Options Lookup

VL Survey Page (Mar 29, 2024) Premium Content
Dow Inc (DOW)

As of Mar 28 2024 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 240405C00035000 C Apr 05, 2024 35.0 22.05 24.30
DOW 240405C00040000 C Apr 05, 2024 40.0 16.30 18.65
DOW 240405C00043000 C Apr 05, 2024 43.0 14.10 17.50
DOW 240405C00044000 C Apr 05, 2024 44.0 12.15 15.70
DOW 240405C00045000 C Apr 05, 2024 45.0 12.60 13.75
DOW 240405C00046000 C Apr 05, 2024 46.0 10.95 13.55
DOW 240405C00047000 C Apr 05, 2024 47.0 9.95 12.10
DOW 240405C00048000 C Apr 05, 2024 48.0 9.00 11.30
DOW 240405C00049000 C Apr 05, 2024 49.0 7.70 11.00
DOW 240405C00050000 C Apr 05, 2024 50.0 7.05 9.10
DOW 240405C00051000 C Apr 05, 2024 51.0 5.90 8.90
DOW 240405C00052000 C Apr 05, 2024 52.0 4.90 7.60
DOW 240405C00053000 C Apr 05, 2024 53.0 4.00 6.45
DOW 240405C00054000 C Apr 05, 2024 54.0 2.86 4.30
DOW 240405C00055000 C Apr 05, 2024 55.0 2.59 4.10
DOW 240405C00056000 C Apr 05, 2024 56.0 1.81 2.13
DOW 240405C00057000 C Apr 05, 2024 57.0 1.00 1.21
DOW 240405C00058000 C Apr 05, 2024 58.0 0.46 0.51
DOW 240405C00059000 C Apr 05, 2024 59.0 0.12 0.16
DOW 240405C00060000 C Apr 05, 2024 60.0 0.03 0.07
DOW 240405C00061000 C Apr 05, 2024 61.0 0.01 0.04
DOW 240405C00062000 C Apr 05, 2024 62.0 0.00 0.02
DOW 240405C00063000 C Apr 05, 2024 63.0 0.00 0.13
DOW 240405C00064000 C Apr 05, 2024 64.0 0.00 0.08
DOW 240405C00065000 C Apr 05, 2024 65.0 0.00 0.13
DOW 240405C00066000 C Apr 05, 2024 66.0 0.00 0.13
DOW 240405C00067000 C Apr 05, 2024 67.0 0.00 0.13
DOW 240405C00068000 C Apr 05, 2024 68.0 0.00 0.12
DOW 240405C00069000 C Apr 05, 2024 69.0 0.00 0.12
DOW 240405C00070000 C Apr 05, 2024 70.0 0.00 0.12
DOW 240405P00035000 P Apr 05, 2024 35.0 0.00 0.01
DOW 240405P00040000 P Apr 05, 2024 40.0 0.00 0.01
DOW 240405P00043000 P Apr 05, 2024 43.0 0.00 0.13
DOW 240405P00044000 P Apr 05, 2024 44.0 0.00 0.13
DOW 240405P00045000 P Apr 05, 2024 45.0 0.00 0.13
DOW 240405P00046000 P Apr 05, 2024 46.0 0.00 0.13
DOW 240405P00047000 P Apr 05, 2024 47.0 0.00 0.13
DOW 240405P00048000 P Apr 05, 2024 48.0 0.00 0.13
DOW 240405P00049000 P Apr 05, 2024 49.0 0.00 0.13
DOW 240405P00050000 P Apr 05, 2024 50.0 0.00 0.13
DOW 240405P00051000 P Apr 05, 2024 51.0 0.00 0.13
DOW 240405P00052000 P Apr 05, 2024 52.0 0.01 0.04
DOW 240405P00053000 P Apr 05, 2024 53.0 0.00 0.05
DOW 240405P00054000 P Apr 05, 2024 54.0 0.01 0.19
DOW 240405P00055000 P Apr 05, 2024 55.0 0.01 0.05
DOW 240405P00056000 P Apr 05, 2024 56.0 0.04 0.06
DOW 240405P00057000 P Apr 05, 2024 57.0 0.15 0.18
DOW 240405P00058000 P Apr 05, 2024 58.0 0.47 0.52
DOW 240405P00059000 P Apr 05, 2024 59.0 0.90 1.43
DOW 240405P00060000 P Apr 05, 2024 60.0 1.81 2.31
DOW 240405P00061000 P Apr 05, 2024 61.0 2.35 4.80
DOW 240405P00062000 P Apr 05, 2024 62.0 2.60 5.90
DOW 240405P00063000 P Apr 05, 2024 63.0 4.25 7.00
DOW 240405P00064000 P Apr 05, 2024 64.0 5.85 7.90
DOW 240405P00065000 P Apr 05, 2024 65.0 6.80 8.90
DOW 240405P00066000 P Apr 05, 2024 66.0 6.15 9.85
DOW 240405P00067000 P Apr 05, 2024 67.0 7.85 10.05
DOW 240405P00068000 P Apr 05, 2024 68.0 9.25 12.00
DOW 240405P00069000 P Apr 05, 2024 69.0 9.95 12.15
DOW 240405P00070000 P Apr 05, 2024 70.0 11.35 13.15
DOW 240412C00035000 C Apr 12, 2024 35.0 22.20 23.75
DOW 240412C00040000 C Apr 12, 2024 40.0 16.70 19.10
DOW 240412C00043000 C Apr 12, 2024 43.0 14.60 16.75
DOW 240412C00044000 C Apr 12, 2024 44.0 12.75 15.10
DOW 240412C00045000 C Apr 12, 2024 45.0 12.35 14.95
DOW 240412C00046000 C Apr 12, 2024 46.0 11.30 12.20
DOW 240412C00047000 C Apr 12, 2024 47.0 10.15 12.85
DOW 240412C00048000 C Apr 12, 2024 48.0 9.15 10.95
DOW 240412C00049000 C Apr 12, 2024 49.0 8.05 10.10
DOW 240412C00050000 C Apr 12, 2024 50.0 7.20 9.70
DOW 240412C00051000 C Apr 12, 2024 51.0 6.00 7.35
DOW 240412C00052000 C Apr 12, 2024 52.0 5.25 7.65
DOW 240412C00053000 C Apr 12, 2024 53.0 4.05 6.50
DOW 240412C00054000 C Apr 12, 2024 54.0 3.15 4.80
DOW 240412C00055000 C Apr 12, 2024 55.0 3.05 3.20
DOW 240412C00056000 C Apr 12, 2024 56.0 2.03 2.27
DOW 240412C00057000 C Apr 12, 2024 57.0 1.35 1.62
DOW 240412C00058000 C Apr 12, 2024 58.0 0.73 0.78
DOW 240412C00059000 C Apr 12, 2024 59.0 0.33 0.37
DOW 240412C00060000 C Apr 12, 2024 60.0 0.13 0.17
DOW 240412C00061000 C Apr 12, 2024 61.0 0.05 0.09
DOW 240412C00062000 C Apr 12, 2024 62.0 0.02 0.07
DOW 240412C00063000 C Apr 12, 2024 63.0 0.01 0.15
DOW 240412C00064000 C Apr 12, 2024 64.0 0.01 0.14
DOW 240412C00065000 C Apr 12, 2024 65.0 0.00 0.13
DOW 240412C00066000 C Apr 12, 2024 66.0 0.00 0.13
DOW 240412C00067000 C Apr 12, 2024 67.0 0.00 0.13
DOW 240412C00068000 C Apr 12, 2024 68.0 0.00 0.13
DOW 240412C00069000 C Apr 12, 2024 69.0 0.00 0.13
DOW 240412C00070000 C Apr 12, 2024 70.0 0.00 0.05
DOW 240412P00035000 P Apr 12, 2024 35.0 0.00 0.12
DOW 240412P00040000 P Apr 12, 2024 40.0 0.00 0.13
DOW 240412P00043000 P Apr 12, 2024 43.0 0.00 0.13
DOW 240412P00044000 P Apr 12, 2024 44.0 0.00 0.13
DOW 240412P00045000 P Apr 12, 2024 45.0 0.00 0.13
DOW 240412P00046000 P Apr 12, 2024 46.0 0.00 0.13
DOW 240412P00047000 P Apr 12, 2024 47.0 0.00 0.13
DOW 240412P00048000 P Apr 12, 2024 48.0 0.00 0.13
DOW 240412P00049000 P Apr 12, 2024 49.0 0.00 0.10
DOW 240412P00050000 P Apr 12, 2024 50.0 0.00 0.14
DOW 240412P00051000 P Apr 12, 2024 51.0 0.01 0.14
DOW 240412P00052000 P Apr 12, 2024 52.0 0.01 0.15
DOW 240412P00053000 P Apr 12, 2024 53.0 0.01 0.11
DOW 240412P00054000 P Apr 12, 2024 54.0 0.04 0.07
DOW 240412P00055000 P Apr 12, 2024 55.0 0.06 0.09
DOW 240412P00056000 P Apr 12, 2024 56.0 0.14 0.16
DOW 240412P00057000 P Apr 12, 2024 57.0 0.32 0.37
DOW 240412P00058000 P Apr 12, 2024 58.0 0.68 0.73
DOW 240412P00059000 P Apr 12, 2024 59.0 1.27 1.55
DOW 240412P00060000 P Apr 12, 2024 60.0 1.90 2.35
DOW 240412P00061000 P Apr 12, 2024 61.0 2.96 4.10
DOW 240412P00062000 P Apr 12, 2024 62.0 2.25 4.95
DOW 240412P00063000 P Apr 12, 2024 63.0 3.25 6.15
DOW 240412P00064000 P Apr 12, 2024 64.0 5.20 6.70
DOW 240412P00065000 P Apr 12, 2024 65.0 6.05 8.95
DOW 240412P00066000 P Apr 12, 2024 66.0 7.20 9.55
DOW 240412P00067000 P Apr 12, 2024 67.0 7.40 10.55
DOW 240412P00068000 P Apr 12, 2024 68.0 8.65 11.70
DOW 240412P00069000 P Apr 12, 2024 69.0 9.50 12.15
DOW 240412P00070000 P Apr 12, 2024 70.0 11.05 13.30
DOW 240419C00027500 C Apr 19, 2024 27.5 30.35 32.45
DOW 240419C00030000 C Apr 19, 2024 30.0 26.30 28.25
DOW 240419C00032500 C Apr 19, 2024 32.5 23.80 27.55
DOW 240419C00035000 C Apr 19, 2024 35.0 22.30 25.00
DOW 240419C00037500 C Apr 19, 2024 37.5 19.00 21.65
DOW 240419C00040000 C Apr 19, 2024 40.0 17.25 19.90
DOW 240419C00042500 C Apr 19, 2024 42.5 14.55 17.50
DOW 240419C00045000 C Apr 19, 2024 45.0 11.05 14.60
DOW 240419C00047000 C Apr 19, 2024 47.0 9.40 12.95
DOW 240419C00047500 C Apr 19, 2024 47.5 9.70 11.65
DOW 240419C00048000 C Apr 19, 2024 48.0 9.50 11.85
DOW 240419C00049000 C Apr 19, 2024 49.0 7.75 9.45
DOW 240419C00050000 C Apr 19, 2024 50.0 7.05 9.55
DOW 240419C00051000 C Apr 19, 2024 51.0 6.15 7.45
DOW 240419C00052000 C Apr 19, 2024 52.0 4.10 7.30
DOW 240419C00052500 C Apr 19, 2024 52.5 4.65 6.70
DOW 240419C00053000 C Apr 19, 2024 53.0 4.00 7.00
DOW 240419C00054000 C Apr 19, 2024 54.0 3.35 4.80
DOW 240419C00055000 C Apr 19, 2024 55.0 3.20 3.30
DOW 240419C00056000 C Apr 19, 2024 56.0 1.95 2.65
DOW 240419C00057000 C Apr 19, 2024 57.0 1.38 1.80
DOW 240419C00057500 C Apr 19, 2024 57.5 1.23 1.27
DOW 240419C00058000 C Apr 19, 2024 58.0 0.94 0.97
DOW 240419C00059000 C Apr 19, 2024 59.0 0.50 0.53
DOW 240419C00060000 C Apr 19, 2024 60.0 0.24 0.27
DOW 240419C00061000 C Apr 19, 2024 61.0 0.10 0.13
DOW 240419C00062000 C Apr 19, 2024 62.0 0.03 0.06
DOW 240419C00062500 C Apr 19, 2024 62.5 0.03 0.05
DOW 240419C00063000 C Apr 19, 2024 63.0 0.01 0.06
DOW 240419C00064000 C Apr 19, 2024 64.0 0.01 0.15
DOW 240419C00065000 C Apr 19, 2024 65.0 0.01 0.14
DOW 240419C00066000 C Apr 19, 2024 66.0 0.00 0.14
DOW 240419C00070000 C Apr 19, 2024 70.0 0.00 0.05
DOW 240419C00075000 C Apr 19, 2024 75.0 0.00 0.12
DOW 240419C00080000 C Apr 19, 2024 80.0 0.00 0.12
DOW 240419P00027500 P Apr 19, 2024 27.5 0.00 0.12
DOW 240419P00030000 P Apr 19, 2024 30.0 0.00 0.12
DOW 240419P00032500 P Apr 19, 2024 32.5 0.00 0.12
DOW 240419P00035000 P Apr 19, 2024 35.0 0.00 0.11
DOW 240419P00037500 P Apr 19, 2024 37.5 0.00 0.13
DOW 240419P00040000 P Apr 19, 2024 40.0 0.00 0.13
DOW 240419P00042500 P Apr 19, 2024 42.5 0.00 0.13
DOW 240419P00045000 P Apr 19, 2024 45.0 0.00 0.13
DOW 240419P00047000 P Apr 19, 2024 47.0 0.00 0.14
DOW 240419P00047500 P Apr 19, 2024 47.5 0.01 0.12
DOW 240419P00048000 P Apr 19, 2024 48.0 0.01 0.14
DOW 240419P00049000 P Apr 19, 2024 49.0 0.01 0.14
DOW 240419P00050000 P Apr 19, 2024 50.0 0.04 0.08
DOW 240419P00051000 P Apr 19, 2024 51.0 0.01 0.13
DOW 240419P00052000 P Apr 19, 2024 52.0 0.02 0.18
DOW 240419P00052500 P Apr 19, 2024 52.5 0.05 0.15
DOW 240419P00053000 P Apr 19, 2024 53.0 0.03 0.17
DOW 240419P00054000 P Apr 19, 2024 54.0 0.07 0.10
DOW 240419P00055000 P Apr 19, 2024 55.0 0.13 0.15
DOW 240419P00056000 P Apr 19, 2024 56.0 0.24 0.26
DOW 240419P00057000 P Apr 19, 2024 57.0 0.47 0.50
DOW 240419P00057500 P Apr 19, 2024 57.5 0.63 0.67
DOW 240419P00058000 P Apr 19, 2024 58.0 0.85 0.88
DOW 240419P00059000 P Apr 19, 2024 59.0 1.40 1.46
DOW 240419P00060000 P Apr 19, 2024 60.0 2.05 2.36
DOW 240419P00061000 P Apr 19, 2024 61.0 3.00 3.35
DOW 240419P00062000 P Apr 19, 2024 62.0 2.88 5.10
DOW 240419P00062500 P Apr 19, 2024 62.5 3.70 6.60
DOW 240419P00063000 P Apr 19, 2024 63.0 4.85 6.10
DOW 240419P00064000 P Apr 19, 2024 64.0 5.30 7.90
DOW 240419P00065000 P Apr 19, 2024 65.0 6.90 8.50
DOW 240419P00066000 P Apr 19, 2024 66.0 7.70 9.85
DOW 240419P00070000 P Apr 19, 2024 70.0 11.75 13.10
DOW 240419P00075000 P Apr 19, 2024 75.0 16.25 18.70
DOW 240419P00080000 P Apr 19, 2024 80.0 21.15 23.10
DOW 240426C00035000 C Apr 26, 2024 35.0 22.25 24.85
DOW 240426C00040000 C Apr 26, 2024 40.0 17.55 18.85
DOW 240426C00045000 C Apr 26, 2024 45.0 12.10 13.50
DOW 240426C00046000 C Apr 26, 2024 46.0 10.55 12.80
DOW 240426C00047000 C Apr 26, 2024 47.0 9.25 12.90
DOW 240426C00048000 C Apr 26, 2024 48.0 8.60 11.95
DOW 240426C00049000 C Apr 26, 2024 49.0 7.35 10.95
DOW 240426C00050000 C Apr 26, 2024 50.0 6.70 9.85
DOW 240426C00051000 C Apr 26, 2024 51.0 5.60 8.95
DOW 240426C00052000 C Apr 26, 2024 52.0 5.45 7.35
DOW 240426C00053000 C Apr 26, 2024 53.0 4.15 7.35
DOW 240426C00054000 C Apr 26, 2024 54.0 4.35 5.90
DOW 240426C00055000 C Apr 26, 2024 55.0 2.60 3.60
DOW 240426C00056000 C Apr 26, 2024 56.0 2.39 2.87
DOW 240426C00057000 C Apr 26, 2024 57.0 1.95 2.10
DOW 240426C00058000 C Apr 26, 2024 58.0 1.36 1.50
DOW 240426C00059000 C Apr 26, 2024 59.0 0.76 1.01
DOW 240426C00060000 C Apr 26, 2024 60.0 0.56 0.64
DOW 240426C00061000 C Apr 26, 2024 61.0 0.36 0.41
DOW 240426C00062000 C Apr 26, 2024 62.0 0.21 0.33
DOW 240426C00063000 C Apr 26, 2024 63.0 0.11 0.15
DOW 240426C00064000 C Apr 26, 2024 64.0 0.07 0.10
DOW 240426C00065000 C Apr 26, 2024 65.0 0.04 0.08
DOW 240426C00066000 C Apr 26, 2024 66.0 0.01 0.12
DOW 240426C00067000 C Apr 26, 2024 67.0 0.00 0.13
DOW 240426C00068000 C Apr 26, 2024 68.0 0.00 0.15
DOW 240426C00069000 C Apr 26, 2024 69.0 0.00 0.15
DOW 240426C00070000 C Apr 26, 2024 70.0 0.00 0.14
DOW 240426P00035000 P Apr 26, 2024 35.0 0.00 0.13
DOW 240426P00040000 P Apr 26, 2024 40.0 0.00 0.14
DOW 240426P00045000 P Apr 26, 2024 45.0 0.00 0.14
DOW 240426P00046000 P Apr 26, 2024 46.0 0.00 0.15
DOW 240426P00047000 P Apr 26, 2024 47.0 0.01 0.16
DOW 240426P00048000 P Apr 26, 2024 48.0 0.01 0.18
DOW 240426P00049000 P Apr 26, 2024 49.0 0.02 0.20
DOW 240426P00050000 P Apr 26, 2024 50.0 0.03 0.15
DOW 240426P00051000 P Apr 26, 2024 51.0 0.06 0.10
DOW 240426P00052000 P Apr 26, 2024 52.0 0.09 0.12
DOW 240426P00053000 P Apr 26, 2024 53.0 0.14 0.17
DOW 240426P00054000 P Apr 26, 2024 54.0 0.22 0.31
DOW 240426P00055000 P Apr 26, 2024 55.0 0.36 0.39
DOW 240426P00056000 P Apr 26, 2024 56.0 0.55 0.60
DOW 240426P00057000 P Apr 26, 2024 57.0 0.83 1.02
DOW 240426P00058000 P Apr 26, 2024 58.0 1.23 1.32
DOW 240426P00059000 P Apr 26, 2024 59.0 1.18 1.89
DOW 240426P00060000 P Apr 26, 2024 60.0 1.66 2.91
DOW 240426P00061000 P Apr 26, 2024 61.0 2.04 3.30
DOW 240426P00062000 P Apr 26, 2024 62.0 4.00 4.65
DOW 240426P00063000 P Apr 26, 2024 63.0 3.30 6.65
DOW 240426P00064000 P Apr 26, 2024 64.0 4.85 7.85
DOW 240426P00065000 P Apr 26, 2024 65.0 6.50 7.65
DOW 240426P00066000 P Apr 26, 2024 66.0 7.10 9.85
DOW 240426P00067000 P Apr 26, 2024 67.0 7.10 10.15
DOW 240426P00068000 P Apr 26, 2024 68.0 8.70 10.90
DOW 240426P00069000 P Apr 26, 2024 69.0 9.20 12.45
DOW 240426P00070000 P Apr 26, 2024 70.0 10.15 13.25
DOW 240503C00035000 C May 03, 2024 35.0 21.30 23.40
DOW 240503C00040000 C May 03, 2024 40.0 16.15 18.55
DOW 240503C00045000 C May 03, 2024 45.0 11.30 14.15
DOW 240503C00046000 C May 03, 2024 46.0 10.20 13.60
DOW 240503C00047000 C May 03, 2024 47.0 9.35 11.45
DOW 240503C00048000 C May 03, 2024 48.0 8.50 11.80
DOW 240503C00049000 C May 03, 2024 49.0 7.80 9.65
DOW 240503C00050000 C May 03, 2024 50.0 6.90 9.05
DOW 240503C00051000 C May 03, 2024 51.0 6.35 7.90
DOW 240503C00052000 C May 03, 2024 52.0 6.15 6.85
DOW 240503C00053000 C May 03, 2024 53.0 4.35 6.35
DOW 240503C00054000 C May 03, 2024 54.0 2.75 4.60
DOW 240503C00055000 C May 03, 2024 55.0 3.25 3.75
DOW 240503C00056000 C May 03, 2024 56.0 1.31 2.98
DOW 240503C00057000 C May 03, 2024 57.0 2.11 3.80
DOW 240503C00058000 C May 03, 2024 58.0 1.58 2.20
DOW 240503C00059000 C May 03, 2024 59.0 1.09 1.60
DOW 240503C00060000 C May 03, 2024 60.0 0.71 0.79
DOW 240503C00061000 C May 03, 2024 61.0 0.46 0.52
DOW 240503C00062000 C May 03, 2024 62.0 0.29 0.34
DOW 240503C00063000 C May 03, 2024 63.0 0.18 0.38
DOW 240503C00064000 C May 03, 2024 64.0 0.11 0.14
DOW 240503C00065000 C May 03, 2024 65.0 0.06 0.10
DOW 240503C00066000 C May 03, 2024 66.0 0.04 0.07
DOW 240503C00067000 C May 03, 2024 67.0 0.01 0.06
DOW 240503C00068000 C May 03, 2024 68.0 0.00 0.13
DOW 240503C00069000 C May 03, 2024 69.0 0.00 0.15
DOW 240503C00070000 C May 03, 2024 70.0 0.00 0.14
DOW 240503P00035000 P May 03, 2024 35.0 0.00 0.13
DOW 240503P00040000 P May 03, 2024 40.0 0.00 0.14
DOW 240503P00045000 P May 03, 2024 45.0 0.00 0.15
DOW 240503P00046000 P May 03, 2024 46.0 0.01 0.15
DOW 240503P00047000 P May 03, 2024 47.0 0.01 0.15
DOW 240503P00048000 P May 03, 2024 48.0 0.02 0.18
DOW 240503P00049000 P May 03, 2024 49.0 0.03 0.21
DOW 240503P00050000 P May 03, 2024 50.0 0.05 0.18
DOW 240503P00051000 P May 03, 2024 51.0 0.09 0.12
DOW 240503P00052000 P May 03, 2024 52.0 0.13 0.16
DOW 240503P00053000 P May 03, 2024 53.0 0.18 0.22
DOW 240503P00054000 P May 03, 2024 54.0 0.28 0.81
DOW 240503P00055000 P May 03, 2024 55.0 0.43 0.67
DOW 240503P00056000 P May 03, 2024 56.0 0.65 0.72
DOW 240503P00057000 P May 03, 2024 57.0 0.95 1.44
DOW 240503P00058000 P May 03, 2024 58.0 1.34 1.57
DOW 240503P00059000 P May 03, 2024 59.0 1.85 2.10
DOW 240503P00060000 P May 03, 2024 60.0 2.47 2.83
DOW 240503P00061000 P May 03, 2024 61.0 3.20 4.15
DOW 240503P00062000 P May 03, 2024 62.0 3.45 4.20
DOW 240503P00063000 P May 03, 2024 63.0 4.70 6.65
DOW 240503P00064000 P May 03, 2024 64.0 5.70 8.00
DOW 240503P00065000 P May 03, 2024 65.0 6.55 8.65
DOW 240503P00066000 P May 03, 2024 66.0 7.05 9.55
DOW 240503P00067000 P May 03, 2024 67.0 7.20 10.80
DOW 240503P00068000 P May 03, 2024 68.0 8.55 11.80
DOW 240503P00069000 P May 03, 2024 69.0 9.85 11.90
DOW 240503P00070000 P May 03, 2024 70.0 10.15 13.00
DOW 240517C00030000 C May 17, 2024 30.0 27.90 28.95
DOW 240517C00032500 C May 17, 2024 32.5 25.05 26.15
DOW 240517C00035000 C May 17, 2024 35.0 22.10 24.90
DOW 240517C00037500 C May 17, 2024 37.5 20.40 22.30
DOW 240517C00040000 C May 17, 2024 40.0 17.60 19.90
DOW 240517C00042500 C May 17, 2024 42.5 14.15 15.95
DOW 240517C00045000 C May 17, 2024 45.0 11.90 13.45
DOW 240517C00047500 C May 17, 2024 47.5 9.80 11.65
DOW 240517C00050000 C May 17, 2024 50.0 7.15 10.00
DOW 240517C00052500 C May 17, 2024 52.5 6.00 6.15
DOW 240517C00055000 C May 17, 2024 55.0 3.90 4.00
DOW 240517C00057500 C May 17, 2024 57.5 2.17 2.25
DOW 240517C00060000 C May 17, 2024 60.0 0.99 1.05
DOW 240517C00062500 C May 17, 2024 62.5 0.38 0.43
DOW 240517C00065000 C May 17, 2024 65.0 0.13 0.17
DOW 240517C00067500 C May 17, 2024 67.5 0.03 0.16
DOW 240517C00070000 C May 17, 2024 70.0 0.00 0.17
DOW 240517C00075000 C May 17, 2024 75.0 0.00 0.14
DOW 240517C00080000 C May 17, 2024 80.0 0.00 0.13
DOW 240517C00085000 C May 17, 2024 85.0 0.00 0.13
DOW 240517P00030000 P May 17, 2024 30.0 0.00 0.13
DOW 240517P00032500 P May 17, 2024 32.5 0.00 0.14
DOW 240517P00035000 P May 17, 2024 35.0 0.00 0.14
DOW 240517P00037500 P May 17, 2024 37.5 0.00 0.14
DOW 240517P00040000 P May 17, 2024 40.0 0.00 0.14
DOW 240517P00042500 P May 17, 2024 42.5 0.01 0.15
DOW 240517P00045000 P May 17, 2024 45.0 0.01 0.19
DOW 240517P00047500 P May 17, 2024 47.5 0.03 0.25
DOW 240517P00050000 P May 17, 2024 50.0 0.11 0.13
DOW 240517P00052500 P May 17, 2024 52.5 0.24 0.26
DOW 240517P00055000 P May 17, 2024 55.0 0.59 0.64
DOW 240517P00057500 P May 17, 2024 57.5 1.35 1.41
DOW 240517P00060000 P May 17, 2024 60.0 2.67 2.75
DOW 240517P00062500 P May 17, 2024 62.5 3.95 5.65
DOW 240517P00065000 P May 17, 2024 65.0 6.65 8.05
DOW 240517P00067500 P May 17, 2024 67.5 8.85 10.60
DOW 240517P00070000 P May 17, 2024 70.0 10.80 14.00
DOW 240517P00075000 P May 17, 2024 75.0 16.55 17.95
DOW 240517P00080000 P May 17, 2024 80.0 21.80 23.95
DOW 240517P00085000 P May 17, 2024 85.0 26.35 28.10
DOW 240621C00025000 C Jun 21, 2024 25.0 31.25 34.95
DOW 240621C00027500 C Jun 21, 2024 27.5 29.75 30.85
DOW 240621C00030000 C Jun 21, 2024 30.0 26.45 30.20
DOW 240621C00032500 C Jun 21, 2024 32.5 25.05 27.55
DOW 240621C00035000 C Jun 21, 2024 35.0 21.25 24.00
DOW 240621C00037500 C Jun 21, 2024 37.5 20.30 22.65
DOW 240621C00040000 C Jun 21, 2024 40.0 17.25 18.50
DOW 240621C00042500 C Jun 21, 2024 42.5 14.35 17.90
DOW 240621C00045000 C Jun 21, 2024 45.0 12.35 15.05
DOW 240621C00047500 C Jun 21, 2024 47.5 9.70 12.80
DOW 240621C00050000 C Jun 21, 2024 50.0 8.50 8.70
DOW 240621C00052500 C Jun 21, 2024 52.5 6.25 6.40
DOW 240621C00055000 C Jun 21, 2024 55.0 4.05 4.35
DOW 240621C00057500 C Jun 21, 2024 57.5 2.55 2.59
DOW 240621C00060000 C Jun 21, 2024 60.0 1.34 1.38
DOW 240621C00062500 C Jun 21, 2024 62.5 0.64 0.68
DOW 240621C00065000 C Jun 21, 2024 65.0 0.28 0.33
DOW 240621C00067500 C Jun 21, 2024 67.5 0.13 0.16
DOW 240621C00070000 C Jun 21, 2024 70.0 0.03 0.15
DOW 240621C00075000 C Jun 21, 2024 75.0 0.00 0.04
DOW 240621C00080000 C Jun 21, 2024 80.0 0.00 0.14
DOW 240621C00085000 C Jun 21, 2024 85.0 0.00 0.03
DOW 240621C00090000 C Jun 21, 2024 90.0 0.00 0.07
DOW 240621P00025000 P Jun 21, 2024 25.0 0.00 0.03
DOW 240621P00027500 P Jun 21, 2024 27.5 0.00 0.03
DOW 240621P00030000 P Jun 21, 2024 30.0 0.00 0.04
DOW 240621P00032500 P Jun 21, 2024 32.5 0.02 0.05
DOW 240621P00035000 P Jun 21, 2024 35.0 0.01 0.15
DOW 240621P00037500 P Jun 21, 2024 37.5 0.01 0.35
DOW 240621P00040000 P Jun 21, 2024 40.0 0.05 0.19
DOW 240621P00042500 P Jun 21, 2024 42.5 0.08 0.23
DOW 240621P00045000 P Jun 21, 2024 45.0 0.08 0.28
DOW 240621P00047500 P Jun 21, 2024 47.5 0.18 0.21
DOW 240621P00050000 P Jun 21, 2024 50.0 0.31 0.34
DOW 240621P00052500 P Jun 21, 2024 52.5 0.58 0.62
DOW 240621P00055000 P Jun 21, 2024 55.0 1.10 1.13
DOW 240621P00057500 P Jun 21, 2024 57.5 1.99 2.04
DOW 240621P00060000 P Jun 21, 2024 60.0 3.30 3.45
DOW 240621P00062500 P Jun 21, 2024 62.5 5.15 5.30
DOW 240621P00065000 P Jun 21, 2024 65.0 7.30 9.25
DOW 240621P00067500 P Jun 21, 2024 67.5 9.00 10.50
DOW 240621P00070000 P Jun 21, 2024 70.0 10.25 13.95
DOW 240621P00075000 P Jun 21, 2024 75.0 16.40 19.00
DOW 240621P00080000 P Jun 21, 2024 80.0 21.65 23.10
DOW 240621P00085000 P Jun 21, 2024 85.0 25.25 28.90
DOW 240621P00090000 P Jun 21, 2024 90.0 30.10 33.85
DOW 240920C00027500 C Sep 20, 2024 27.5 30.00 31.95
DOW 240920C00030000 C Sep 20, 2024 30.0 26.45 29.70
DOW 240920C00032500 C Sep 20, 2024 32.5 23.85 27.80
DOW 240920C00035000 C Sep 20, 2024 35.0 22.60 24.85
DOW 240920C00037500 C Sep 20, 2024 37.5 20.45 21.05
DOW 240920C00040000 C Sep 20, 2024 40.0 17.60 20.00
DOW 240920C00042500 C Sep 20, 2024 42.5 15.65 17.00
DOW 240920C00045000 C Sep 20, 2024 45.0 13.50 14.75
DOW 240920C00047500 C Sep 20, 2024 47.5 11.15 11.45
DOW 240920C00050000 C Sep 20, 2024 50.0 8.05 9.20
DOW 240920C00052500 C Sep 20, 2024 52.5 7.00 7.15
DOW 240920C00055000 C Sep 20, 2024 55.0 5.20 5.65
DOW 240920C00057500 C Sep 20, 2024 57.5 3.40 4.00
DOW 240920C00060000 C Sep 20, 2024 60.0 2.47 2.57
DOW 240920C00062500 C Sep 20, 2024 62.5 1.39 2.08
DOW 240920C00065000 C Sep 20, 2024 65.0 0.83 1.04
DOW 240920C00067500 C Sep 20, 2024 67.5 0.60 0.64
DOW 240920C00070000 C Sep 20, 2024 70.0 0.37 0.40
DOW 240920C00075000 C Sep 20, 2024 75.0 0.14 0.17
DOW 240920C00080000 C Sep 20, 2024 80.0 0.02 0.21
DOW 240920C00085000 C Sep 20, 2024 85.0 0.00 0.16
DOW 240920P00027500 P Sep 20, 2024 27.5 0.01 0.15
DOW 240920P00030000 P Sep 20, 2024 30.0 0.01 0.65
DOW 240920P00032500 P Sep 20, 2024 32.5 0.02 0.40
DOW 240920P00035000 P Sep 20, 2024 35.0 0.04 0.25
DOW 240920P00037500 P Sep 20, 2024 37.5 0.06 0.31
DOW 240920P00040000 P Sep 20, 2024 40.0 0.09 0.38
DOW 240920P00042500 P Sep 20, 2024 42.5 0.27 0.30
DOW 240920P00045000 P Sep 20, 2024 45.0 0.38 0.42
DOW 240920P00047500 P Sep 20, 2024 47.5 0.57 0.60
DOW 240920P00050000 P Sep 20, 2024 50.0 0.88 0.93
DOW 240920P00052500 P Sep 20, 2024 52.5 1.34 1.40
DOW 240920P00055000 P Sep 20, 2024 55.0 1.89 2.30
DOW 240920P00057500 P Sep 20, 2024 57.5 3.00 3.10
DOW 240920P00060000 P Sep 20, 2024 60.0 4.30 4.40
DOW 240920P00062500 P Sep 20, 2024 62.5 5.90 6.05
DOW 240920P00065000 P Sep 20, 2024 65.0 7.80 7.95
DOW 240920P00067500 P Sep 20, 2024 67.5 9.90 10.85
DOW 240920P00070000 P Sep 20, 2024 70.0 12.20 12.40
DOW 240920P00075000 P Sep 20, 2024 75.0 16.95 17.25
DOW 240920P00080000 P Sep 20, 2024 80.0 21.05 22.25
DOW 240920P00085000 P Sep 20, 2024 85.0 25.10 28.50
DOW 250117C00022500 C Jan 17, 2025 22.5 33.60 37.70
DOW 250117C00025000 C Jan 17, 2025 25.0 31.30 35.30
DOW 250117C00027500 C Jan 17, 2025 27.5 30.20 32.30
DOW 250117C00030000 C Jan 17, 2025 30.0 27.20 29.85
DOW 250117C00032500 C Jan 17, 2025 32.5 23.65 28.20
DOW 250117C00035000 C Jan 17, 2025 35.0 22.00 25.60
DOW 250117C00037500 C Jan 17, 2025 37.5 19.85 23.10
DOW 250117C00040000 C Jan 17, 2025 40.0 17.60 18.80
DOW 250117C00042500 C Jan 17, 2025 42.5 16.05 18.40
DOW 250117C00045000 C Jan 17, 2025 45.0 13.90 14.20
DOW 250117C00047500 C Jan 17, 2025 47.5 11.80 12.15
DOW 250117C00050000 C Jan 17, 2025 50.0 9.85 10.10
DOW 250117C00052500 C Jan 17, 2025 52.5 8.05 8.20
DOW 250117C00055000 C Jan 17, 2025 55.0 6.45 8.15
DOW 250117C00057500 C Jan 17, 2025 57.5 5.00 5.15
DOW 250117C00060000 C Jan 17, 2025 60.0 3.80 3.95
DOW 250117C00062500 C Jan 17, 2025 62.5 2.84 3.95
DOW 250117C00065000 C Jan 17, 2025 65.0 2.05 2.15
DOW 250117C00067500 C Jan 17, 2025 67.5 1.45 1.54
DOW 250117C00070000 C Jan 17, 2025 70.0 1.01 1.09
DOW 250117C00075000 C Jan 17, 2025 75.0 0.48 0.55
DOW 250117C00080000 C Jan 17, 2025 80.0 0.22 0.28
DOW 250117C00085000 C Jan 17, 2025 85.0 0.05 0.15
DOW 250117C00090000 C Jan 17, 2025 90.0 0.02 0.12
DOW 250117P00022500 P Jan 17, 2025 22.5 0.01 0.19
DOW 250117P00025000 P Jan 17, 2025 25.0 0.05 1.35
DOW 250117P00027500 P Jan 17, 2025 27.5 0.04 0.87
DOW 250117P00030000 P Jan 17, 2025 30.0 0.13 1.42
DOW 250117P00032500 P Jan 17, 2025 32.5 0.09 0.43
DOW 250117P00035000 P Jan 17, 2025 35.0 0.13 0.52
DOW 250117P00037500 P Jan 17, 2025 37.5 0.28 0.58
DOW 250117P00040000 P Jan 17, 2025 40.0 0.46 0.73
DOW 250117P00042500 P Jan 17, 2025 42.5 0.67 0.77
DOW 250117P00045000 P Jan 17, 2025 45.0 0.90 1.00
DOW 250117P00047500 P Jan 17, 2025 47.5 0.16 1.37
DOW 250117P00050000 P Jan 17, 2025 50.0 1.74 2.06
DOW 250117P00052500 P Jan 17, 2025 52.5 2.20 2.53
DOW 250117P00055000 P Jan 17, 2025 55.0 3.20 3.40
DOW 250117P00057500 P Jan 17, 2025 57.5 4.20 4.40
DOW 250117P00060000 P Jan 17, 2025 60.0 5.45 5.60
DOW 250117P00062500 P Jan 17, 2025 62.5 6.90 7.10
DOW 250117P00065000 P Jan 17, 2025 65.0 8.60 8.90
DOW 250117P00067500 P Jan 17, 2025 67.5 10.45 10.65
DOW 250117P00070000 P Jan 17, 2025 70.0 12.55 12.75
DOW 250117P00075000 P Jan 17, 2025 75.0 17.05 17.50
DOW 250117P00080000 P Jan 17, 2025 80.0 21.05 23.00
DOW 250117P00085000 P Jan 17, 2025 85.0 25.75 29.20
DOW 250117P00090000 P Jan 17, 2025 90.0 29.65 34.35
DOW 250620C00027500 C Jun 20, 2025 27.5 28.55 32.95
DOW 250620C00030000 C Jun 20, 2025 30.0 26.10 30.45
DOW 250620C00032500 C Jun 20, 2025 32.5 23.55 26.80
DOW 250620C00035000 C Jun 20, 2025 35.0 21.15 25.80
DOW 250620C00037500 C Jun 20, 2025 37.5 18.55 23.30
DOW 250620C00040000 C Jun 20, 2025 40.0 18.55 19.50
DOW 250620C00042500 C Jun 20, 2025 42.5 16.20 16.80
DOW 250620C00045000 C Jun 20, 2025 45.0 14.45 15.05
DOW 250620C00047500 C Jun 20, 2025 47.5 12.40 14.20
DOW 250620C00050000 C Jun 20, 2025 50.0 10.10 11.80
DOW 250620C00052500 C Jun 20, 2025 52.5 8.10 9.35
DOW 250620C00055000 C Jun 20, 2025 55.0 7.60 7.85
DOW 250620C00057500 C Jun 20, 2025 57.5 6.25 6.50
DOW 250620C00060000 C Jun 20, 2025 60.0 5.05 5.30
DOW 250620C00062500 C Jun 20, 2025 62.5 4.05 4.25
DOW 250620C00065000 C Jun 20, 2025 65.0 3.25 3.90
DOW 250620C00067500 C Jun 20, 2025 67.5 2.50 2.68
DOW 250620C00070000 C Jun 20, 2025 70.0 1.83 2.09
DOW 250620C00075000 C Jun 20, 2025 75.0 1.02 1.27
DOW 250620C00080000 C Jun 20, 2025 80.0 0.65 0.77
DOW 250620C00085000 C Jun 20, 2025 85.0 0.34 0.47
DOW 250620P00027500 P Jun 20, 2025 27.5 0.04 0.52
DOW 250620P00030000 P Jun 20, 2025 30.0 0.10 0.63
DOW 250620P00032500 P Jun 20, 2025 32.5 0.40 0.59
DOW 250620P00035000 P Jun 20, 2025 35.0 0.61 0.73
DOW 250620P00037500 P Jun 20, 2025 37.5 0.22 0.92
DOW 250620P00040000 P Jun 20, 2025 40.0 1.01 1.18
DOW 250620P00042500 P Jun 20, 2025 42.5 1.27 1.50
DOW 250620P00045000 P Jun 20, 2025 45.0 1.75 1.89
DOW 250620P00047500 P Jun 20, 2025 47.5 2.25 2.42
DOW 250620P00050000 P Jun 20, 2025 50.0 2.85 3.05
DOW 250620P00052500 P Jun 20, 2025 52.5 3.60 3.80
DOW 250620P00055000 P Jun 20, 2025 55.0 4.45 4.65
DOW 250620P00057500 P Jun 20, 2025 57.5 5.55 5.75
DOW 250620P00060000 P Jun 20, 2025 60.0 6.75 6.95
DOW 250620P00062500 P Jun 20, 2025 62.5 6.45 8.35
DOW 250620P00065000 P Jun 20, 2025 65.0 8.95 10.25
DOW 250620P00067500 P Jun 20, 2025 67.5 10.30 12.50
DOW 250620P00070000 P Jun 20, 2025 70.0 11.90 15.55
DOW 250620P00075000 P Jun 20, 2025 75.0 17.05 17.65
DOW 250620P00080000 P Jun 20, 2025 80.0 19.60 24.40
DOW 250620P00085000 P Jun 20, 2025 85.0 24.75 29.40
DOW 260116C00025000 C Jan 16, 2026 25.0 30.50 35.50
DOW 260116C00027500 C Jan 16, 2026 27.5 28.50 32.95
DOW 260116C00030000 C Jan 16, 2026 30.0 26.05 30.50
DOW 260116C00032500 C Jan 16, 2026 32.5 23.55 28.45
DOW 260116C00035000 C Jan 16, 2026 35.0 22.70 25.75
DOW 260116C00037500 C Jan 16, 2026 37.5 20.90 22.25
DOW 260116C00040000 C Jan 16, 2026 40.0 18.75 19.90
DOW 260116C00042500 C Jan 16, 2026 42.5 16.75 18.35
DOW 260116C00045000 C Jan 16, 2026 45.0 14.80 15.20
DOW 260116C00047500 C Jan 16, 2026 47.5 13.05 14.40
DOW 260116C00050000 C Jan 16, 2026 50.0 10.40 12.65
DOW 260116C00052500 C Jan 16, 2026 52.5 9.50 10.25
DOW 260116C00055000 C Jan 16, 2026 55.0 7.85 8.80
DOW 260116C00057500 C Jan 16, 2026 57.5 7.15 7.55
DOW 260116C00060000 C Jan 16, 2026 60.0 5.40 6.40
DOW 260116C00062500 C Jan 16, 2026 62.5 5.00 5.40
DOW 260116C00065000 C Jan 16, 2026 65.0 3.90 4.50
DOW 260116C00067500 C Jan 16, 2026 67.5 2.87 5.75
DOW 260116C00070000 C Jan 16, 2026 70.0 2.67 3.05
DOW 260116C00075000 C Jan 16, 2026 75.0 1.71 2.06
DOW 260116C00080000 C Jan 16, 2026 80.0 1.01 1.41
DOW 260116C00085000 C Jan 16, 2026 85.0 0.73 1.34
DOW 260116P00025000 P Jan 16, 2026 25.0 0.15 0.59
DOW 260116P00027500 P Jan 16, 2026 27.5 0.24 0.73
DOW 260116P00030000 P Jan 16, 2026 30.0 0.38 0.71
DOW 260116P00032500 P Jan 16, 2026 32.5 0.72 1.32
DOW 260116P00035000 P Jan 16, 2026 35.0 0.94 1.70
DOW 260116P00037500 P Jan 16, 2026 37.5 1.11 1.44
DOW 260116P00040000 P Jan 16, 2026 40.0 1.48 1.78
DOW 260116P00042500 P Jan 16, 2026 42.5 1.85 2.20
DOW 260116P00045000 P Jan 16, 2026 45.0 2.37 2.70
DOW 260116P00047500 P Jan 16, 2026 47.5 2.54 3.35
DOW 260116P00050000 P Jan 16, 2026 50.0 3.75 4.05
DOW 260116P00052500 P Jan 16, 2026 52.5 4.60 4.90
DOW 260116P00055000 P Jan 16, 2026 55.0 4.55 5.85
DOW 260116P00057500 P Jan 16, 2026 57.5 6.55 7.55
DOW 260116P00060000 P Jan 16, 2026 60.0 5.95 8.30
DOW 260116P00062500 P Jan 16, 2026 62.5 9.05 9.45
DOW 260116P00065000 P Jan 16, 2026 65.0 9.65 11.90
DOW 260116P00067500 P Jan 16, 2026 67.5 11.60 12.55
DOW 260116P00070000 P Jan 16, 2026 70.0 13.70 14.35
DOW 260116P00075000 P Jan 16, 2026 75.0 17.65 19.15
DOW 260116P00080000 P Jan 16, 2026 80.0 22.00 22.85
DOW 260116P00085000 P Jan 16, 2026 85.0 24.55 29.45

OPRA data is delayed 15 minutes.