Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-11)Premium Content

Dow Chemical Co (DOW)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 141003C00040000 C 10/03/14 40.0 10.15 10.75
DOW 141003C00045000 C 10/03/14 45.0 5.20 5.90
DOW 141003C00046000 C 10/03/14 46.0 4.20 4.85
DOW 141003C00046500 C 10/03/14 46.5 3.70 4.35
DOW 141003C00047000 C 10/03/14 47.0 3.20 3.85
DOW 141003C00047500 C 10/03/14 47.5 2.76 3.35
DOW 141003C00048000 C 10/03/14 48.0 2.28 2.81
DOW 141003C00048500 C 10/03/14 48.5 1.79 2.30
DOW 141003C00049000 C 10/03/14 49.0 1.34 1.80
DOW 141003C00049500 C 10/03/14 49.5 0.95 1.30
DOW 141003C00050000 C 10/03/14 50.0 0.70 0.78
DOW 141003C00050500 C 10/03/14 50.5 0.43 0.52
DOW 141003C00051000 C 10/03/14 51.0 0.24 0.29
DOW 141003C00051500 C 10/03/14 51.5 0.13 0.16
DOW 141003C00052000 C 10/03/14 52.0 0.09 0.16
DOW 141003C00052500 C 10/03/14 52.5 0.05 0.13
DOW 141003C00053000 C 10/03/14 53.0 0.01 0.10
DOW 141003C00053500 C 10/03/14 53.5 0.01 0.07
DOW 141003C00054000 C 10/03/14 54.0 0.03 0.04
DOW 141003C00054500 C 10/03/14 54.5 0.00 0.07
DOW 141003C00055000 C 10/03/14 55.0 0.00 0.11
DOW 141003C00055500 C 10/03/14 55.5 0.00 0.14
DOW 141003C00056000 C 10/03/14 56.0 0.00 0.14
DOW 141003C00056500 C 10/03/14 56.5 0.00 0.14
DOW 141003C00057000 C 10/03/14 57.0 0.00 0.09
DOW 141003C00057500 C 10/03/14 57.5 0.00 0.09
DOW 141003C00058000 C 10/03/14 58.0 0.00 0.03
DOW 141003C00058500 C 10/03/14 58.5 0.00 0.05
DOW 141003C00059000 C 10/03/14 59.0 0.00 0.05
DOW 141003C00059500 C 10/03/14 59.5 0.00 0.05
DOW 141003C00060000 C 10/03/14 60.0 0.00 0.04
DOW 141003C00060500 C 10/03/14 60.5 0.00 0.03
DOW 141003C00061000 C 10/03/14 61.0 0.00 0.03
DOW 141003C00062500 C 10/03/14 62.5 0.00 0.03
DOW 141003C00065000 C 10/03/14 65.0 0.00 0.03
DOW 141003C00067500 C 10/03/14 67.5 0.00 0.03
DOW 141003P00040000 P 10/03/14 40.0 0.00 0.02
DOW 141003P00045000 P 10/03/14 45.0 0.00 0.03
DOW 141003P00046000 P 10/03/14 46.0 0.00 0.02
DOW 141003P00046500 P 10/03/14 46.5 0.00 0.14
DOW 141003P00047000 P 10/03/14 47.0 0.00 0.14
DOW 141003P00047500 P 10/03/14 47.5 0.00 0.13
DOW 141003P00048000 P 10/03/14 48.0 0.00 0.14
DOW 141003P00048500 P 10/03/14 48.5 0.04 0.05
DOW 141003P00049000 P 10/03/14 49.0 0.07 0.11
DOW 141003P00049500 P 10/03/14 49.5 0.14 0.18
DOW 141003P00050000 P 10/03/14 50.0 0.26 0.31
DOW 141003P00050500 P 10/03/14 50.5 0.47 0.53
DOW 141003P00051000 P 10/03/14 51.0 0.73 0.84
DOW 141003P00051500 P 10/03/14 51.5 1.11 1.32
DOW 141003P00052000 P 10/03/14 52.0 1.53 1.77
DOW 141003P00052500 P 10/03/14 52.5 2.01 2.18
DOW 141003P00053000 P 10/03/14 53.0 2.50 2.63
DOW 141003P00053500 P 10/03/14 53.5 2.73 3.25
DOW 141003P00054000 P 10/03/14 54.0 3.15 3.80
DOW 141003P00054500 P 10/03/14 54.5 3.70 4.30
DOW 141003P00055000 P 10/03/14 55.0 4.15 4.80
DOW 141003P00055500 P 10/03/14 55.5 4.60 5.30
DOW 141003P00056000 P 10/03/14 56.0 5.10 5.80
DOW 141003P00056500 P 10/03/14 56.5 5.60 6.30
DOW 141003P00057000 P 10/03/14 57.0 6.15 6.80
DOW 141003P00057500 P 10/03/14 57.5 6.65 7.30
DOW 141003P00058000 P 10/03/14 58.0 7.20 7.85
DOW 141003P00058500 P 10/03/14 58.5 7.70 8.35
DOW 141003P00059000 P 10/03/14 59.0 8.25 8.85
DOW 141003P00059500 P 10/03/14 59.5 8.75 9.35
DOW 141003P00060000 P 10/03/14 60.0 9.30 9.85
DOW 141003P00060500 P 10/03/14 60.5 9.80 10.30
DOW 141003P00061000 P 10/03/14 61.0 10.25 11.45
DOW 141003P00062500 P 10/03/14 62.5 11.80 12.25
DOW 141003P00065000 P 10/03/14 65.0 14.25 14.80
DOW 141003P00067500 P 10/03/14 67.5 16.75 17.90
DOW 141010C00045000 C 10/10/14 45.0 5.25 5.95
DOW 141010C00046000 C 10/10/14 46.0 4.30 4.95
DOW 141010C00046500 C 10/10/14 46.5 3.80 4.45
DOW 141010C00047000 C 10/10/14 47.0 3.35 4.00
DOW 141010C00047500 C 10/10/14 47.5 2.87 3.45
DOW 141010C00048000 C 10/10/14 48.0 2.43 2.93
DOW 141010C00048500 C 10/10/14 48.5 1.99 2.56
DOW 141010C00049000 C 10/10/14 49.0 1.55 2.17
DOW 141010C00049500 C 10/10/14 49.5 1.21 1.44
DOW 141010C00050000 C 10/10/14 50.0 1.02 1.10
DOW 141010C00050500 C 10/10/14 50.5 0.70 0.83
DOW 141010C00051000 C 10/10/14 51.0 0.52 0.59
DOW 141010C00051500 C 10/10/14 51.5 0.37 0.43
DOW 141010C00052000 C 10/10/14 52.0 0.24 0.31
DOW 141010C00052500 C 10/10/14 52.5 0.17 0.25
DOW 141010C00053000 C 10/10/14 53.0 0.13 0.19
DOW 141010C00053500 C 10/10/14 53.5 0.10 0.13
DOW 141010C00054000 C 10/10/14 54.0 0.08 0.12
DOW 141010C00054500 C 10/10/14 54.5 0.07 0.15
DOW 141010C00055000 C 10/10/14 55.0 0.06 0.12
DOW 141010C00055500 C 10/10/14 55.5 0.07 0.18
DOW 141010C00056000 C 10/10/14 56.0 0.07 0.16
DOW 141010C00056500 C 10/10/14 56.5 0.06 0.18
DOW 141010C00057000 C 10/10/14 57.0 0.05 0.15
DOW 141010C00057500 C 10/10/14 57.5 0.05 0.10
DOW 141010C00058000 C 10/10/14 58.0 0.02 0.14
DOW 141010C00058500 C 10/10/14 58.5 0.04 0.13
DOW 141010C00059000 C 10/10/14 59.0 0.04 0.17
DOW 141010C00059500 C 10/10/14 59.5 0.04 0.17
DOW 141010C00060000 C 10/10/14 60.0 0.03 0.14
DOW 141010C00060500 C 10/10/14 60.5 0.03 0.15
DOW 141010C00061000 C 10/10/14 61.0 0.02 0.16
DOW 141010C00061500 C 10/10/14 61.5 0.02 0.14
DOW 141010C00062000 C 10/10/14 62.0 0.03 0.15
DOW 141010P00045000 P 10/10/14 45.0 0.00 0.16
DOW 141010P00046000 P 10/10/14 46.0 0.01 0.14
DOW 141010P00046500 P 10/10/14 46.5 0.01 0.17
DOW 141010P00047000 P 10/10/14 47.0 0.02 0.15
DOW 141010P00047500 P 10/10/14 47.5 0.04 0.20
DOW 141010P00048000 P 10/10/14 48.0 0.02 0.20
DOW 141010P00048500 P 10/10/14 48.5 0.06 0.21
DOW 141010P00049000 P 10/10/14 49.0 0.17 0.32
DOW 141010P00049500 P 10/10/14 49.5 0.38 0.42
DOW 141010P00050000 P 10/10/14 50.0 0.50 0.61
DOW 141010P00050500 P 10/10/14 50.5 0.75 0.86
DOW 141010P00051000 P 10/10/14 51.0 1.03 1.15
DOW 141010P00051500 P 10/10/14 51.5 1.37 1.50
DOW 141010P00052000 P 10/10/14 52.0 1.70 1.91
DOW 141010P00052500 P 10/10/14 52.5 2.12 2.34
DOW 141010P00053000 P 10/10/14 53.0 2.60 2.80
DOW 141010P00053500 P 10/10/14 53.5 2.71 3.30
DOW 141010P00054000 P 10/10/14 54.0 3.20 3.85
DOW 141010P00054500 P 10/10/14 54.5 3.70 4.35
DOW 141010P00055000 P 10/10/14 55.0 4.20 4.85
DOW 141010P00055500 P 10/10/14 55.5 4.65 5.35
DOW 141010P00056000 P 10/10/14 56.0 5.15 5.85
DOW 141010P00056500 P 10/10/14 56.5 5.65 6.35
DOW 141010P00057000 P 10/10/14 57.0 6.15 6.85
DOW 141010P00057500 P 10/10/14 57.5 6.65 7.35
DOW 141010P00058000 P 10/10/14 58.0 7.10 7.85
DOW 141010P00058500 P 10/10/14 58.5 7.65 8.35
DOW 141010P00059000 P 10/10/14 59.0 8.10 8.80
DOW 141010P00059500 P 10/10/14 59.5 8.55 9.40
DOW 141010P00060000 P 10/10/14 60.0 9.10 9.90
DOW 141010P00060500 P 10/10/14 60.5 9.60 10.30
DOW 141010P00061000 P 10/10/14 61.0 10.05 10.95
DOW 141010P00061500 P 10/10/14 61.5 10.60 11.40
DOW 141010P00062000 P 10/10/14 62.0 11.10 11.95
DOW 141018C00040000 C 10/18/14 40.0 10.25 10.95
DOW 141018C00045000 C 10/18/14 45.0 5.30 6.05
DOW 141018C00046000 C 10/18/14 46.0 4.35 4.95
DOW 141018C00046500 C 10/18/14 46.5 3.85 4.45
DOW 141018C00047000 C 10/18/14 47.0 3.45 4.05
DOW 141018C00047500 C 10/18/14 47.5 3.00 3.45
DOW 141018C00048000 C 10/18/14 48.0 2.57 2.95
DOW 141018C00048500 C 10/18/14 48.5 2.16 2.66
DOW 141018C00049000 C 10/18/14 49.0 1.78 2.05
DOW 141018C00049500 C 10/18/14 49.5 1.52 1.66
DOW 141018C00050000 C 10/18/14 50.0 1.22 1.29
DOW 141018C00050500 C 10/18/14 50.5 0.97 1.02
DOW 141018C00051000 C 10/18/14 51.0 0.75 0.80
DOW 141018C00051500 C 10/18/14 51.5 0.56 0.62
DOW 141018C00052000 C 10/18/14 52.0 0.45 0.48
DOW 141018C00052500 C 10/18/14 52.5 0.34 0.36
DOW 141018C00053000 C 10/18/14 53.0 0.26 0.30
DOW 141018C00053500 C 10/18/14 53.5 0.20 0.24
DOW 141018C00054000 C 10/18/14 54.0 0.17 0.21
DOW 141018C00054500 C 10/18/14 54.5 0.15 0.20
DOW 141018C00055000 C 10/18/14 55.0 0.14 0.18
DOW 141018C00055500 C 10/18/14 55.5 0.12 0.15
DOW 141018C00056000 C 10/18/14 56.0 0.11 0.14
DOW 141018C00056500 C 10/18/14 56.5 0.10 0.14
DOW 141018C00057000 C 10/18/14 57.0 0.09 0.15
DOW 141018C00057500 C 10/18/14 57.5 0.08 0.15
DOW 141018C00058000 C 10/18/14 58.0 0.07 0.14
DOW 141018C00058500 C 10/18/14 58.5 0.02 0.14
DOW 141018C00059000 C 10/18/14 59.0 0.09 0.14
DOW 141018C00059500 C 10/18/14 59.5 0.05 0.15
DOW 141018C00060000 C 10/18/14 60.0 0.06 0.14
DOW 141018C00060500 C 10/18/14 60.5 0.06 0.14
DOW 141018C00061000 C 10/18/14 61.0 0.05 0.15
DOW 141018C00061500 C 10/18/14 61.5 0.05 0.14
DOW 141018C00062500 C 10/18/14 62.5 0.04 0.16
DOW 141018C00065000 C 10/18/14 65.0 0.02 0.14
DOW 141018C00070000 C 10/18/14 70.0 0.00 0.04
DOW 141018P00040000 P 10/18/14 40.0 0.00 0.11
DOW 141018P00045000 P 10/18/14 45.0 0.01 0.16
DOW 141018P00046000 P 10/18/14 46.0 0.05 0.18
DOW 141018P00046500 P 10/18/14 46.5 0.04 0.20
DOW 141018P00047000 P 10/18/14 47.0 0.04 0.21
DOW 141018P00047500 P 10/18/14 47.5 0.06 0.23
DOW 141018P00048000 P 10/18/14 48.0 0.10 0.29
DOW 141018P00048500 P 10/18/14 48.5 0.31 0.36
DOW 141018P00049000 P 10/18/14 49.0 0.41 0.48
DOW 141018P00049500 P 10/18/14 49.5 0.58 0.63
DOW 141018P00050000 P 10/18/14 50.0 0.74 0.80
DOW 141018P00050500 P 10/18/14 50.5 0.97 1.04
DOW 141018P00051000 P 10/18/14 51.0 1.24 1.35
DOW 141018P00051500 P 10/18/14 51.5 1.56 1.65
DOW 141018P00052000 P 10/18/14 52.0 1.91 2.04
DOW 141018P00052500 P 10/18/14 52.5 2.31 2.44
DOW 141018P00053000 P 10/18/14 53.0 2.69 2.87
DOW 141018P00053500 P 10/18/14 53.5 2.88 3.35
DOW 141018P00054000 P 10/18/14 54.0 3.35 3.85
DOW 141018P00054500 P 10/18/14 54.5 3.70 4.35
DOW 141018P00055000 P 10/18/14 55.0 4.30 4.85
DOW 141018P00055500 P 10/18/14 55.5 4.65 5.40
DOW 141018P00056000 P 10/18/14 56.0 5.15 5.90
DOW 141018P00056500 P 10/18/14 56.5 5.65 6.40
DOW 141018P00057000 P 10/18/14 57.0 6.15 6.90
DOW 141018P00057500 P 10/18/14 57.5 6.65 7.40
DOW 141018P00058000 P 10/18/14 58.0 7.15 7.85
DOW 141018P00058500 P 10/18/14 58.5 7.65 8.35
DOW 141018P00059000 P 10/18/14 59.0 8.15 8.85
DOW 141018P00059500 P 10/18/14 59.5 8.65 9.35
DOW 141018P00060000 P 10/18/14 60.0 9.10 9.85
DOW 141018P00060500 P 10/18/14 60.5 9.65 10.35
DOW 141018P00061000 P 10/18/14 61.0 10.10 10.85
DOW 141018P00061500 P 10/18/14 61.5 10.60 11.35
DOW 141018P00062500 P 10/18/14 62.5 11.60 12.35
DOW 141018P00065000 P 10/18/14 65.0 14.10 14.85
DOW 141018P00070000 P 10/18/14 70.0 19.25 19.90
DOW 141024C00045000 C 10/24/14 45.0 5.40 6.25
DOW 141024C00046000 C 10/24/14 46.0 4.50 5.30
DOW 141024C00046500 C 10/24/14 46.5 4.00 4.80
DOW 141024C00047000 C 10/24/14 47.0 3.60 4.20
DOW 141024C00047500 C 10/24/14 47.5 3.15 3.55
DOW 141024C00048000 C 10/24/14 48.0 2.84 3.05
DOW 141024C00048500 C 10/24/14 48.5 2.47 2.91
DOW 141024C00049000 C 10/24/14 49.0 2.21 2.40
DOW 141024C00049500 C 10/24/14 49.5 1.83 2.23
DOW 141024C00050000 C 10/24/14 50.0 1.52 2.11
DOW 141024C00050500 C 10/24/14 50.5 1.33 1.66
DOW 141024C00051000 C 10/24/14 51.0 1.10 1.25
DOW 141024C00051500 C 10/24/14 51.5 0.88 1.25
DOW 141024C00052000 C 10/24/14 52.0 0.77 0.87
DOW 141024C00052500 C 10/24/14 52.5 0.64 0.82
DOW 141024C00053000 C 10/24/14 53.0 0.54 0.66
DOW 141024C00053500 C 10/24/14 53.5 0.45 0.53
DOW 141024C00054000 C 10/24/14 54.0 0.37 0.62
DOW 141024C00054500 C 10/24/14 54.5 0.32 0.48
DOW 141024C00055000 C 10/24/14 55.0 0.33 0.45
DOW 141024C00055500 C 10/24/14 55.5 0.24 0.51
DOW 141024C00056000 C 10/24/14 56.0 0.21 0.37
DOW 141024C00056500 C 10/24/14 56.5 0.18 0.33
DOW 141024C00057000 C 10/24/14 57.0 0.16 0.31
DOW 141024C00057500 C 10/24/14 57.5 0.15 0.28
DOW 141024C00058000 C 10/24/14 58.0 0.14 0.28
DOW 141024C00058500 C 10/24/14 58.5 0.12 0.27
DOW 141024C00059000 C 10/24/14 59.0 0.09 0.26
DOW 141024C00059500 C 10/24/14 59.5 0.12 0.24
DOW 141024C00060000 C 10/24/14 60.0 0.05 0.25
DOW 141024C00060500 C 10/24/14 60.5 0.10 0.23
DOW 141024C00061000 C 10/24/14 61.0 0.08 0.23
DOW 141024C00061500 C 10/24/14 61.5 0.08 0.22
DOW 141024C00062000 C 10/24/14 62.0 0.07 0.21
DOW 141024P00045000 P 10/24/14 45.0 0.07 0.24
DOW 141024P00046000 P 10/24/14 46.0 0.12 0.25
DOW 141024P00046500 P 10/24/14 46.5 0.13 0.30
DOW 141024P00047000 P 10/24/14 47.0 0.16 0.36
DOW 141024P00047500 P 10/24/14 47.5 0.36 0.45
DOW 141024P00048000 P 10/24/14 48.0 0.42 0.56
DOW 141024P00048500 P 10/24/14 48.5 0.59 0.69
DOW 141024P00049000 P 10/24/14 49.0 0.75 0.84
DOW 141024P00049500 P 10/24/14 49.5 0.91 1.06
DOW 141024P00050000 P 10/24/14 50.0 1.13 1.26
DOW 141024P00050500 P 10/24/14 50.5 1.36 1.52
DOW 141024P00051000 P 10/24/14 51.0 1.26 1.83
DOW 141024P00051500 P 10/24/14 51.5 1.92 2.17
DOW 141024P00052000 P 10/24/14 52.0 2.05 2.44
DOW 141024P00052500 P 10/24/14 52.5 2.53 2.81
DOW 141024P00053000 P 10/24/14 53.0 2.82 3.15
DOW 141024P00053500 P 10/24/14 53.5 3.35 3.55
DOW 141024P00054000 P 10/24/14 54.0 3.35 4.15
DOW 141024P00054500 P 10/24/14 54.5 3.75 4.60
DOW 141024P00055000 P 10/24/14 55.0 4.25 5.05
DOW 141024P00055500 P 10/24/14 55.5 4.70 5.50
DOW 141024P00056000 P 10/24/14 56.0 5.15 6.05
DOW 141024P00056500 P 10/24/14 56.5 5.65 6.45
DOW 141024P00057000 P 10/24/14 57.0 6.15 7.00
DOW 141024P00057500 P 10/24/14 57.5 6.65 7.45
DOW 141024P00058000 P 10/24/14 58.0 7.10 8.00
DOW 141024P00058500 P 10/24/14 58.5 7.60 8.45
DOW 141024P00059000 P 10/24/14 59.0 8.10 8.95
DOW 141024P00059500 P 10/24/14 59.5 8.55 9.45
DOW 141024P00060000 P 10/24/14 60.0 9.05 9.90
DOW 141024P00060500 P 10/24/14 60.5 9.60 10.40
DOW 141024P00061000 P 10/24/14 61.0 10.05 10.90
DOW 141024P00061500 P 10/24/14 61.5 10.55 11.45
DOW 141024P00062000 P 10/24/14 62.0 11.05 11.95
DOW 141031C00045000 C 10/31/14 45.0 5.40 6.30
DOW 141031C00046000 C 10/31/14 46.0 4.50 5.40
DOW 141031C00047000 C 10/31/14 47.0 3.65 4.55
DOW 141031C00047500 C 10/31/14 47.5 3.25 3.90
DOW 141031C00048000 C 10/31/14 48.0 2.90 3.40
DOW 141031C00048500 C 10/31/14 48.5 2.62 2.93
DOW 141031C00049000 C 10/31/14 49.0 2.26 2.53
DOW 141031C00049500 C 10/31/14 49.5 1.89 2.67
DOW 141031C00050000 C 10/31/14 50.0 1.63 2.13
DOW 141031C00050500 C 10/31/14 50.5 1.39 1.94
DOW 141031C00051000 C 10/31/14 51.0 1.20 1.52
DOW 141031C00051500 C 10/31/14 51.5 1.04 1.55
DOW 141031C00052000 C 10/31/14 52.0 0.87 1.33
DOW 141031C00052500 C 10/31/14 52.5 0.75 1.01
DOW 141031C00053000 C 10/31/14 53.0 0.65 0.92
DOW 141031C00053500 C 10/31/14 53.5 0.57 0.77
DOW 141031C00054000 C 10/31/14 54.0 0.49 0.73
DOW 141031C00054500 C 10/31/14 54.5 0.44 0.50
DOW 141031C00055000 C 10/31/14 55.0 0.37 0.60
DOW 141031C00055500 C 10/31/14 55.5 0.33 0.50
DOW 141031C00056000 C 10/31/14 56.0 0.29 0.50
DOW 141031C00056500 C 10/31/14 56.5 0.26 0.47
DOW 141031C00057000 C 10/31/14 57.0 0.24 0.43
DOW 141031C00057500 C 10/31/14 57.5 0.22 0.35
DOW 141031C00058000 C 10/31/14 58.0 0.20 0.41
DOW 141031C00058500 C 10/31/14 58.5 0.19 0.35
DOW 141031C00059000 C 10/31/14 59.0 0.16 0.35
DOW 141031C00059500 C 10/31/14 59.5 0.13 0.34
DOW 141031C00060000 C 10/31/14 60.0 0.11 0.32
DOW 141031C00061000 C 10/31/14 61.0 0.07 0.27
DOW 141031C00062000 C 10/31/14 62.0 0.09 0.23
DOW 141031P00045000 P 10/31/14 45.0 0.10 0.25
DOW 141031P00046000 P 10/31/14 46.0 0.14 0.30
DOW 141031P00047000 P 10/31/14 47.0 0.22 0.42
DOW 141031P00047500 P 10/31/14 47.5 0.27 0.52
DOW 141031P00048000 P 10/31/14 48.0 0.40 0.63
DOW 141031P00048500 P 10/31/14 48.5 0.57 0.78
DOW 141031P00049000 P 10/31/14 49.0 0.76 0.95
DOW 141031P00049500 P 10/31/14 49.5 0.96 1.17
DOW 141031P00050000 P 10/31/14 50.0 1.15 1.41
DOW 141031P00050500 P 10/31/14 50.5 1.43 1.68
DOW 141031P00051000 P 10/31/14 51.0 1.53 2.00
DOW 141031P00051500 P 10/31/14 51.5 1.92 2.30
DOW 141031P00052000 P 10/31/14 52.0 2.40 2.66
DOW 141031P00052500 P 10/31/14 52.5 2.59 3.05
DOW 141031P00053000 P 10/31/14 53.0 2.83 3.45
DOW 141031P00053500 P 10/31/14 53.5 3.25 3.85
DOW 141031P00054000 P 10/31/14 54.0 3.40 4.25
DOW 141031P00054500 P 10/31/14 54.5 3.85 4.70
DOW 141031P00055000 P 10/31/14 55.0 4.30 5.15
DOW 141031P00055500 P 10/31/14 55.5 4.75 5.60
DOW 141031P00056000 P 10/31/14 56.0 5.20 6.10
DOW 141031P00056500 P 10/31/14 56.5 5.70 6.55
DOW 141031P00057000 P 10/31/14 57.0 6.15 7.00
DOW 141031P00057500 P 10/31/14 57.5 6.70 7.55
DOW 141031P00058000 P 10/31/14 58.0 7.15 8.00
DOW 141031P00058500 P 10/31/14 58.5 7.60 8.50
DOW 141031P00059000 P 10/31/14 59.0 8.15 9.00
DOW 141031P00059500 P 10/31/14 59.5 8.60 9.45
DOW 141031P00060000 P 10/31/14 60.0 9.10 9.95
DOW 141031P00061000 P 10/31/14 61.0 10.10 10.95
DOW 141031P00062000 P 10/31/14 62.0 11.10 11.90
DOW 141107C00045000 C 11/07/14 45.0 5.50 6.35
DOW 141107C00046000 C 11/07/14 46.0 4.60 5.50
DOW 141107C00046500 C 11/07/14 46.5 4.20 5.05
DOW 141107C00047000 C 11/07/14 47.0 3.75 4.65
DOW 141107C00047500 C 11/07/14 47.5 3.40 4.25
DOW 141107C00048000 C 11/07/14 48.0 3.00 3.85
DOW 141107C00048500 C 11/07/14 48.5 2.66 3.50
DOW 141107C00049000 C 11/07/14 49.0 2.34 3.15
DOW 141107C00049500 C 11/07/14 49.5 2.05 2.72
DOW 141107C00050000 C 11/07/14 50.0 1.83 2.13
DOW 141107C00050500 C 11/07/14 50.5 1.54 2.24
DOW 141107C00051000 C 11/07/14 51.0 1.34 1.57
DOW 141107C00051500 C 11/07/14 51.5 1.15 1.78
DOW 141107C00052000 C 11/07/14 52.0 0.99 1.54
DOW 141107C00052500 C 11/07/14 52.5 0.86 1.04
DOW 141107C00053000 C 11/07/14 53.0 0.76 0.97
DOW 141107C00053500 C 11/07/14 53.5 0.62 1.05
DOW 141107C00054000 C 11/07/14 54.0 0.58 0.80
DOW 141107C00054500 C 11/07/14 54.5 0.52 0.57
DOW 141107C00055000 C 11/07/14 55.0 0.44 0.61
DOW 141107C00055500 C 11/07/14 55.5 0.38 0.71
DOW 141107C00056000 C 11/07/14 56.0 0.34 0.72
DOW 141107C00056500 C 11/07/14 56.5 0.33 0.66
DOW 141107C00057000 C 11/07/14 57.0 0.28 0.47
DOW 141107C00057500 C 11/07/14 57.5 0.27 0.37
DOW 141107C00058000 C 11/07/14 58.0 0.25 0.33
DOW 141107C00058500 C 11/07/14 58.5 0.23 0.34
DOW 141107C00059000 C 11/07/14 59.0 0.21 0.30
DOW 141107C00059500 C 11/07/14 59.5 0.19 0.35
DOW 141107C00060000 C 11/07/14 60.0 0.18 0.25
DOW 141107C00060500 C 11/07/14 60.5 0.17 0.24
DOW 141107C00061000 C 11/07/14 61.0 0.16 0.24
DOW 141107C00062000 C 11/07/14 62.0 0.14 0.25
DOW 141107P00045000 P 11/07/14 45.0 0.14 0.31
DOW 141107P00046000 P 11/07/14 46.0 0.18 0.41
DOW 141107P00046500 P 11/07/14 46.5 0.28 0.49
DOW 141107P00047000 P 11/07/14 47.0 0.47 0.59
DOW 141107P00047500 P 11/07/14 47.5 0.43 0.72
DOW 141107P00048000 P 11/07/14 48.0 0.39 0.91
DOW 141107P00048500 P 11/07/14 48.5 0.51 0.96
DOW 141107P00049000 P 11/07/14 49.0 0.76 1.16
DOW 141107P00049500 P 11/07/14 49.5 0.90 1.40
DOW 141107P00050000 P 11/07/14 50.0 1.03 1.62
DOW 141107P00050500 P 11/07/14 50.5 1.42 1.87
DOW 141107P00051000 P 11/07/14 51.0 1.61 2.15
DOW 141107P00051500 P 11/07/14 51.5 1.79 2.45
DOW 141107P00052000 P 11/07/14 52.0 2.29 2.77
DOW 141107P00052500 P 11/07/14 52.5 2.41 3.15
DOW 141107P00053000 P 11/07/14 53.0 2.83 3.55
DOW 141107P00053500 P 11/07/14 53.5 3.05 3.95
DOW 141107P00054000 P 11/07/14 54.0 3.45 4.35
DOW 141107P00054500 P 11/07/14 54.5 3.85 4.75
DOW 141107P00055000 P 11/07/14 55.0 4.30 5.20
DOW 141107P00055500 P 11/07/14 55.5 4.75 5.65
DOW 141107P00056000 P 11/07/14 56.0 5.20 6.10
DOW 141107P00056500 P 11/07/14 56.5 5.70 6.60
DOW 141107P00057000 P 11/07/14 57.0 6.15 7.05
DOW 141107P00057500 P 11/07/14 57.5 6.65 7.50
DOW 141107P00058000 P 11/07/14 58.0 7.10 8.05
DOW 141107P00058500 P 11/07/14 58.5 7.65 8.55
DOW 141107P00059000 P 11/07/14 59.0 8.15 9.00
DOW 141107P00059500 P 11/07/14 59.5 8.65 9.50
DOW 141107P00060000 P 11/07/14 60.0 9.10 9.95
DOW 141107P00060500 P 11/07/14 60.5 9.65 10.50
DOW 141107P00061000 P 11/07/14 61.0 10.10 10.95
DOW 141107P00062000 P 11/07/14 62.0 11.10 11.95
DOW 141122C00045000 C 11/22/14 45.0 5.60 6.55
DOW 141122C00050000 C 11/22/14 50.0 2.05 2.42
DOW 141122C00052500 C 11/22/14 52.5 1.09 1.16
DOW 141122C00055000 C 11/22/14 55.0 0.60 0.63
DOW 141122C00057500 C 11/22/14 57.5 0.32 0.38
DOW 141122C00060000 C 11/22/14 60.0 0.20 0.25
DOW 141122C00062500 C 11/22/14 62.5 0.14 0.28
DOW 141122C00065000 C 11/22/14 65.0 0.04 0.21
DOW 141122C00070000 C 11/22/14 70.0 0.06 0.11
DOW 141122P00045000 P 11/22/14 45.0 0.32 0.39
DOW 141122P00050000 P 11/22/14 50.0 1.60 1.75
DOW 141122P00052500 P 11/22/14 52.5 2.86 3.30
DOW 141122P00055000 P 11/22/14 55.0 4.50 5.35
DOW 141122P00057500 P 11/22/14 57.5 6.65 7.60
DOW 141122P00060000 P 11/22/14 60.0 9.15 10.00
DOW 141122P00062500 P 11/22/14 62.5 11.55 12.45
DOW 141122P00065000 P 11/22/14 65.0 14.10 14.95
DOW 141122P00070000 P 11/22/14 70.0 19.10 19.90
DOW 141220C00025000 C 12/20/14 25.0 25.05 26.60
DOW 141220C00026000 C 12/20/14 26.0 24.15 25.10
DOW 141220C00027000 C 12/20/14 27.0 23.25 24.05
DOW 141220C00028000 C 12/20/14 28.0 22.25 23.10
DOW 141220C00029000 C 12/20/14 29.0 21.25 22.15
DOW 141220C00030000 C 12/20/14 30.0 20.25 21.15
DOW 141220C00031000 C 12/20/14 31.0 19.05 20.15
DOW 141220C00032000 C 12/20/14 32.0 18.25 19.15
DOW 141220C00033000 C 12/20/14 33.0 17.30 18.25
DOW 141220C00034000 C 12/20/14 34.0 16.30 17.25
DOW 141220C00035000 C 12/20/14 35.0 15.15 16.25
DOW 141220C00036000 C 12/20/14 36.0 14.30 15.20
DOW 141220C00037000 C 12/20/14 37.0 13.35 14.20
DOW 141220C00038000 C 12/20/14 38.0 12.35 13.20
DOW 141220C00039000 C 12/20/14 39.0 11.40 12.20
DOW 141220C00040000 C 12/20/14 40.0 10.40 11.20
DOW 141220C00041000 C 12/20/14 41.0 9.45 10.35
DOW 141220C00042000 C 12/20/14 42.0 8.55 9.50
DOW 141220C00043000 C 12/20/14 43.0 7.60 8.65
DOW 141220C00044000 C 12/20/14 44.0 6.75 7.75
DOW 141220C00045000 C 12/20/14 45.0 5.90 6.90
DOW 141220C00046000 C 12/20/14 46.0 5.10 5.90
DOW 141220C00047000 C 12/20/14 47.0 4.40 4.95
DOW 141220C00048000 C 12/20/14 48.0 3.70 4.15
DOW 141220C00049000 C 12/20/14 49.0 3.05 3.30
DOW 141220C00050000 C 12/20/14 50.0 2.57 2.66
DOW 141220C00052500 C 12/20/14 52.5 1.46 1.59
DOW 141220C00055000 C 12/20/14 55.0 0.85 0.91
DOW 141220C00057500 C 12/20/14 57.5 0.48 0.53
DOW 141220C00060000 C 12/20/14 60.0 0.27 0.32
DOW 141220C00062500 C 12/20/14 62.5 0.11 0.34
DOW 141220C00065000 C 12/20/14 65.0 0.08 0.26
DOW 141220C00070000 C 12/20/14 70.0 0.02 0.20
DOW 141220P00025000 P 12/20/14 25.0 0.00 0.04
DOW 141220P00026000 P 12/20/14 26.0 0.01 0.05
DOW 141220P00027000 P 12/20/14 27.0 0.01 0.06
DOW 141220P00028000 P 12/20/14 28.0 0.01 0.07
DOW 141220P00029000 P 12/20/14 29.0 0.01 0.10
DOW 141220P00030000 P 12/20/14 30.0 0.01 0.10
DOW 141220P00031000 P 12/20/14 31.0 0.01 0.13
DOW 141220P00032000 P 12/20/14 32.0 0.02 0.14
DOW 141220P00033000 P 12/20/14 33.0 0.01 0.14
DOW 141220P00034000 P 12/20/14 34.0 0.03 0.15
DOW 141220P00035000 P 12/20/14 35.0 0.04 0.17
DOW 141220P00036000 P 12/20/14 36.0 0.06 0.22
DOW 141220P00037000 P 12/20/14 37.0 0.05 0.25
DOW 141220P00038000 P 12/20/14 38.0 0.10 0.25
DOW 141220P00039000 P 12/20/14 39.0 0.13 0.25
DOW 141220P00040000 P 12/20/14 40.0 0.15 0.27
DOW 141220P00041000 P 12/20/14 41.0 0.16 0.30
DOW 141220P00042000 P 12/20/14 42.0 0.29 0.34
DOW 141220P00043000 P 12/20/14 43.0 0.35 0.39
DOW 141220P00044000 P 12/20/14 44.0 0.22 0.47
DOW 141220P00045000 P 12/20/14 45.0 0.38 0.62
DOW 141220P00046000 P 12/20/14 46.0 0.68 0.79
DOW 141220P00047000 P 12/20/14 47.0 0.95 1.01
DOW 141220P00048000 P 12/20/14 48.0 1.22 1.32
DOW 141220P00049000 P 12/20/14 49.0 1.45 1.69
DOW 141220P00050000 P 12/20/14 50.0 2.00 2.10
DOW 141220P00052500 P 12/20/14 52.5 3.40 3.60
DOW 141220P00055000 P 12/20/14 55.0 4.55 5.55
DOW 141220P00057500 P 12/20/14 57.5 6.70 7.70
DOW 141220P00060000 P 12/20/14 60.0 9.15 10.05
DOW 141220P00062500 P 12/20/14 62.5 11.55 12.45
DOW 141220P00065000 P 12/20/14 65.0 14.05 14.90
DOW 141220P00070000 P 12/20/14 70.0 19.10 19.85
DOW 150117C00015000 C 01/17/15 15.0 34.85 37.10
DOW 150117C00018000 C 01/17/15 18.0 31.55 33.55
DOW 150117C00020000 C 01/17/15 20.0 29.80 31.90
DOW 150117C00023000 C 01/17/15 23.0 26.90 28.55
DOW 150117C00025000 C 01/17/15 25.0 24.85 26.50
DOW 150117C00026000 C 01/17/15 26.0 24.25 25.10
DOW 150117C00027000 C 01/17/15 27.0 23.10 24.10
DOW 150117C00028000 C 01/17/15 28.0 22.10 23.10
DOW 150117C00029000 C 01/17/15 29.0 21.15 22.15
DOW 150117C00030000 C 01/17/15 30.0 20.25 21.15
DOW 150117C00031000 C 01/17/15 31.0 19.20 20.15
DOW 150117C00032000 C 01/17/15 32.0 18.10 19.20
DOW 150117C00033000 C 01/17/15 33.0 17.10 18.20
DOW 150117C00034000 C 01/17/15 34.0 15.95 17.20
DOW 150117C00035000 C 01/17/15 35.0 15.20 16.20
DOW 150117C00036000 C 01/17/15 36.0 14.20 15.20
DOW 150117C00037000 C 01/17/15 37.0 13.25 14.20
DOW 150117C00038000 C 01/17/15 38.0 12.30 13.20
DOW 150117C00039000 C 01/17/15 39.0 11.15 12.20
DOW 150117C00040000 C 01/17/15 40.0 10.45 11.20
DOW 150117C00041000 C 01/17/15 41.0 9.25 10.50
DOW 150117C00042000 C 01/17/15 42.0 8.55 9.35
DOW 150117C00043000 C 01/17/15 43.0 7.70 8.65
DOW 150117C00044000 C 01/17/15 44.0 6.85 7.85
DOW 150117C00045000 C 01/17/15 45.0 6.05 7.05
DOW 150117C00046000 C 01/17/15 46.0 5.20 6.15
DOW 150117C00047000 C 01/17/15 47.0 4.60 5.30
DOW 150117C00048000 C 01/17/15 48.0 4.00 4.20
DOW 150117C00049000 C 01/17/15 49.0 3.40 3.50
DOW 150117C00050000 C 01/17/15 50.0 2.84 2.91
DOW 150117C00052500 C 01/17/15 52.5 1.74 1.80
DOW 150117C00055000 C 01/17/15 55.0 1.01 1.06
DOW 150117C00057500 C 01/17/15 57.5 0.61 0.63
DOW 150117C00060000 C 01/17/15 60.0 0.37 0.41
DOW 150117C00062500 C 01/17/15 62.5 0.24 0.28
DOW 150117C00065000 C 01/17/15 65.0 0.10 0.34
DOW 150117P00015000 P 01/17/15 15.0 0.00 0.03
DOW 150117P00018000 P 01/17/15 18.0 0.00 0.04
DOW 150117P00020000 P 01/17/15 20.0 0.00 0.03
DOW 150117P00023000 P 01/17/15 23.0 0.02 0.04
DOW 150117P00025000 P 01/17/15 25.0 0.02 0.06
DOW 150117P00026000 P 01/17/15 26.0 0.02 0.08
DOW 150117P00027000 P 01/17/15 27.0 0.02 0.10
DOW 150117P00028000 P 01/17/15 28.0 0.01 0.12
DOW 150117P00029000 P 01/17/15 29.0 0.01 0.13
DOW 150117P00030000 P 01/17/15 30.0 0.03 0.14
DOW 150117P00031000 P 01/17/15 31.0 0.04 0.14
DOW 150117P00032000 P 01/17/15 32.0 0.05 0.14
DOW 150117P00033000 P 01/17/15 33.0 0.04 0.20
DOW 150117P00034000 P 01/17/15 34.0 0.05 0.15
DOW 150117P00035000 P 01/17/15 35.0 0.08 0.15
DOW 150117P00036000 P 01/17/15 36.0 0.07 0.25
DOW 150117P00037000 P 01/17/15 37.0 0.14 0.27
DOW 150117P00038000 P 01/17/15 38.0 0.05 0.29
DOW 150117P00039000 P 01/17/15 39.0 0.16 0.32
DOW 150117P00040000 P 01/17/15 40.0 0.15 0.31
DOW 150117P00041000 P 01/17/15 41.0 0.18 0.42
DOW 150117P00042000 P 01/17/15 42.0 0.26 0.50
DOW 150117P00043000 P 01/17/15 43.0 0.33 0.59
DOW 150117P00044000 P 01/17/15 44.0 0.51 0.77
DOW 150117P00045000 P 01/17/15 45.0 0.78 0.92
DOW 150117P00046000 P 01/17/15 46.0 0.98 1.15
DOW 150117P00047000 P 01/17/15 47.0 1.37 1.44
DOW 150117P00048000 P 01/17/15 48.0 1.74 1.79
DOW 150117P00049000 P 01/17/15 49.0 2.01 2.20
DOW 150117P00050000 P 01/17/15 50.0 2.60 2.64
DOW 150117P00052500 P 01/17/15 52.5 3.95 4.10
DOW 150117P00055000 P 01/17/15 55.0 5.75 6.05
DOW 150117P00057500 P 01/17/15 57.5 7.10 8.20
DOW 150117P00060000 P 01/17/15 60.0 9.40 10.45
DOW 150117P00062500 P 01/17/15 62.5 11.75 12.90
DOW 150117P00065000 P 01/17/15 65.0 14.20 15.30
DOW 150320C00030000 C 03/20/15 30.0 20.00 21.20
DOW 150320C00035000 C 03/20/15 35.0 15.35 16.20
DOW 150320C00040000 C 03/20/15 40.0 10.65 11.35
DOW 150320C00045000 C 03/20/15 45.0 6.40 7.60
DOW 150320C00050000 C 03/20/15 50.0 3.25 3.55
DOW 150320C00052500 C 03/20/15 52.5 2.28 2.38
DOW 150320C00055000 C 03/20/15 55.0 1.50 1.64
DOW 150320C00057500 C 03/20/15 57.5 1.02 1.14
DOW 150320C00060000 C 03/20/15 60.0 0.66 0.74
DOW 150320C00062500 C 03/20/15 62.5 0.44 0.55
DOW 150320C00065000 C 03/20/15 65.0 0.33 0.54
DOW 150320C00070000 C 03/20/15 70.0 0.15 0.34
DOW 150320C00075000 C 03/20/15 75.0 0.06 0.17
DOW 150320P00030000 P 03/20/15 30.0 0.06 0.15
DOW 150320P00035000 P 03/20/15 35.0 0.07 0.26
DOW 150320P00040000 P 03/20/15 40.0 0.35 0.58
DOW 150320P00045000 P 03/20/15 45.0 1.14 1.39
DOW 150320P00050000 P 03/20/15 50.0 2.95 3.30
DOW 150320P00052500 P 03/20/15 52.5 4.20 4.75
DOW 150320P00055000 P 03/20/15 55.0 5.75 6.60
DOW 150320P00057500 P 03/20/15 57.5 7.35 8.65
DOW 150320P00060000 P 03/20/15 60.0 9.55 10.75
DOW 150320P00062500 P 03/20/15 62.5 11.85 13.05
DOW 150320P00065000 P 03/20/15 65.0 14.30 15.45
DOW 150320P00070000 P 03/20/15 70.0 19.30 20.30
DOW 150320P00075000 P 03/20/15 75.0 24.20 25.60
DOW 160115C00020000 C 01/15/16 20.0 28.50 31.00
DOW 160115C00023000 C 01/15/16 23.0 25.90 27.95
DOW 160115C00025000 C 01/15/16 25.0 24.20 26.00
DOW 160115C00028000 C 01/15/16 28.0 22.10 23.10
DOW 160115C00030000 C 01/15/16 30.0 20.00 21.10
DOW 160115C00033000 C 01/15/16 33.0 17.30 18.30
DOW 160115C00035000 C 01/15/16 35.0 15.50 16.50
DOW 160115C00037000 C 01/15/16 37.0 13.70 14.90
DOW 160115C00040000 C 01/15/16 40.0 11.35 12.10
DOW 160115C00042000 C 01/15/16 42.0 9.75 11.15
DOW 160115C00045000 C 01/15/16 45.0 7.80 8.10
DOW 160115C00047000 C 01/15/16 47.0 6.60 6.80
DOW 160115C00050000 C 01/15/16 50.0 5.05 5.25
DOW 160115C00052500 C 01/15/16 52.5 3.95 4.15
DOW 160115C00055000 C 01/15/16 55.0 3.10 3.25
DOW 160115C00057500 C 01/15/16 57.5 2.39 2.56
DOW 160115C00060000 C 01/15/16 60.0 1.83 2.01
DOW 160115C00062500 C 01/15/16 62.5 1.39 1.49
DOW 160115C00065000 C 01/15/16 65.0 1.09 1.16
DOW 160115C00070000 C 01/15/16 70.0 0.67 0.73
DOW 160115C00075000 C 01/15/16 75.0 0.43 0.48
DOW 160115C00080000 C 01/15/16 80.0 0.27 0.33
DOW 160115P00020000 P 01/15/16 20.0 0.13 0.19
DOW 160115P00023000 P 01/15/16 23.0 0.21 0.26
DOW 160115P00025000 P 01/15/16 25.0 0.28 0.33
DOW 160115P00028000 P 01/15/16 28.0 0.44 0.49
DOW 160115P00030000 P 01/15/16 30.0 0.57 0.63
DOW 160115P00033000 P 01/15/16 33.0 0.85 0.91
DOW 160115P00035000 P 01/15/16 35.0 1.11 1.13
DOW 160115P00037000 P 01/15/16 37.0 1.43 1.50
DOW 160115P00040000 P 01/15/16 40.0 2.06 2.14
DOW 160115P00042000 P 01/15/16 42.0 2.61 2.70
DOW 160115P00045000 P 01/15/16 45.0 3.60 3.75
DOW 160115P00047000 P 01/15/16 47.0 4.40 4.60
DOW 160115P00050000 P 01/15/16 50.0 5.90 6.10
DOW 160115P00052500 P 01/15/16 52.5 7.30 7.55
DOW 160115P00055000 P 01/15/16 55.0 8.95 9.20
DOW 160115P00057500 P 01/15/16 57.5 10.75 11.00
DOW 160115P00060000 P 01/15/16 60.0 12.70 12.95
DOW 160115P00062500 P 01/15/16 62.5 13.65 15.45
DOW 160115P00065000 P 01/15/16 65.0 15.60 17.30
DOW 160115P00070000 P 01/15/16 70.0 20.15 21.85
DOW 160115P00075000 P 01/15/16 75.0 24.95 26.60
DOW 160115P00080000 P 01/15/16 80.0 29.75 31.75

OPRA data is delayed 15 minutes.