C00040500 C 04/02/15 40.5 8.50 9.40
DOW 150402C00041000 C 04/02/15 41.0 8.00 8.90
DOW 150402C00041500 C 04/02/15 41.5 7.50 8.20
DOW 150402C00042000 C 04/02/15 42.0 7.05 7.70
DOW 150402C00042500 C 04/02/15 42.5 6.55 7.25
DOW 150402C00043000 C 04/02/15 43.0 6.05 7.00
DOW 150402C00043500 C 04/02/15 43.5 5.55 6.50
DOW 150402C00044000 C 04/02/15 44.0 5.10 5.75
DOW 150402C00044500 C 04/02/15 44.5 4.60 5.30
DOW 150402C00045000 C 04/02/15 45.0 4.15 4.80
DOW 150402C00045500 C 04/02/15 45.5 3.70 4.35
DOW 150402C00046000 C 04/02/15 46.0 3.45 3.90
DOW 150402C00046500 C 04/02/15 46.5 3.00 3.45
DOW 150402C00047000 C 04/02/15 47.0 2.47 3.05
DOW 150402C00047500 C 04/02/15 47.5 2.22 2.44
DOW 150402C00048000 C 04/02/15 48.0 1.87 2.01
DOW 150402C00048500 C 04/02/15 48.5 1.52 2.03
DOW 150402C00049000 C 04/02/15 49.0 1.21 1.43
DOW 150402C00049500 C 04/02/15 49.5 0.96 1.03
DOW 150402C00050000 C 04/02/15 50.0 0.71 0.82
DOW 150402C00050500 C 04/02/15 50.5 0.53 0.63
DOW 150402C00051000 C 04/02/15 51.0 0.38 0.56
DOW 150402C00051500 C 04/02/15 51.5 0.27 0.45
DOW 150402C00052000 C 04/02/15 52.0 0.19 0.30
DOW 150402C00052500 C 04/02/15 52.5 0.14 0.20
DOW 150402C00053000 C 04/02/15 53.0 0.10 0.24
DOW 150402C00053500 C 04/02/15 53.5 0.06 0.15
DOW 150402C00054000 C 04/02/15 54.0 0.04 0.15
DOW 150402C00054500 C 04/02/15 54.5 0.02 0.10
DOW 150402C00055000 C 04/02/15 55.0 0.01 0.10
DOW 150402C00055500 C 04/02/15 55.5 0.01 0.09
DOW 150402C00056000 C 04/02/15 56.0 0.01 0.07
DOW 150402C00056500 C 04/02/15 56.5 0.01 0.06
DOW 150402C00057000 C 04/02/15 57.0 0.01 0.05
DOW 150402C00057500 C 04/02/15 57.5 0.00 0.06
DOW 150402P00040000 P 04/02/15 40.0 0.04 0.13
DOW 150402P00040500 P 04/02/15 40.5 0.04 0.18
DOW 150402P00041000 P 04/02/15 41.0 0.05 0.18
DOW 150402P00041500 P 04/02/15 41.5 0.07 0.20
DOW 150402P00042000 P 04/02/15 42.0 0.07 0.21
DOW 150402P00042500 P 04/02/15 42.5 0.08 0.22
DOW 150402P00043000 P 04/02/15 43.0 0.11 0.22
DOW 150402P00043500 P 04/02/15 43.5 0.11 0.25
DOW 150402P00044000 P 04/02/15 44.0 0.13 0.26
DOW 150402P00044500 P 04/02/15 44.5 0.16 0.30
DOW 150402P00045000 P 04/02/15 45.0 0.22 0.32
DOW 150402P00045500 P 04/02/15 45.5 0.22 0.37
DOW 150402P00046000 P 04/02/15 46.0 0.36 0.44
DOW 150402P00046500 P 04/02/15 46.5 0.44 0.53
DOW 150402P00047000 P 04/02/15 47.0 0.55 0.65
DOW 150402P00047500 P 04/02/15 47.5 0.66 0.80
DOW 150402P00048000 P 04/02/15 48.0 0.81 0.99
DOW 150402P00048500 P 04/02/15 48.5 1.00 1.17
DOW 150402P00049000 P 04/02/15 49.0 1.20 1.31
DOW 150402P00049500 P 04/02/15 49.5 1.45 1.68
DOW 150402P00050000 P 04/02/15 50.0 1.74 2.01
DOW 150402P00050500 P 04/02/15 50.5 2.09 2.36
DOW 150402P00051000 P 04/02/15 51.0 2.09 2.78
DOW 150402P00051500 P 04/02/15 51.5 2.45 3.15
DOW 150402P00052000 P 04/02/15 52.0 3.05 3.60
DOW 150402P00052500 P 04/02/15 52.5 3.50 4.05
DOW 150402P00053000 P 04/02/15 53.0 4.00 4.55
DOW 150402P00053500 P 04/02/15 53.5 4.40 5.00
DOW 150402P00054000 P 04/02/15 54.0 4.85 5.50
DOW 150402P00054500 P 04/02/15 54.5 5.15 5.95
DOW 150402P00055000 P 04/02/15 55.0 5.65 6.45
DOW 150402P00055500 P 04/02/15 55.5 6.15 6.95
DOW 150402P00056000 P 04/02/15 56.0 6.85 7.45
DOW 150402P00056500 P 04/02/15 56.5 7.35 7.95
DOW 150402P00057000 P 04/02/15 57.0 7.85 8.50
DOW 150402P00057500 P 04/02/15 57.5 8.15 9.00
DOW 150410C00040000 C 04/10/15 40.0 9.00 9.90
DOW 150410C00041000 C 04/10/15 41.0 8.00 8.80
DOW 150410C00042000 C 04/10/15 42.0 7.05 7.75
DOW 150410C00043000 C 04/10/15 43.0 6.05 6.80
DOW 150410C00043500 C 04/10/15 43.5 5.60 6.30
DOW 150410C00044000 C 04/10/15 44.0 5.10 5.85
DOW 150410C00044500 C 04/10/15 44.5 4.65 5.35
DOW 150410C00045000 C 04/10/15 45.0 4.20 4.90
DOW 150410C00045500 C 04/10/15 45.5 3.75 4.45
DOW 150410C00046000 C 04/10/15 46.0 3.35 4.20
DOW 150410C00046500 C 04/10/15 46.5 2.92 3.60
DOW 150410C00047000 C 04/10/15 47.0 2.53 2.98
DOW 150410C00047500 C 04/10/15 47.5 2.16 2.85
DOW 150410C00048000 C 04/10/15 48.0 1.81 2.15
DOW 150410C00048500 C 04/10/15 48.5 1.50 2.12
DOW 150410C00049000 C 04/10/15 49.0 1.28 1.46
DOW 150410C00049500 C 04/10/15 49.5 0.96 1.20
DOW 150410C00050000 C 04/10/15 50.0 0.75 1.08
DOW 150410C00050500 C 04/10/15 50.5 0.57 0.94
DOW 150410C00051000 C 04/10/15 51.0 0.44 0.65
DOW 150410C00051500 C 04/10/15 51.5 0.33 0.59
DOW 150410C00052000 C 04/10/15 52.0 0.24 0.46
DOW 150410C00052500 C 04/10/15 52.5 0.18 0.35
DOW 150410C00053000 C 04/10/15 53.0 0.13 0.27
DOW 150410C00053500 C 04/10/15 53.5 0.09 0.20
DOW 150410C00054000 C 04/10/15 54.0 0.06 0.16
DOW 150410C00054500 C 04/10/15 54.5 0.05 0.12
DOW 150410C00055000 C 04/10/15 55.0 0.03 0.11
DOW 150410C00055500 C 04/10/15 55.5 0.01 0.09
DOW 150410C00056000 C 04/10/15 56.0 0.01 0.08
DOW 150410C00056500 C 04/10/15 56.5 0.00 0.09
DOW 150410C00057000 C 04/10/15 57.0 0.00 0.07
DOW 150410C00057500 C 04/10/15 57.5 0.00 0.09
DOW 150410P00040000 P 04/10/15 40.0 0.05 0.12
DOW 150410P00041000 P 04/10/15 41.0 0.07 0.14
DOW 150410P00042000 P 04/10/15 42.0 0.10 0.17
DOW 150410P00043000 P 04/10/15 43.0 0.13 0.20
DOW 150410P00043500 P 04/10/15 43.5 0.15 0.25
DOW 150410P00044000 P 04/10/15 44.0 0.23 0.24
DOW 150410P00044500 P 04/10/15 44.5 0.21 0.34
DOW 150410P00045000 P 04/10/15 45.0 0.26 0.40
DOW 150410P00045500 P 04/10/15 45.5 0.30 0.47
DOW 150410P00046000 P 04/10/15 46.0 0.35 0.55
DOW 150410P00046500 P 04/10/15 46.5 0.43 0.65
DOW 150410P00047000 P 04/10/15 47.0 0.54 0.79
DOW 150410P00047500 P 04/10/15 47.5 0.62 0.94
DOW 150410P00048000 P 04/10/15 48.0 0.78 1.12
DOW 150410P00048500 P 04/10/15 48.5 0.91 1.32
DOW 150410P00049000 P 04/10/15 49.0 1.36 1.46
DOW 150410P00049500 P 04/10/15 49.5 1.44 1.83
DOW 150410P00050000 P 04/10/15 50.0 1.58 2.14
DOW 150410P00050500 P 04/10/15 50.5 1.85 2.49
DOW 150410P00051000 P 04/10/15 51.0 2.17 2.86
DOW 150410P00051500 P 04/10/15 51.5 2.62 3.30
DOW 150410P00052000 P 04/10/15 52.0 3.05 3.70
DOW 150410P00052500 P 04/10/15 52.5 3.45 4.15
DOW 150410P00053000 P 04/10/15 53.0 3.90 4.60
DOW 150410P00053500 P 04/10/15 53.5 4.35 5.05
DOW 150410P00054000 P 04/10/15 54.0 4.85 5.55
DOW 150410P00054500 P 04/10/15 54.5 5.30 6.05
DOW 150410P00055000 P 04/10/15 55.0 5.80 6.50
DOW 150410P00055500 P 04/10/15 55.5 6.25 7.00
DOW 150410P00056000 P 04/10/15 56.0 6.75 7.50
DOW 150410P00056500 P 04/10/15 56.5 7.25 8.00
DOW 150410P00057000 P 04/10/15 57.0 7.75 8.50
DOW 150410P00057500 P 04/10/15 57.5 8.25 9.00
DOW 150417C00040000 C 04/17/15 40.0 9.05 9.90
DOW 150417C00043000 C 04/17/15 43.0 6.10 7.00
DOW 150417C00044000 C 04/17/15 44.0 5.15 6.10
DOW 150417C00045000 C 04/17/15 45.0 4.25 5.10
DOW 150417C00046000 C 04/17/15 46.0 3.50 4.20
DOW 150417C00047000 C 04/17/15 47.0 2.76 2.93
DOW 150417C00048000 C 04/17/15 48.0 2.05 2.13
DOW 150417C00049000 C 04/17/15 49.0 1.44 1.50
DOW 150417C00050000 C 04/17/15 50.0 0.95 1.00
DOW 150417C00052500 C 04/17/15 52.5 0.27 0.31
DOW 150417C00055000 C 04/17/15 55.0 0.06 0.10
DOW 150417C00057500 C 04/17/15 57.5 0.01 0.06
DOW 150417C00060000 C 04/17/15 60.0 0.00 0.04
DOW 150417C00065000 C 04/17/15 65.0 0.00 0.03
DOW 150417P00040000 P 04/17/15 40.0 0.09 0.12
DOW 150417P00043000 P 04/17/15 43.0 0.21 0.25
DOW 150417P00044000 P 04/17/15 44.0 0.28 0.32
DOW 150417P00045000 P 04/17/15 45.0 0.39 0.44
DOW 150417P00046000 P 04/17/15 46.0 0.54 0.60
DOW 150417P00047000 P 04/17/15 47.0 0.76 0.82
DOW 150417P00048000 P 04/17/15 48.0 1.06 1.14
DOW 150417P00049000 P 04/17/15 49.0 1.49 1.56
DOW 150417P00050000 P 04/17/15 50.0 2.03 2.10
DOW 150417P00052500 P 04/17/15 52.5 3.45 4.15
DOW 150417P00055000 P 04/17/15 55.0 5.80 6.50
DOW 150417P00057500 P 04/17/15 57.5 8.20 8.95
DOW 150417P00060000 P 04/17/15 60.0 10.65 11.45
DOW 150417P00065000 P 04/17/15 65.0 15.85 16.45
DOW 150619C00024000 C 06/19/15 24.0 24.95 25.65
DOW 150619C00025000 C 06/19/15 25.0 23.95 24.65
DOW 150619C00026000 C 06/19/15 26.0 23.00 23.65
DOW 150619C00027000 C 06/19/15 27.0 21.95 22.65
DOW 150619C00028000 C 06/19/15 28.0 20.95 21.65
DOW 150619C00029000 C 06/19/15 29.0 19.95 20.70
DOW 150619C00030000 C 06/19/15 30.0 19.00 19.70
DOW 150619C00031000 C 06/19/15 31.0 17.95 18.70
DOW 150619C00032000 C 06/19/15 32.0 16.95 17.80
DOW 150619C00033000 C 06/19/15 33.0 16.00 16.80
DOW 150619C00034000 C 06/19/15 34.0 15.00 15.80
DOW 150619C00035000 C 06/19/15 35.0 14.05 14.95
DOW 150619C00036000 C 06/19/15 36.0 13.05 13.95
DOW 150619C00037000 C 06/19/15 37.0 12.05 12.85
DOW 150619C00038000 C 06/19/15 38.0 11.10 12.05
DOW 150619C00039000 C 06/19/15 39.0 10.10 10.85
DOW 150619C00040000 C 06/19/15 40.0 9.15 10.05
DOW 150619C00041000 C 06/19/15 41.0 8.25 9.15
DOW 150619C00042000 C 06/19/15 42.0 7.35 8.20
DOW 150619C00043000 C 06/19/15 43.0 6.45 7.20
DOW 150619C00044000 C 06/19/15 44.0 5.60 6.15
DOW 150619C00045000 C 06/19/15 45.0 4.80 5.15
DOW 150619C00046000 C 06/19/15 46.0 4.20 4.35
DOW 150619C00047000 C 06/19/15 47.0 3.50 3.65
DOW 150619C00048000 C 06/19/15 48.0 2.90 2.98
DOW 150619C00049000 C 06/19/15 49.0 2.34 2.39
DOW 150619C00050000 C 06/19/15 50.0 1.85 1.91
DOW 150619C00052500 C 06/19/15 52.5 0.94 0.97
DOW 150619C00055000 C 06/19/15 55.0 0.41 0.47
DOW 150619C00057500 C 06/19/15 57.5 0.18 0.22
DOW 150619C00060000 C 06/19/15 60.0 0.07 0.11
DOW 150619C00065000 C 06/19/15 65.0 0.01 0.05
DOW 150619C00070000 C 06/19/15 70.0 0.00 0.04
DOW 150619P00024000 P 06/19/15 24.0 0.03 0.06
DOW 150619P00025000 P 06/19/15 25.0 0.02 0.05
DOW 150619P00026000 P 06/19/15 26.0 0.03 0.07
DOW 150619P00027000 P 06/19/15 27.0 0.04 0.08
DOW 150619P00028000 P 06/19/15 28.0 0.05 0.09
DOW 150619P00029000 P 06/19/15 29.0 0.05 0.10
DOW 150619P00030000 P 06/19/15 30.0 0.07 0.12
DOW 150619P00031000 P 06/19/15 31.0 0.09 0.13
DOW 150619P00032000 P 06/19/15 32.0 0.10 0.15
DOW 150619P00033000 P 06/19/15 33.0 0.12 0.18
DOW 150619P00034000 P 06/19/15 34.0 0.13 0.20
DOW 150619P00035000 P 06/19/15 35.0 0.16 0.23
DOW 150619P00036000 P 06/19/15 36.0 0.19 0.21
DOW 150619P00037000 P 06/19/15 37.0 0.22 0.29
DOW 150619P00038000 P 06/19/15 38.0 0.26 0.29
DOW 150619P00039000 P 06/19/15 39.0 0.31 0.37
DOW 150619P00040000 P 06/19/15 40.0 0.38 0.43
DOW 150619P00041000 P 06/19/15 41.0 0.46 0.51
DOW 150619P00042000 P 06/19/15 42.0 0.56 0.62
DOW 150619P00043000 P 06/19/15 43.0 0.70 0.75
DOW 150619P00044000 P 06/19/15 44.0 0.86 0.90
DOW 150619P00045000 P 06/19/15 45.0 1.07 1.11
DOW 150619P00046000 P 06/19/15 46.0 1.29 1.36
DOW 150619P00047000 P 06/19/15 47.0 1.60 1.67
DOW 150619P00048000 P 06/19/15 48.0 1.96 2.04
DOW 150619P00049000 P 06/19/15 49.0 2.41 2.48
DOW 150619P00050000 P 06/19/15 50.0 2.90 3.00
DOW 150619P00052500 P 06/19/15 52.5 4.45 4.65
DOW 150619P00055000 P 06/19/15 55.0 6.30 6.80
DOW 150619P00057500 P 06/19/15 57.5 8.20 9.10
DOW 150619P00060000 P 06/19/15 60.0 10.60 11.50
DOW 150619P00065000 P 06/19/15 65.0 15.65 16.50
DOW 150619P00070000 P 06/19/15 70.0 20.70 21.50
DOW 150918C00024000 C 09/18/15 24.0 24.95 25.70
DOW 150918C00025000 C 09/18/15 25.0 23.95 24.65
DOW 150918C00026000 C 09/18/15 26.0 22.95 23.65
DOW 150918C00027000 C 09/18/15 27.0 21.95 22.65
DOW 150918C00028000 C 09/18/15 28.0 20.95 21.70
DOW 150918C00029000 C 09/18/15 29.0 19.95 20.75
DOW 150918C00030000 C 09/18/15 30.0 19.00 19.80
DOW 150918C00031000 C 09/18/15 31.0 18.00 18.80
DOW 150918C00032000 C 09/18/15 32.0 17.00 17.85
DOW 150918C00033000 C 09/18/15 33.0 16.00 16.95
DOW 150918C00034000 C 09/18/15 34.0 15.05 15.90
DOW 150918C00035000 C 09/18/15 35.0 14.05 15.05
DOW 150918C00036000 C 09/18/15 36.0 13.10 14.10
DOW 150918C00037000 C 09/18/15 37.0 12.15 13.05
DOW 150918C00038000 C 09/18/15 38.0 11.20 12.10
DOW 150918C00039000 C 09/18/15 39.0 10.25 11.15
DOW 150918C00040000 C 09/18/15 40.0 9.35 10.25
DOW 150918C00041000 C 09/18/15 41.0 8.50 9.35
DOW 150918C00042000 C 09/18/15 42.0 7.65 8.45
DOW 150918C00043000 C 09/18/15 43.0 6.85 7.65
DOW 150918C00044000 C 09/18/15 44.0 6.10 6.40
DOW 150918C00045000 C 09/18/15 45.0 5.50 5.65
DOW 150918C00046000 C 09/18/15 46.0 4.80 4.95
DOW 150918C00047000 C 09/18/15 47.0 4.15 4.30
DOW 150918C00048000 C 09/18/15 48.0 3.60 3.70
DOW 150918C00049000 C 09/18/15 49.0 3.05 3.15
DOW 150918C00050000 C 09/18/15 50.0 2.59 2.66
DOW 150918C00052500 C 09/18/15 52.5 1.58 1.70
DOW 150918C00055000 C 09/18/15 55.0 0.94 1.00
DOW 150918C00057500 C 09/18/15 57.5 0.54 0.61
DOW 150918C00060000 C 09/18/15 60.0 0.31 0.35
DOW 150918C00065000 C 09/18/15 65.0 0.09 0.13
DOW 150918P00024000 P 09/18/15 24.0 0.08 0.12
DOW 150918P00025000 P 09/18/15 25.0 0.09 0.14
DOW 150918P00026000 P 09/18/15 26.0 0.10 0.16
DOW 150918P00027000 P 09/18/15 27.0 0.12 0.18
DOW 150918P00028000 P 09/18/15 28.0 0.14 0.20
DOW 150918P00029000 P 09/18/15 29.0 0.16 0.23
DOW 150918P00030000 P 09/18/15 30.0 0.19 0.25
DOW 150918P00031000 P 09/18/15 31.0 0.21 0.28
DOW 150918P00032000 P 09/18/15 32.0 0.24 0.32
DOW 150918P00033000 P 09/18/15 33.0 0.28 0.35
DOW 150918P00034000 P 09/18/15 34.0 0.32 0.39
DOW 150918P00035000 P 09/18/15 35.0 0.38 0.44
DOW 150918P00036000 P 09/18/15 36.0 0.44 0.50
DOW 150918P00037000 P 09/18/15 37.0 0.51 0.56
DOW 150918P00038000 P 09/18/15 38.0 0.60 0.65
DOW 150918P00039000 P 09/18/15 39.0 0.70 0.76
DOW 150918P00040000 P 09/18/15 40.0 0.83 0.88
DOW 150918P00041000 P 09/18/15 41.0 0.98 1.03
DOW 150918P00042000 P 09/18/15 42.0 1.15 1.22
DOW 150918P00043000 P 09/18/15 43.0 1.35 1.42
DOW 150918P00044000 P 09/18/15 44.0 1.59 1.67
DOW 150918P00045000 P 09/18/15 45.0 1.87 1.95
DOW 150918P00046000 P 09/18/15 46.0 2.20 2.28
DOW 150918P00047000 P 09/18/15 47.0 2.55 2.65
DOW 150918P00048000 P 09/18/15 48.0 2.97 3.10
DOW 150918P00049000 P 09/18/15 49.0 3.40 3.55
DOW 150918P00050000 P 09/18/15 50.0 3.95 4.10
DOW 150918P00052500 P 09/18/15 52.5 5.50 5.65
DOW 150918P00055000 P 09/18/15 55.0 7.35 7.50
DOW 150918P00057500 P 09/18/15 57.5 9.10 9.75
DOW 150918P00060000 P 09/18/15 60.0 11.45 12.05
DOW 150918P00065000 P 09/18/15 65.0 16.25 16.90
DOW 160115C00020000 C 01/15/16 20.0 28.85 29.60
DOW 160115C00023000 C 01/15/16 23.0 25.85 26.65
DOW 160115C00025000 C 01/15/16 25.0 23.90 24.65
DOW 160115C00028000 C 01/15/16 28.0 20.90 21.70
DOW 160115C00030000 C 01/15/16 30.0 18.95 19.80
DOW 160115C00033000 C 01/15/16 33.0 16.00 16.60
DOW 160115C00035000 C 01/15/16 35.0 14.00 15.10
DOW 160115C00037000 C 01/15/16 37.0 12.25 13.15
DOW 160115C00040000 C 01/15/16 40.0 9.65 10.50
DOW 160115C00042000 C 01/15/16 42.0 8.05 8.90
DOW 160115C00045000 C 01/15/16 45.0 6.10 6.25
DOW 160115C00047000 C 01/15/16 47.0 4.85 5.00
DOW 160115C00050000 C 01/15/16 50.0 3.35 3.45
DOW 160115C00052500 C 01/15/16 52.5 2.38 2.48
DOW 160115C00055000 C 01/15/16 55.0 1.61 1.71
DOW 160115C00057500 C 01/15/16 57.5 1.09 1.18
DOW 160115C00060000 C 01/15/16 60.0 0.73 0.80
DOW 160115C00062500 C 01/15/16 62.5 0.49 0.56
DOW 160115C00065000 C 01/15/16 65.0 0.35 0.39
DOW 160115C00070000 C 01/15/16 70.0 0.14 0.20
DOW 160115C00075000 C 01/15/16 75.0 0.05 0.11
DOW 160115C00080000 C 01/15/16 80.0 0.00 0.07
DOW 160115P00020000 P 01/15/16 20.0 0.10 0.16
DOW 160115P00023000 P 01/15/16 23.0 0.16 0.23
DOW 160115P00025000 P 01/15/16 25.0 0.21 0.28
DOW 160115P00028000 P 01/15/16 28.0 0.30 0.38
DOW 160115P00030000 P 01/15/16 30.0 0.40 0.47
DOW 160115P00033000 P 01/15/16 33.0 0.60 0.67
DOW 160115P00035000 P 01/15/16 35.0 0.76 0.86
DOW 160115P00037000 P 01/15/16 37.0 1.01 1.11
DOW 160115P00040000 P 01/15/16 40.0 1.55 1.64
DOW 160115P00042000 P 01/15/16 42.0 2.04 2.12
DOW 160115P00045000 P 01/15/16 45.0 2.98 3.10
DOW 160115P00047000 P 01/15/16 47.0 3.80 3.95
DOW 160115P00050000 P 01/15/16 50.0 5.30 5.45
DOW 160115P00052500 P 01/15/16 52.5 6.85 7.05
DOW 160115P00055000 P 01/15/16 55.0 8.65 8.80
DOW 160115P00057500 P 01/15/16 57.5 10.50 10.95
DOW 160115P00060000 P 01/15/16 60.0 12.30 13.10
DOW 160115P00062500 P 01/15/16 62.5 14.75 15.35
DOW 160115P00065000 P 01/15/16 65.0 16.85 17.70
DOW 160115P00070000 P 01/15/16 70.0 21.90 22.60
DOW 160115P00075000 P 01/15/16 75.0 26.80 27.45
DOW 160115P00080000 P 01/15/16 80.0 31.75 32.35
DOW 170120C00023000 C 01/20/17 23.0 25.65 26.90
DOW 170120C00025000 C 01/20/17 25.0 23.85 24.90
DOW 170120C00030000 C 01/20/17 30.0 19.00 20.00
DOW 170120C00035000 C 01/20/17 35.0 14.35 15.25
DOW 170120C00040000 C 01/20/17 40.0 10.60 11.60
DOW 170120C00045000 C 01/20/17 45.0 7.50 8.35
DOW 170120C00050000 C 01/20/17 50.0 5.00 5.65
DOW 170120C00052500 C 01/20/17 52.5 4.05 4.90
DOW 170120C00055000 C 01/20/17 55.0 3.40 3.90
DOW 170120C00057500 C 01/20/17 57.5 2.57 3.40
DOW 170120C00060000 C 01/20/17 60.0 2.09 2.62
DOW 170120C00065000 C 01/20/17 65.0 1.29 1.86
DOW 170120C00070000 C 01/20/17 70.0 1.01 1.27
DOW 170120C00075000 C 01/20/17 75.0 0.46 1.07
DOW 170120P00023000 P 01/20/17 23.0 0.35 1.09
DOW 170120P00025000 P 01/20/17 25.0 0.49 1.24
DOW 170120P00030000 P 01/20/17 30.0 1.06 1.78
DOW 170120P00035000 P 01/20/17 35.0 1.93 2.39
DOW 170120P00040000 P 01/20/17 40.0 3.45 3.60
DOW 170120P00045000 P 01/20/17 45.0 5.15 5.60
DOW 170120P00050000 P 01/20/17 50.0 7.75 8.40
DOW 170120P00052500 P 01/20/17 52.5 8.65 10.00
DOW 170120P00055000 P 01/20/17 55.0 10.85 11.60
DOW 170120P00057500 P 01/20/17 57.5 12.30 13.50
DOW 170120P00060000 P 01/20/17 60.0 14.35 15.40
DOW 170120P00065000 P 01/20/17 65.0 18.45 19.55
DOW 170120P00070000 P 01/20/17 70.0 23.10 24.20
DOW 170120P00075000 P 01/20/17 75.0 27.45 28.80

OPRA data is delayed 15 minutes.