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 (2016-07-08)Premium Content

Dow Chemical Co (DOW)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 160902C00043000 C 09/02/16 43.0 10.25 11.70
DOW 160902C00044000 C 09/02/16 44.0 7.70 12.40
DOW 160902C00045000 C 09/02/16 45.0 6.95 9.35
DOW 160902C00046000 C 09/02/16 46.0 6.00 8.10
DOW 160902C00046500 C 09/02/16 46.5 5.45 7.65
DOW 160902C00047000 C 09/02/16 47.0 5.15 7.30
DOW 160902C00047500 C 09/02/16 47.5 4.65 6.65
DOW 160902C00048000 C 09/02/16 48.0 4.15 6.30
DOW 160902C00048500 C 09/02/16 48.5 3.65 5.65
DOW 160902C00049000 C 09/02/16 49.0 3.15 5.40
DOW 160902C00049500 C 09/02/16 49.5 2.68 4.85
DOW 160902C00050000 C 09/02/16 50.0 3.70 4.20
DOW 160902C00050500 C 09/02/16 50.5 3.20 3.70
DOW 160902C00051000 C 09/02/16 51.0 2.66 3.20
DOW 160902C00051500 C 09/02/16 51.5 2.40 2.56
DOW 160902C00052000 C 09/02/16 52.0 1.99 2.07
DOW 160902C00052500 C 09/02/16 52.5 1.51 1.59
DOW 160902C00053000 C 09/02/16 53.0 1.05 1.12
DOW 160902C00053500 C 09/02/16 53.5 0.63 0.70
DOW 160902C00054000 C 09/02/16 54.0 0.32 0.36
DOW 160902C00054500 C 09/02/16 54.5 0.11 0.14
DOW 160902C00055000 C 09/02/16 55.0 0.03 0.07
DOW 160902C00055500 C 09/02/16 55.5 0.01 0.03
DOW 160902C00056000 C 09/02/16 56.0 0.00 0.02
DOW 160902C00056500 C 09/02/16 56.5 0.00 0.04
DOW 160902C00057000 C 09/02/16 57.0 0.00 0.17
DOW 160902C00057500 C 09/02/16 57.5 0.00 0.07
DOW 160902C00058000 C 09/02/16 58.0 0.00 0.14
DOW 160902C00058500 C 09/02/16 58.5 0.00 0.13
DOW 160902C00059000 C 09/02/16 59.0 0.00 0.13
DOW 160902C00059500 C 09/02/16 59.5 0.00 0.12
DOW 160902C00060000 C 09/02/16 60.0 0.00 0.11
DOW 160902C00060500 C 09/02/16 60.5 0.00 0.11
DOW 160902C00061000 C 09/02/16 61.0 0.00 0.11
DOW 160902C00061500 C 09/02/16 61.5 0.00 0.11
DOW 160902C00062000 C 09/02/16 62.0 0.00 0.11
DOW 160902C00065000 C 09/02/16 65.0 0.00 0.13
DOW 160902C00067500 C 09/02/16 67.5 0.00 0.13
DOW 160902P00043000 P 09/02/16 43.0 0.00 0.11
DOW 160902P00044000 P 09/02/16 44.0 0.00 0.11
DOW 160902P00045000 P 09/02/16 45.0 0.00 0.11
DOW 160902P00046000 P 09/02/16 46.0 0.00 0.08
DOW 160902P00046500 P 09/02/16 46.5 0.00 0.04
DOW 160902P00047000 P 09/02/16 47.0 0.00 0.07
DOW 160902P00047500 P 09/02/16 47.5 0.00 0.04
DOW 160902P00048000 P 09/02/16 48.0 0.00 0.04
DOW 160902P00048500 P 09/02/16 48.5 0.00 0.02
DOW 160902P00049000 P 09/02/16 49.0 0.00 0.02
DOW 160902P00049500 P 09/02/16 49.5 0.01 0.04
DOW 160902P00050000 P 09/02/16 50.0 0.01 0.03
DOW 160902P00050500 P 09/02/16 50.5 0.01 0.03
DOW 160902P00051000 P 09/02/16 51.0 0.02 0.06
DOW 160902P00051500 P 09/02/16 51.5 0.03 0.05
DOW 160902P00052000 P 09/02/16 52.0 0.04 0.08
DOW 160902P00052500 P 09/02/16 52.5 0.04 0.10
DOW 160902P00053000 P 09/02/16 53.0 0.10 0.13
DOW 160902P00053500 P 09/02/16 53.5 0.17 0.21
DOW 160902P00054000 P 09/02/16 54.0 0.33 0.37
DOW 160902P00054500 P 09/02/16 54.5 0.61 0.68
DOW 160902P00055000 P 09/02/16 55.0 1.02 1.10
DOW 160902P00055500 P 09/02/16 55.5 1.49 1.59
DOW 160902P00056000 P 09/02/16 56.0 1.99 2.08
DOW 160902P00056500 P 09/02/16 56.5 2.48 2.61
DOW 160902P00057000 P 09/02/16 57.0 0.88 5.00
DOW 160902P00057500 P 09/02/16 57.5 1.10 5.55
DOW 160902P00058000 P 09/02/16 58.0 1.88 5.85
DOW 160902P00058500 P 09/02/16 58.5 2.33 4.75
DOW 160902P00059000 P 09/02/16 59.0 2.78 5.25
DOW 160902P00059500 P 09/02/16 59.5 3.25 7.65
DOW 160902P00060000 P 09/02/16 60.0 3.80 8.10
DOW 160902P00060500 P 09/02/16 60.5 4.40 8.55
DOW 160902P00061000 P 09/02/16 61.0 4.80 9.10
DOW 160902P00061500 P 09/02/16 61.5 5.40 9.55
DOW 160902P00062000 P 09/02/16 62.0 5.80 10.05
DOW 160902P00065000 P 09/02/16 65.0 8.65 13.30
DOW 160902P00067500 P 09/02/16 67.5 12.65 14.35
DOW 160909C00045000 C 09/09/16 45.0 8.60 9.25
DOW 160909C00045500 C 09/09/16 45.5 6.50 8.85
DOW 160909C00046000 C 09/09/16 46.0 6.00 8.30
DOW 160909C00046500 C 09/09/16 46.5 5.70 7.85
DOW 160909C00047000 C 09/09/16 47.0 5.20 7.70
DOW 160909C00047500 C 09/09/16 47.5 4.70 6.80
DOW 160909C00048000 C 09/09/16 48.0 5.90 6.10
DOW 160909C00048500 C 09/09/16 48.5 3.70 5.80
DOW 160909C00049000 C 09/09/16 49.0 3.15 5.35
DOW 160909C00049500 C 09/09/16 49.5 2.70 4.85
DOW 160909C00050000 C 09/09/16 50.0 2.22 4.40
DOW 160909C00050500 C 09/09/16 50.5 1.73 3.85
DOW 160909C00051000 C 09/09/16 51.0 2.75 3.70
DOW 160909C00051500 C 09/09/16 51.5 2.30 2.82
DOW 160909C00052000 C 09/09/16 52.0 2.01 2.24
DOW 160909C00052500 C 09/09/16 52.5 1.61 1.82
DOW 160909C00053000 C 09/09/16 53.0 1.21 1.30
DOW 160909C00053500 C 09/09/16 53.5 0.86 0.92
DOW 160909C00054000 C 09/09/16 54.0 0.55 0.59
DOW 160909C00054500 C 09/09/16 54.5 0.32 0.35
DOW 160909C00055000 C 09/09/16 55.0 0.16 0.20
DOW 160909C00055500 C 09/09/16 55.5 0.08 0.13
DOW 160909C00056000 C 09/09/16 56.0 0.03 0.07
DOW 160909C00056500 C 09/09/16 56.5 0.01 0.04
DOW 160909C00057000 C 09/09/16 57.0 0.00 0.04
DOW 160909C00057500 C 09/09/16 57.5 0.00 0.05
DOW 160909C00058000 C 09/09/16 58.0 0.00 0.05
DOW 160909C00058500 C 09/09/16 58.5 0.00 0.05
DOW 160909C00059000 C 09/09/16 59.0 0.00 0.16
DOW 160909C00059500 C 09/09/16 59.5 0.00 0.15
DOW 160909C00060000 C 09/09/16 60.0 0.00 0.15
DOW 160909C00060500 C 09/09/16 60.5 0.00 0.14
DOW 160909C00061000 C 09/09/16 61.0 0.00 0.14
DOW 160909C00061500 C 09/09/16 61.5 0.00 0.13
DOW 160909C00062000 C 09/09/16 62.0 0.00 0.12
DOW 160909C00062500 C 09/09/16 62.5 0.00 0.14
DOW 160909C00065000 C 09/09/16 65.0 0.00 0.13
DOW 160909C00067500 C 09/09/16 67.5 0.00 0.13
DOW 160909P00045000 P 09/09/16 45.0 0.00 0.05
DOW 160909P00045500 P 09/09/16 45.5 0.00 0.05
DOW 160909P00046000 P 09/09/16 46.0 0.00 0.05
DOW 160909P00046500 P 09/09/16 46.5 0.01 0.04
DOW 160909P00047000 P 09/09/16 47.0 0.01 0.04
DOW 160909P00047500 P 09/09/16 47.5 0.01 0.04
DOW 160909P00048000 P 09/09/16 48.0 0.01 0.05
DOW 160909P00048500 P 09/09/16 48.5 0.02 0.06
DOW 160909P00049000 P 09/09/16 49.0 0.03 0.07
DOW 160909P00049500 P 09/09/16 49.5 0.03 0.09
DOW 160909P00050000 P 09/09/16 50.0 0.05 0.09
DOW 160909P00050500 P 09/09/16 50.5 0.05 0.10
DOW 160909P00051000 P 09/09/16 51.0 0.07 0.12
DOW 160909P00051500 P 09/09/16 51.5 0.09 0.15
DOW 160909P00052000 P 09/09/16 52.0 0.12 0.18
DOW 160909P00052500 P 09/09/16 52.5 0.17 0.22
DOW 160909P00053000 P 09/09/16 53.0 0.25 0.29
DOW 160909P00053500 P 09/09/16 53.5 0.38 0.42
DOW 160909P00054000 P 09/09/16 54.0 0.57 0.60
DOW 160909P00054500 P 09/09/16 54.5 0.83 0.88
DOW 160909P00055000 P 09/09/16 55.0 1.14 1.29
DOW 160909P00055500 P 09/09/16 55.5 1.56 1.69
DOW 160909P00056000 P 09/09/16 56.0 2.01 2.19
DOW 160909P00056500 P 09/09/16 56.5 1.20 2.75
DOW 160909P00057000 P 09/09/16 57.0 0.89 4.80
DOW 160909P00057500 P 09/09/16 57.5 1.10 5.35
DOW 160909P00058000 P 09/09/16 58.0 1.85 4.20
DOW 160909P00058500 P 09/09/16 58.5 2.35 6.35
DOW 160909P00059000 P 09/09/16 59.0 2.62 5.30
DOW 160909P00059500 P 09/09/16 59.5 3.35 5.80
DOW 160909P00060000 P 09/09/16 60.0 3.80 8.15
DOW 160909P00060500 P 09/09/16 60.5 4.40 8.35
DOW 160909P00061000 P 09/09/16 61.0 4.90 9.05
DOW 160909P00061500 P 09/09/16 61.5 5.40 9.55
DOW 160909P00062000 P 09/09/16 62.0 5.90 10.10
DOW 160909P00062500 P 09/09/16 62.5 6.10 10.50
DOW 160909P00065000 P 09/09/16 65.0 8.60 13.10
DOW 160909P00067500 P 09/09/16 67.5 12.65 14.35
DOW 160916C00021000 C 09/16/16 21.0 30.70 35.40
DOW 160916C00022000 C 09/16/16 22.0 29.70 34.40
DOW 160916C00023000 C 09/16/16 23.0 28.75 33.40
DOW 160916C00024000 C 09/16/16 24.0 27.85 32.40
DOW 160916C00025000 C 09/16/16 25.0 26.75 31.40
DOW 160916C00026000 C 09/16/16 26.0 25.85 30.40
DOW 160916C00027000 C 09/16/16 27.0 24.60 27.30
DOW 160916C00028000 C 09/16/16 28.0 23.75 28.40
DOW 160916C00029000 C 09/16/16 29.0 22.75 27.40
DOW 160916C00030000 C 09/16/16 30.0 23.10 25.45
DOW 160916C00031000 C 09/16/16 31.0 20.70 25.40
DOW 160916C00032000 C 09/16/16 32.0 19.70 24.40
DOW 160916C00033000 C 09/16/16 33.0 18.85 23.40
DOW 160916C00034000 C 09/16/16 34.0 17.85 22.40
DOW 160916C00035000 C 09/16/16 35.0 16.75 21.40
DOW 160916C00036000 C 09/16/16 36.0 16.10 20.05
DOW 160916C00037000 C 09/16/16 37.0 14.95 17.20
DOW 160916C00038000 C 09/16/16 38.0 14.15 18.20
DOW 160916C00039000 C 09/16/16 39.0 14.30 16.00
DOW 160916C00040000 C 09/16/16 40.0 13.30 14.90
DOW 160916C00040500 C 09/16/16 40.5 11.65 15.60
DOW 160916C00041000 C 09/16/16 41.0 12.30 14.00
DOW 160916C00041500 C 09/16/16 41.5 10.65 14.60
DOW 160916C00042000 C 09/16/16 42.0 11.30 12.90
DOW 160916C00042500 C 09/16/16 42.5 9.90 13.20
DOW 160916C00043000 C 09/16/16 43.0 10.30 11.90
DOW 160916C00043500 C 09/16/16 43.5 8.75 12.30
DOW 160916C00044000 C 09/16/16 44.0 9.60 10.70
DOW 160916C00044500 C 09/16/16 44.5 7.80 11.60
DOW 160916C00045000 C 09/16/16 45.0 8.60 9.75
DOW 160916C00045500 C 09/16/16 45.5 6.75 10.60
DOW 160916C00046000 C 09/16/16 46.0 7.65 8.75
DOW 160916C00046500 C 09/16/16 46.5 7.15 8.25
DOW 160916C00047000 C 09/16/16 47.0 6.65 7.70
DOW 160916C00047500 C 09/16/16 47.5 6.15 7.35
DOW 160916C00048000 C 09/16/16 48.0 5.95 6.15
DOW 160916C00048500 C 09/16/16 48.5 5.15 6.35
DOW 160916C00049000 C 09/16/16 49.0 4.95 5.30
DOW 160916C00049500 C 09/16/16 49.5 4.30 4.80
DOW 160916C00050000 C 09/16/16 50.0 4.05 4.15
DOW 160916C00050500 C 09/16/16 50.5 3.50 3.80
DOW 160916C00051000 C 09/16/16 51.0 2.85 3.70
DOW 160916C00051500 C 09/16/16 51.5 2.60 2.76
DOW 160916C00052000 C 09/16/16 52.0 2.23 2.30
DOW 160916C00052500 C 09/16/16 52.5 1.82 1.88
DOW 160916C00053000 C 09/16/16 53.0 1.43 1.48
DOW 160916C00053500 C 09/16/16 53.5 1.08 1.12
DOW 160916C00054000 C 09/16/16 54.0 0.77 0.81
DOW 160916C00054500 C 09/16/16 54.5 0.52 0.57
DOW 160916C00055000 C 09/16/16 55.0 0.34 0.37
DOW 160916C00055500 C 09/16/16 55.5 0.20 0.23
DOW 160916C00056000 C 09/16/16 56.0 0.11 0.14
DOW 160916C00056500 C 09/16/16 56.5 0.06 0.09
DOW 160916C00057000 C 09/16/16 57.0 0.03 0.05
DOW 160916C00057500 C 09/16/16 57.5 0.01 0.03
DOW 160916C00058000 C 09/16/16 58.0 0.00 0.04
DOW 160916C00058500 C 09/16/16 58.5 0.00 0.06
DOW 160916C00059000 C 09/16/16 59.0 0.00 0.05
DOW 160916C00059500 C 09/16/16 59.5 0.00 0.05
DOW 160916C00060000 C 09/16/16 60.0 0.00 0.05
DOW 160916C00060500 C 09/16/16 60.5 0.00 0.17
DOW 160916C00061000 C 09/16/16 61.0 0.00 0.16
DOW 160916C00061500 C 09/16/16 61.5 0.00 0.15
DOW 160916C00062000 C 09/16/16 62.0 0.00 0.15
DOW 160916C00062500 C 09/16/16 62.5 0.00 0.15
DOW 160916C00065000 C 09/16/16 65.0 0.00 0.12
DOW 160916C00070000 C 09/16/16 70.0 0.00 0.11
DOW 160916C00075000 C 09/16/16 75.0 0.00 0.11
DOW 160916P00021000 P 09/16/16 21.0 0.00 0.11
DOW 160916P00022000 P 09/16/16 22.0 0.00 0.11
DOW 160916P00023000 P 09/16/16 23.0 0.00 0.11
DOW 160916P00024000 P 09/16/16 24.0 0.00 0.11
DOW 160916P00025000 P 09/16/16 25.0 0.00 0.11
DOW 160916P00026000 P 09/16/16 26.0 0.00 0.11
DOW 160916P00027000 P 09/16/16 27.0 0.00 0.11
DOW 160916P00028000 P 09/16/16 28.0 0.00 0.11
DOW 160916P00029000 P 09/16/16 29.0 0.00 0.11
DOW 160916P00030000 P 09/16/16 30.0 0.00 0.11
DOW 160916P00031000 P 09/16/16 31.0 0.00 0.11
DOW 160916P00032000 P 09/16/16 32.0 0.00 0.11
DOW 160916P00033000 P 09/16/16 33.0 0.00 0.11
DOW 160916P00034000 P 09/16/16 34.0 0.00 0.11
DOW 160916P00035000 P 09/16/16 35.0 0.00 0.10
DOW 160916P00036000 P 09/16/16 36.0 0.00 0.11
DOW 160916P00037000 P 09/16/16 37.0 0.00 0.11
DOW 160916P00038000 P 09/16/16 38.0 0.00 0.11
DOW 160916P00039000 P 09/16/16 39.0 0.00 0.12
DOW 160916P00040000 P 09/16/16 40.0 0.00 0.12
DOW 160916P00040500 P 09/16/16 40.5 0.00 0.12
DOW 160916P00041000 P 09/16/16 41.0 0.00 0.13
DOW 160916P00041500 P 09/16/16 41.5 0.00 0.13
DOW 160916P00042000 P 09/16/16 42.0 0.00 0.14
DOW 160916P00042500 P 09/16/16 42.5 0.01 0.04
DOW 160916P00043000 P 09/16/16 43.0 0.02 0.04
DOW 160916P00043500 P 09/16/16 43.5 0.02 0.05
DOW 160916P00044000 P 09/16/16 44.0 0.02 0.05
DOW 160916P00044500 P 09/16/16 44.5 0.03 0.07
DOW 160916P00045000 P 09/16/16 45.0 0.03 0.07
DOW 160916P00045500 P 09/16/16 45.5 0.04 0.08
DOW 160916P00046000 P 09/16/16 46.0 0.04 0.07
DOW 160916P00046500 P 09/16/16 46.5 0.05 0.09
DOW 160916P00047000 P 09/16/16 47.0 0.06 0.09
DOW 160916P00047500 P 09/16/16 47.5 0.07 0.10
DOW 160916P00048000 P 09/16/16 48.0 0.07 0.11
DOW 160916P00048500 P 09/16/16 48.5 0.08 0.12
DOW 160916P00049000 P 09/16/16 49.0 0.09 0.13
DOW 160916P00049500 P 09/16/16 49.5 0.11 0.14
DOW 160916P00050000 P 09/16/16 50.0 0.12 0.14
DOW 160916P00050500 P 09/16/16 50.5 0.14 0.17
DOW 160916P00051000 P 09/16/16 51.0 0.17 0.20
DOW 160916P00051500 P 09/16/16 51.5 0.20 0.24
DOW 160916P00052000 P 09/16/16 52.0 0.25 0.29
DOW 160916P00052500 P 09/16/16 52.5 0.33 0.37
DOW 160916P00053000 P 09/16/16 53.0 0.45 0.48
DOW 160916P00053500 P 09/16/16 53.5 0.60 0.63
DOW 160916P00054000 P 09/16/16 54.0 0.79 0.83
DOW 160916P00054500 P 09/16/16 54.5 1.04 1.08
DOW 160916P00055000 P 09/16/16 55.0 1.33 1.40
DOW 160916P00055500 P 09/16/16 55.5 1.69 1.84
DOW 160916P00056000 P 09/16/16 56.0 2.10 2.28
DOW 160916P00056500 P 09/16/16 56.5 2.45 2.72
DOW 160916P00057000 P 09/16/16 57.0 2.40 3.30
DOW 160916P00057500 P 09/16/16 57.5 2.90 3.75
DOW 160916P00058000 P 09/16/16 58.0 3.35 4.90
DOW 160916P00058500 P 09/16/16 58.5 3.65 4.90
DOW 160916P00059000 P 09/16/16 59.0 2.88 7.10
DOW 160916P00059500 P 09/16/16 59.5 3.35 7.55
DOW 160916P00060000 P 09/16/16 60.0 5.35 6.35
DOW 160916P00060500 P 09/16/16 60.5 4.40 8.50
DOW 160916P00061000 P 09/16/16 61.0 4.95 8.80
DOW 160916P00061500 P 09/16/16 61.5 5.40 9.55
DOW 160916P00062000 P 09/16/16 62.0 5.95 10.05
DOW 160916P00062500 P 09/16/16 62.5 6.35 10.60
DOW 160916P00065000 P 09/16/16 65.0 10.15 11.40
DOW 160916P00070000 P 09/16/16 70.0 15.15 16.70
DOW 160916P00075000 P 09/16/16 75.0 20.05 21.85
DOW 160923C00040000 C 09/23/16 40.0 13.30 15.05
DOW 160923C00045000 C 09/23/16 45.0 7.15 11.25
DOW 160923C00046000 C 09/23/16 46.0 6.15 10.30
DOW 160923C00046500 C 09/23/16 46.5 5.65 9.90
DOW 160923C00047000 C 09/23/16 47.0 5.20 9.35
DOW 160923C00047500 C 09/23/16 47.5 4.70 8.95
DOW 160923C00048000 C 09/23/16 48.0 4.20 8.45
DOW 160923C00048500 C 09/23/16 48.5 3.55 5.90
DOW 160923C00049000 C 09/23/16 49.0 3.90 5.40
DOW 160923C00049500 C 09/23/16 49.5 4.35 4.85
DOW 160923C00050000 C 09/23/16 50.0 3.85 4.80
DOW 160923C00050500 C 09/23/16 50.5 3.40 3.85
DOW 160923C00051000 C 09/23/16 51.0 2.95 3.40
DOW 160923C00051500 C 09/23/16 51.5 2.74 2.86
DOW 160923C00052000 C 09/23/16 52.0 2.33 2.42
DOW 160923C00052500 C 09/23/16 52.5 1.93 2.02
DOW 160923C00053000 C 09/23/16 53.0 1.57 1.64
DOW 160923C00053500 C 09/23/16 53.5 1.24 1.30
DOW 160923C00054000 C 09/23/16 54.0 0.95 0.99
DOW 160923C00054500 C 09/23/16 54.5 0.69 0.74
DOW 160923C00055000 C 09/23/16 55.0 0.48 0.53
DOW 160923C00055500 C 09/23/16 55.5 0.32 0.37
DOW 160923C00056000 C 09/23/16 56.0 0.20 0.26
DOW 160923C00056500 C 09/23/16 56.5 0.12 0.19
DOW 160923C00057000 C 09/23/16 57.0 0.02 0.12
DOW 160923C00057500 C 09/23/16 57.5 0.00 0.42
DOW 160923C00058000 C 09/23/16 58.0 0.00 0.38
DOW 160923C00058500 C 09/23/16 58.5 0.00 0.31
DOW 160923C00059000 C 09/23/16 59.0 0.00 0.27
DOW 160923C00059500 C 09/23/16 59.5 0.00 0.24
DOW 160923C00060000 C 09/23/16 60.0 0.00 0.14
DOW 160923C00060500 C 09/23/16 60.5 0.00 0.20
DOW 160923C00061000 C 09/23/16 61.0 0.00 0.19
DOW 160923C00061500 C 09/23/16 61.5 0.00 0.18
DOW 160923C00062000 C 09/23/16 62.0 0.00 0.17
DOW 160923C00062500 C 09/23/16 62.5 0.00 0.17
DOW 160923C00065000 C 09/23/16 65.0 0.00 0.15
DOW 160923C00067500 C 09/23/16 67.5 0.00 0.12
DOW 160923P00040000 P 09/23/16 40.0 0.00 0.14
DOW 160923P00045000 P 09/23/16 45.0 0.00 0.39
DOW 160923P00046000 P 09/23/16 46.0 0.00 0.46
DOW 160923P00046500 P 09/23/16 46.5 0.00 0.48
DOW 160923P00047000 P 09/23/16 47.0 0.00 0.50
DOW 160923P00047500 P 09/23/16 47.5 0.00 0.50
DOW 160923P00048000 P 09/23/16 48.0 0.00 0.42
DOW 160923P00048500 P 09/23/16 48.5 0.01 0.49
DOW 160923P00049000 P 09/23/16 49.0 0.02 0.49
DOW 160923P00049500 P 09/23/16 49.5 0.04 0.48
DOW 160923P00050000 P 09/23/16 50.0 0.10 0.40
DOW 160923P00050500 P 09/23/16 50.5 0.17 0.27
DOW 160923P00051000 P 09/23/16 51.0 0.24 0.30
DOW 160923P00051500 P 09/23/16 51.5 0.30 0.34
DOW 160923P00052000 P 09/23/16 52.0 0.37 0.41
DOW 160923P00052500 P 09/23/16 52.5 0.47 0.51
DOW 160923P00053000 P 09/23/16 53.0 0.60 0.64
DOW 160923P00053500 P 09/23/16 53.5 0.75 0.80
DOW 160923P00054000 P 09/23/16 54.0 0.95 1.00
DOW 160923P00054500 P 09/23/16 54.5 1.20 1.26
DOW 160923P00055000 P 09/23/16 55.0 1.46 1.58
DOW 160923P00055500 P 09/23/16 55.5 1.73 1.95
DOW 160923P00056000 P 09/23/16 56.0 1.82 2.39
DOW 160923P00056500 P 09/23/16 56.5 2.27 2.92
DOW 160923P00057000 P 09/23/16 57.0 2.51 3.35
DOW 160923P00057500 P 09/23/16 57.5 1.35 5.45
DOW 160923P00058000 P 09/23/16 58.0 1.85 5.90
DOW 160923P00058500 P 09/23/16 58.5 2.15 6.40
DOW 160923P00059000 P 09/23/16 59.0 2.85 6.85
DOW 160923P00059500 P 09/23/16 59.5 3.45 7.35
DOW 160923P00060000 P 09/23/16 60.0 3.85 8.30
DOW 160923P00060500 P 09/23/16 60.5 4.40 8.35
DOW 160923P00061000 P 09/23/16 61.0 4.95 9.25
DOW 160923P00061500 P 09/23/16 61.5 5.40 9.60
DOW 160923P00062000 P 09/23/16 62.0 5.90 10.05
DOW 160923P00062500 P 09/23/16 62.5 6.10 10.65
DOW 160923P00065000 P 09/23/16 65.0 8.60 13.10
DOW 160923P00067500 P 09/23/16 67.5 12.65 14.10
DOW 160930C00040000 C 09/30/16 40.0 13.30 15.00
DOW 160930C00045000 C 09/30/16 45.0 7.15 9.95
DOW 160930C00046000 C 09/30/16 46.0 6.30 10.10
DOW 160930C00046500 C 09/30/16 46.5 5.50 9.60
DOW 160930C00047000 C 09/30/16 47.0 5.35 9.10
DOW 160930C00047500 C 09/30/16 47.5 4.50 8.60
DOW 160930C00048000 C 09/30/16 48.0 4.00 8.20
DOW 160930C00048500 C 09/30/16 48.5 4.45 6.00
DOW 160930C00049000 C 09/30/16 49.0 4.90 5.80
DOW 160930C00049500 C 09/30/16 49.5 4.35 5.05
DOW 160930C00050000 C 09/30/16 50.0 3.90 4.90
DOW 160930C00050500 C 09/30/16 50.5 3.55 4.25
DOW 160930C00051000 C 09/30/16 51.0 3.10 3.70
DOW 160930C00051500 C 09/30/16 51.5 2.76 3.05
DOW 160930C00052000 C 09/30/16 52.0 2.33 2.55
DOW 160930C00052500 C 09/30/16 52.5 1.97 2.08
DOW 160930C00053000 C 09/30/16 53.0 1.60 1.71
DOW 160930C00053500 C 09/30/16 53.5 1.29 1.37
DOW 160930C00054000 C 09/30/16 54.0 1.02 1.07
DOW 160930C00054500 C 09/30/16 54.5 0.76 0.81
DOW 160930C00055000 C 09/30/16 55.0 0.54 0.60
DOW 160930C00055500 C 09/30/16 55.5 0.38 0.43
DOW 160930C00056000 C 09/30/16 56.0 0.26 0.32
DOW 160930C00056500 C 09/30/16 56.5 0.18 0.24
DOW 160930C00057000 C 09/30/16 57.0 0.03 0.20
DOW 160930C00057500 C 09/30/16 57.5 0.01 0.19
DOW 160930C00058000 C 09/30/16 58.0 0.01 0.49
DOW 160930C00058500 C 09/30/16 58.5 0.00 0.40
DOW 160930C00059000 C 09/30/16 59.0 0.00 0.35
DOW 160930C00059500 C 09/30/16 59.5 0.00 0.30
DOW 160930C00060000 C 09/30/16 60.0 0.00 0.10
DOW 160930C00060500 C 09/30/16 60.5 0.00 0.24
DOW 160930C00061000 C 09/30/16 61.0 0.00 0.25
DOW 160930C00061500 C 09/30/16 61.5 0.00 0.21
DOW 160930C00062000 C 09/30/16 62.0 0.00 0.22
DOW 160930P00040000 P 09/30/16 40.0 0.00 0.21
DOW 160930P00045000 P 09/30/16 45.0 0.00 0.50
DOW 160930P00046000 P 09/30/16 46.0 0.00 0.50
DOW 160930P00046500 P 09/30/16 46.5 0.00 0.49
DOW 160930P00047000 P 09/30/16 47.0 0.00 0.49
DOW 160930P00047500 P 09/30/16 47.5 0.02 0.29
DOW 160930P00048000 P 09/30/16 48.0 0.03 0.49
DOW 160930P00048500 P 09/30/16 48.5 0.06 0.47
DOW 160930P00049000 P 09/30/16 49.0 0.07 0.30
DOW 160930P00049500 P 09/30/16 49.5 0.11 0.41
DOW 160930P00050000 P 09/30/16 50.0 0.20 0.36
DOW 160930P00050500 P 09/30/16 50.5 0.33 0.42
DOW 160930P00051000 P 09/30/16 51.0 0.40 0.45
DOW 160930P00051500 P 09/30/16 51.5 0.48 0.53
DOW 160930P00052000 P 09/30/16 52.0 0.59 0.65
DOW 160930P00052500 P 09/30/16 52.5 0.72 0.78
DOW 160930P00053000 P 09/30/16 53.0 0.89 0.94
DOW 160930P00053500 P 09/30/16 53.5 1.08 1.14
DOW 160930P00054000 P 09/30/16 54.0 1.31 1.38
DOW 160930P00054500 P 09/30/16 54.5 1.59 1.67
DOW 160930P00055000 P 09/30/16 55.0 1.70 2.08
DOW 160930P00055500 P 09/30/16 55.5 1.77 2.47
DOW 160930P00056000 P 09/30/16 56.0 2.14 3.00
DOW 160930P00056500 P 09/30/16 56.5 2.43 3.45
DOW 160930P00057000 P 09/30/16 57.0 2.45 4.65
DOW 160930P00057500 P 09/30/16 57.5 1.89 4.60
DOW 160930P00058000 P 09/30/16 58.0 2.30 6.60
DOW 160930P00058500 P 09/30/16 58.5 2.78 7.05
DOW 160930P00059000 P 09/30/16 59.0 3.40 7.55
DOW 160930P00059500 P 09/30/16 59.5 3.95 7.80
DOW 160930P00060000 P 09/30/16 60.0 4.35 8.30
DOW 160930P00060500 P 09/30/16 60.5 4.85 8.80
DOW 160930P00061000 P 09/30/16 61.0 5.35 9.30
DOW 160930P00061500 P 09/30/16 61.5 5.80 10.25
DOW 160930P00062000 P 09/30/16 62.0 7.60 9.05
DOW 161007C00040000 C 10/07/16 40.0 13.30 14.95
DOW 161007C00045000 C 10/07/16 45.0 7.00 11.10
DOW 161007C00046500 C 10/07/16 46.5 6.15 9.65
DOW 161007C00047000 C 10/07/16 47.0 6.70 7.65
DOW 161007C00047500 C 10/07/16 47.5 6.20 7.15
DOW 161007C00048000 C 10/07/16 48.0 5.75 6.65
DOW 161007C00048500 C 10/07/16 48.5 5.40 6.25
DOW 161007C00049000 C 10/07/16 49.0 4.95 5.80
DOW 161007C00049500 C 10/07/16 49.5 4.50 5.25
DOW 161007C00050000 C 10/07/16 50.0 4.05 4.75
DOW 161007C00050500 C 10/07/16 50.5 3.60 4.15
DOW 161007C00051000 C 10/07/16 51.0 3.15 3.75
DOW 161007C00051500 C 10/07/16 51.5 2.73 3.20
DOW 161007C00052000 C 10/07/16 52.0 2.34 2.63
DOW 161007C00052500 C 10/07/16 52.5 2.02 2.14
DOW 161007C00053000 C 10/07/16 53.0 1.66 1.79
DOW 161007C00053500 C 10/07/16 53.5 1.35 1.45
DOW 161007C00054000 C 10/07/16 54.0 1.07 1.17
DOW 161007C00054500 C 10/07/16 54.5 0.79 0.90
DOW 161007C00055000 C 10/07/16 55.0 0.60 0.70
DOW 161007C00055500 C 10/07/16 55.5 0.44 0.53
DOW 161007C00056000 C 10/07/16 56.0 0.31 0.40
DOW 161007C00056500 C 10/07/16 56.5 0.22 0.34
DOW 161007C00057000 C 10/07/16 57.0 0.11 0.30
DOW 161007C00057500 C 10/07/16 57.5 0.02 0.20
DOW 161007C00058000 C 10/07/16 58.0 0.01 0.47
DOW 161007C00058500 C 10/07/16 58.5 0.00 0.50
DOW 161007C00059000 C 10/07/16 59.0 0.00 0.44
DOW 161007C00059500 C 10/07/16 59.5 0.00 0.37
DOW 161007C00060000 C 10/07/16 60.0 0.00 0.08
DOW 161007C00060500 C 10/07/16 60.5 0.00 0.28
DOW 161007C00061000 C 10/07/16 61.0 0.00 0.26
DOW 161007C00061500 C 10/07/16 61.5 0.00 0.24
DOW 161007C00062000 C 10/07/16 62.0 0.00 0.23
DOW 161007P00040000 P 10/07/16 40.0 0.00 0.32
DOW 161007P00045000 P 10/07/16 45.0 0.00 0.50
DOW 161007P00046500 P 10/07/16 46.5 0.02 0.49
DOW 161007P00047000 P 10/07/16 47.0 0.03 0.49
DOW 161007P00047500 P 10/07/16 47.5 0.04 0.49
DOW 161007P00048000 P 10/07/16 48.0 0.07 0.47
DOW 161007P00048500 P 10/07/16 48.5 0.10 0.43
DOW 161007P00049000 P 10/07/16 49.0 0.13 0.43
DOW 161007P00049500 P 10/07/16 49.5 0.26 0.43
DOW 161007P00050000 P 10/07/16 50.0 0.33 0.43
DOW 161007P00050500 P 10/07/16 50.5 0.40 0.49
DOW 161007P00051000 P 10/07/16 51.0 0.47 0.57
DOW 161007P00051500 P 10/07/16 51.5 0.55 0.67
DOW 161007P00052000 P 10/07/16 52.0 0.68 0.78
DOW 161007P00052500 P 10/07/16 52.5 0.82 0.92
DOW 161007P00053000 P 10/07/16 53.0 0.99 1.08
DOW 161007P00053500 P 10/07/16 53.5 1.19 1.29
DOW 161007P00054000 P 10/07/16 54.0 1.43 1.52
DOW 161007P00054500 P 10/07/16 54.5 1.69 1.84
DOW 161007P00055000 P 10/07/16 55.0 1.88 2.19
DOW 161007P00055500 P 10/07/16 55.5 1.90 2.56
DOW 161007P00056000 P 10/07/16 56.0 2.25 3.50
DOW 161007P00056500 P 10/07/16 56.5 2.63 3.50
DOW 161007P00057000 P 10/07/16 57.0 2.48 3.95
DOW 161007P00057500 P 10/07/16 57.5 3.35 4.40
DOW 161007P00058000 P 10/07/16 58.0 3.25 6.10
DOW 161007P00058500 P 10/07/16 58.5 2.80 6.45
DOW 161007P00059000 P 10/07/16 59.0 4.10 7.35
DOW 161007P00059500 P 10/07/16 59.5 3.85 7.85
DOW 161007P00060000 P 10/07/16 60.0 4.35 8.50
DOW 161007P00060500 P 10/07/16 60.5 4.90 8.80
DOW 161007P00061000 P 10/07/16 61.0 5.35 9.50
DOW 161007P00061500 P 10/07/16 61.5 5.90 9.80
DOW 161007P00062000 P 10/07/16 62.0 7.30 8.95
DOW 161021C00040000 C 10/21/16 40.0 13.30 14.90
DOW 161021C00045000 C 10/21/16 45.0 7.35 11.10
DOW 161021C00050000 C 10/21/16 50.0 4.00 4.90
DOW 161021C00052500 C 10/21/16 52.5 2.19 2.29
DOW 161021C00055000 C 10/21/16 55.0 0.81 0.86
DOW 161021C00057500 C 10/21/16 57.5 0.20 0.24
DOW 161021C00060000 C 10/21/16 60.0 0.03 0.06
DOW 161021C00062500 C 10/21/16 62.5 0.00 0.28
DOW 161021C00065000 C 10/21/16 65.0 0.00 0.21
DOW 161021C00070000 C 10/21/16 70.0 0.00 0.17
DOW 161021C00075000 C 10/21/16 75.0 0.00 0.14
DOW 161021P00040000 P 10/21/16 40.0 0.05 0.08
DOW 161021P00045000 P 10/21/16 45.0 0.16 0.19
DOW 161021P00050000 P 10/21/16 50.0 0.50 0.54
DOW 161021P00052500 P 10/21/16 52.5 1.09 1.13
DOW 161021P00055000 P 10/21/16 55.0 2.23 2.32
DOW 161021P00057500 P 10/21/16 57.5 3.65 4.45
DOW 161021P00060000 P 10/21/16 60.0 5.80 6.90
DOW 161021P00062500 P 10/21/16 62.5 7.80 9.40
DOW 161021P00065000 P 10/21/16 65.0 9.30 13.10
DOW 161021P00070000 P 10/21/16 70.0 14.30 18.50
DOW 161021P00075000 P 10/21/16 75.0 20.35 22.25
DOW 161216C00025000 C 12/16/16 25.0 26.80 31.15
DOW 161216C00026000 C 12/16/16 26.0 26.00 30.10
DOW 161216C00027000 C 12/16/16 27.0 24.75 29.10
DOW 161216C00028000 C 12/16/16 28.0 23.85 28.10
DOW 161216C00029000 C 12/16/16 29.0 23.00 27.10
DOW 161216C00030000 C 12/16/16 30.0 23.10 25.10
DOW 161216C00031000 C 12/16/16 31.0 21.00 25.20
DOW 161216C00032000 C 12/16/16 32.0 19.90 24.20
DOW 161216C00033000 C 12/16/16 33.0 18.90 23.20
DOW 161216C00034000 C 12/16/16 34.0 17.75 20.60
DOW 161216C00035000 C 12/16/16 35.0 17.35 21.20
DOW 161216C00036000 C 12/16/16 36.0 15.90 20.20
DOW 161216C00037000 C 12/16/16 37.0 15.35 17.55
DOW 161216C00038000 C 12/16/16 38.0 13.80 16.80
DOW 161216C00039000 C 12/16/16 39.0 13.35 15.80
DOW 161216C00040000 C 12/16/16 40.0 11.80 14.80
DOW 161216C00041000 C 12/16/16 41.0 11.40 15.20
DOW 161216C00042000 C 12/16/16 42.0 10.45 14.30
DOW 161216C00043000 C 12/16/16 43.0 10.50 12.10
DOW 161216C00044000 C 12/16/16 44.0 9.15 11.70
DOW 161216C00045000 C 12/16/16 45.0 8.90 10.00
DOW 161216C00046000 C 12/16/16 46.0 7.95 9.05
DOW 161216C00047000 C 12/16/16 47.0 7.05 8.10
DOW 161216C00048000 C 12/16/16 48.0 6.40 6.80
DOW 161216C00049000 C 12/16/16 49.0 5.30 6.45
DOW 161216C00050000 C 12/16/16 50.0 4.80 5.05
DOW 161216C00052500 C 12/16/16 52.5 3.10 3.25
DOW 161216C00055000 C 12/16/16 55.0 1.84 1.92
DOW 161216C00057500 C 12/16/16 57.5 0.92 0.99
DOW 161216C00060000 C 12/16/16 60.0 0.40 0.47
DOW 161216C00062500 C 12/16/16 62.5 0.16 0.21
DOW 161216C00065000 C 12/16/16 65.0 0.05 0.09
DOW 161216C00070000 C 12/16/16 70.0 0.00 0.32
DOW 161216C00075000 C 12/16/16 75.0 0.00 0.24
DOW 161216P00025000 P 12/16/16 25.0 0.00 0.19
DOW 161216P00026000 P 12/16/16 26.0 0.00 0.22
DOW 161216P00027000 P 12/16/16 27.0 0.00 0.26
DOW 161216P00028000 P 12/16/16 28.0 0.00 0.30
DOW 161216P00029000 P 12/16/16 29.0 0.00 0.09
DOW 161216P00030000 P 12/16/16 30.0 0.06 0.11
DOW 161216P00031000 P 12/16/16 31.0 0.08 0.13
DOW 161216P00032000 P 12/16/16 32.0 0.09 0.12
DOW 161216P00033000 P 12/16/16 33.0 0.11 0.14
DOW 161216P00034000 P 12/16/16 34.0 0.12 0.16
DOW 161216P00035000 P 12/16/16 35.0 0.14 0.18
DOW 161216P00036000 P 12/16/16 36.0 0.16 0.23
DOW 161216P00037000 P 12/16/16 37.0 0.18 0.22
DOW 161216P00038000 P 12/16/16 38.0 0.20 0.30
DOW 161216P00039000 P 12/16/16 39.0 0.23 0.29
DOW 161216P00040000 P 12/16/16 40.0 0.25 0.34
DOW 161216P00041000 P 12/16/16 41.0 0.30 0.37
DOW 161216P00042000 P 12/16/16 42.0 0.36 0.40
DOW 161216P00043000 P 12/16/16 43.0 0.39 0.46
DOW 161216P00044000 P 12/16/16 44.0 0.45 0.55
DOW 161216P00045000 P 12/16/16 45.0 0.53 0.61
DOW 161216P00046000 P 12/16/16 46.0 0.66 0.72
DOW 161216P00047000 P 12/16/16 47.0 0.76 0.85
DOW 161216P00048000 P 12/16/16 48.0 0.91 0.99
DOW 161216P00049000 P 12/16/16 49.0 1.09 1.18
DOW 161216P00050000 P 12/16/16 50.0 1.35 1.40
DOW 161216P00052500 P 12/16/16 52.5 2.09 2.19
DOW 161216P00055000 P 12/16/16 55.0 3.25 3.40
DOW 161216P00057500 P 12/16/16 57.5 4.75 5.05
DOW 161216P00060000 P 12/16/16 60.0 6.20 7.35
DOW 161216P00062500 P 12/16/16 62.5 8.30 9.65
DOW 161216P00065000 P 12/16/16 65.0 11.40 11.70
DOW 161216P00070000 P 12/16/16 70.0 14.25 18.55
DOW 161216P00075000 P 12/16/16 75.0 20.40 22.30
DOW 170120C00023000 C 01/20/17 23.0 29.00 33.10
DOW 170120C00024000 C 01/20/17 24.0 28.00 32.10
DOW 170120C00025000 C 01/20/17 25.0 26.95 29.55
DOW 170120C00026000 C 01/20/17 26.0 25.95 28.55
DOW 170120C00027000 C 01/20/17 27.0 24.95 27.55
DOW 170120C00028000 C 01/20/17 28.0 23.95 26.55
DOW 170120C00029000 C 01/20/17 29.0 22.95 25.55
DOW 170120C00030000 C 01/20/17 30.0 23.10 25.10
DOW 170120C00031000 C 01/20/17 31.0 21.00 25.20
DOW 170120C00032000 C 01/20/17 32.0 20.10 22.55
DOW 170120C00033000 C 01/20/17 33.0 20.10 22.10
DOW 170120C00034000 C 01/20/17 34.0 18.00 22.25
DOW 170120C00035000 C 01/20/17 35.0 18.35 19.95
DOW 170120C00036000 C 01/20/17 36.0 16.35 20.25
DOW 170120C00037000 C 01/20/17 37.0 15.40 19.20
DOW 170120C00038000 C 01/20/17 38.0 15.40 17.00
DOW 170120C00039000 C 01/20/17 39.0 13.05 17.30
DOW 170120C00040000 C 01/20/17 40.0 13.45 15.05
DOW 170120C00041000 C 01/20/17 41.0 12.50 14.10
DOW 170120C00042000 C 01/20/17 42.0 11.50 13.10
DOW 170120C00043000 C 01/20/17 43.0 10.55 12.15
DOW 170120C00044000 C 01/20/17 44.0 9.95 10.95
DOW 170120C00045000 C 01/20/17 45.0 9.00 9.50
DOW 170120C00046000 C 01/20/17 46.0 8.05 9.10
DOW 170120C00047000 C 01/20/17 47.0 7.15 8.15
DOW 170120C00048000 C 01/20/17 48.0 6.45 6.95
DOW 170120C00049000 C 01/20/17 49.0 5.75 6.00
DOW 170120C00050000 C 01/20/17 50.0 5.00 5.25
DOW 170120C00052500 C 01/20/17 52.5 3.40 3.50
DOW 170120C00055000 C 01/20/17 55.0 2.09 2.17
DOW 170120C00057500 C 01/20/17 57.5 1.03 1.22
DOW 170120C00060000 C 01/20/17 60.0 0.56 0.70
DOW 170120C00062500 C 01/20/17 62.5 0.25 0.35
DOW 170120C00065000 C 01/20/17 65.0 0.10 0.14
DOW 170120C00070000 C 01/20/17 70.0 0.00 0.09
DOW 170120C00075000 C 01/20/17 75.0 0.00 0.25
DOW 170120C00080000 C 01/20/17 80.0 0.00 0.23
DOW 170120P00023000 P 01/20/17 23.0 0.00 0.23
DOW 170120P00024000 P 01/20/17 24.0 0.04 0.10
DOW 170120P00025000 P 01/20/17 25.0 0.05 0.11
DOW 170120P00026000 P 01/20/17 26.0 0.06 0.11
DOW 170120P00027000 P 01/20/17 27.0 0.08 0.13
DOW 170120P00028000 P 01/20/17 28.0 0.11 0.15
DOW 170120P00029000 P 01/20/17 29.0 0.15 0.17
DOW 170120P00030000 P 01/20/17 30.0 0.14 0.19
DOW 170120P00031000 P 01/20/17 31.0 0.16 0.22
DOW 170120P00032000 P 01/20/17 32.0 0.19 0.24
DOW 170120P00033000 P 01/20/17 33.0 0.21 0.27
DOW 170120P00034000 P 01/20/17 34.0 0.23 0.30
DOW 170120P00035000 P 01/20/17 35.0 0.26 0.32
DOW 170120P00036000 P 01/20/17 36.0 0.29 0.35
DOW 170120P00037000 P 01/20/17 37.0 0.32 0.38
DOW 170120P00038000 P 01/20/17 38.0 0.38 0.42
DOW 170120P00039000 P 01/20/17 39.0 0.42 0.46
DOW 170120P00040000 P 01/20/17 40.0 0.46 0.51
DOW 170120P00041000 P 01/20/17 41.0 0.51 0.57
DOW 170120P00042000 P 01/20/17 42.0 0.57 0.63
DOW 170120P00043000 P 01/20/17 43.0 0.64 0.70
DOW 170120P00044000 P 01/20/17 44.0 0.72 0.79
DOW 170120P00045000 P 01/20/17 45.0 0.82 0.90
DOW 170120P00046000 P 01/20/17 46.0 0.93 1.01
DOW 170120P00047000 P 01/20/17 47.0 1.08 1.17
DOW 170120P00048000 P 01/20/17 48.0 1.25 1.35
DOW 170120P00049000 P 01/20/17 49.0 1.46 1.56
DOW 170120P00050000 P 01/20/17 50.0 1.75 1.80
DOW 170120P00052500 P 01/20/17 52.5 2.60 2.72
DOW 170120P00055000 P 01/20/17 55.0 3.75 3.95
DOW 170120P00057500 P 01/20/17 57.5 5.35 5.60
DOW 170120P00060000 P 01/20/17 60.0 6.80 7.75
DOW 170120P00062500 P 01/20/17 62.5 8.90 10.00
DOW 170120P00065000 P 01/20/17 65.0 11.05 12.65
DOW 170120P00070000 P 01/20/17 70.0 15.95 17.55
DOW 170120P00075000 P 01/20/17 75.0 20.75 22.75
DOW 170120P00080000 P 01/20/17 80.0 24.60 28.75
DOW 170317C00030000 C 03/17/17 30.0 23.10 25.10
DOW 170317C00035000 C 03/17/17 35.0 16.95 21.20
DOW 170317C00040000 C 03/17/17 40.0 12.50 16.35
DOW 170317C00045000 C 03/17/17 45.0 9.20 10.20
DOW 170317C00050000 C 03/17/17 50.0 5.15 6.10
DOW 170317C00052500 C 03/17/17 52.5 3.80 4.05
DOW 170317C00055000 C 03/17/17 55.0 2.47 2.81
DOW 170317C00057500 C 03/17/17 57.5 1.51 1.75
DOW 170317C00060000 C 03/17/17 60.0 0.78 1.10
DOW 170317C00062500 C 03/17/17 62.5 0.34 0.65
DOW 170317C00065000 C 03/17/17 65.0 0.17 0.58
DOW 170317C00070000 C 03/17/17 70.0 0.00 0.50
DOW 170317C00075000 C 03/17/17 75.0 0.00 0.36
DOW 170317P00030000 P 03/17/17 30.0 0.03 0.52
DOW 170317P00035000 P 03/17/17 35.0 0.18 0.68
DOW 170317P00040000 P 03/17/17 40.0 0.42 0.80
DOW 170317P00045000 P 03/17/17 45.0 0.92 1.26
DOW 170317P00050000 P 03/17/17 50.0 2.04 2.40
DOW 170317P00052500 P 03/17/17 52.5 2.87 3.35
DOW 170317P00055000 P 03/17/17 55.0 4.00 4.55
DOW 170317P00057500 P 03/17/17 57.5 5.35 6.10
DOW 170317P00060000 P 03/17/17 60.0 7.15 7.95
DOW 170317P00062500 P 03/17/17 62.5 9.15 10.25
DOW 170317P00065000 P 03/17/17 65.0 11.20 12.80
DOW 170317P00070000 P 03/17/17 70.0 14.75 18.95
DOW 170317P00075000 P 03/17/17 75.0 20.10 22.75
DOW 170616C00030000 C 06/16/17 30.0 23.10 25.10
DOW 170616C00035000 C 06/16/17 35.0 17.00 21.10
DOW 170616C00040000 C 06/16/17 40.0 13.15 16.05
DOW 170616C00045000 C 06/16/17 45.0 9.50 10.50
DOW 170616C00050000 C 06/16/17 50.0 5.65 6.65
DOW 170616C00052500 C 06/16/17 52.5 4.20 5.00
DOW 170616C00055000 C 06/16/17 55.0 2.95 3.50
DOW 170616C00057500 C 06/16/17 57.5 2.02 2.47
DOW 170616C00060000 C 06/16/17 60.0 1.34 1.65
DOW 170616C00062500 C 06/16/17 62.5 0.76 1.21
DOW 170616C00065000 C 06/16/17 65.0 0.40 0.86
DOW 170616C00070000 C 06/16/17 70.0 0.01 0.51
DOW 170616C00075000 C 06/16/17 75.0 0.00 0.50
DOW 170616P00030000 P 06/16/17 30.0 0.17 0.39
DOW 170616P00035000 P 06/16/17 35.0 0.39 0.89
DOW 170616P00040000 P 06/16/17 40.0 0.78 1.28
DOW 170616P00045000 P 06/16/17 45.0 1.58 1.80
DOW 170616P00050000 P 06/16/17 50.0 2.77 3.30
DOW 170616P00052500 P 06/16/17 52.5 3.80 4.45
DOW 170616P00055000 P 06/16/17 55.0 4.90 5.50
DOW 170616P00057500 P 06/16/17 57.5 6.30 7.25
DOW 170616P00060000 P 06/16/17 60.0 8.05 9.00
DOW 170616P00062500 P 06/16/17 62.5 10.00 11.00
DOW 170616P00065000 P 06/16/17 65.0 11.85 13.45
DOW 170616P00070000 P 06/16/17 70.0 15.25 18.95
DOW 170616P00075000 P 06/16/17 75.0 20.45 23.10
DOW 180119C00023000 C 01/19/18 23.0 28.70 33.40
DOW 180119C00025000 C 01/19/18 25.0 27.45 31.40
DOW 180119C00030000 C 01/19/18 30.0 23.05 26.15
DOW 180119C00035000 C 01/19/18 35.0 18.30 20.40
DOW 180119C00040000 C 01/19/18 40.0 14.15 15.80
DOW 180119C00045000 C 01/19/18 45.0 10.00 11.10
DOW 180119C00050000 C 01/19/18 50.0 6.70 7.70
DOW 180119C00052500 C 01/19/18 52.5 5.40 5.90
DOW 180119C00055000 C 01/19/18 55.0 4.20 4.70
DOW 180119C00057500 C 01/19/18 57.5 3.05 3.65
DOW 180119C00060000 C 01/19/18 60.0 2.24 3.05
DOW 180119C00062500 C 01/19/18 62.5 1.60 2.40
DOW 180119C00065000 C 01/19/18 65.0 1.30 1.85
DOW 180119C00070000 C 01/19/18 70.0 0.50 1.25
DOW 180119C00075000 C 01/19/18 75.0 0.15 0.84
DOW 180119C00080000 C 01/19/18 80.0 0.00 0.97
DOW 180119P00023000 P 01/19/18 23.0 0.12 0.56
DOW 180119P00025000 P 01/19/18 25.0 0.04 0.63
DOW 180119P00030000 P 01/19/18 30.0 0.40 0.93
DOW 180119P00035000 P 01/19/18 35.0 1.00 1.41
DOW 180119P00040000 P 01/19/18 40.0 1.97 2.10
DOW 180119P00045000 P 01/19/18 45.0 3.20 3.40
DOW 180119P00050000 P 01/19/18 50.0 4.65 5.25
DOW 180119P00052500 P 01/19/18 52.5 5.55 6.40
DOW 180119P00055000 P 01/19/18 55.0 6.45 8.10
DOW 180119P00057500 P 01/19/18 57.5 7.95 9.85
DOW 180119P00060000 P 01/19/18 60.0 9.55 11.55
DOW 180119P00062500 P 01/19/18 62.5 10.85 14.00
DOW 180119P00065000 P 01/19/18 65.0 12.80 15.95
DOW 180119P00070000 P 01/19/18 70.0 17.05 20.25
DOW 180119P00075000 P 01/19/18 75.0 20.90 25.00
DOW 180119P00080000 P 01/19/18 80.0 25.70 30.00

OPRA data is delayed 15 minutes.