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 (2017-07-07)Premium Content

Dow Chemical Co (DOW)
As of Aug 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 170825C00035000 C 08/25/17 35.0 29.30 30.95
DOW 170825C00040000 C 08/25/17 40.0 24.30 25.15
DOW 170825C00045000 C 08/25/17 45.0 19.20 20.25
DOW 170825C00050000 C 08/25/17 50.0 14.15 15.05
DOW 170825C00052500 C 08/25/17 52.5 11.75 13.15
DOW 170825C00054000 C 08/25/17 54.0 10.35 12.15
DOW 170825C00055000 C 08/25/17 55.0 9.50 10.15
DOW 170825C00055500 C 08/25/17 55.5 9.00 9.75
DOW 170825C00056000 C 08/25/17 56.0 8.50 9.15
DOW 170825C00056500 C 08/25/17 56.5 8.10 9.25
DOW 170825C00057000 C 08/25/17 57.0 7.50 8.05
DOW 170825C00057500 C 08/25/17 57.5 7.00 8.20
DOW 170825C00058000 C 08/25/17 58.0 6.35 7.05
DOW 170825C00058500 C 08/25/17 58.5 6.10 6.95
DOW 170825C00059000 C 08/25/17 59.0 5.55 6.15
DOW 170825C00059500 C 08/25/17 59.5 5.00 5.70
DOW 170825C00060000 C 08/25/17 60.0 4.55 4.90
DOW 170825C00060500 C 08/25/17 60.5 4.00 5.30
DOW 170825C00061000 C 08/25/17 61.0 3.55 3.80
DOW 170825C00061500 C 08/25/17 61.5 3.10 4.20
DOW 170825C00062000 C 08/25/17 62.0 2.57 2.92
DOW 170825C00062500 C 08/25/17 62.5 2.09 2.68
DOW 170825C00063000 C 08/25/17 63.0 1.57 1.86
DOW 170825C00063500 C 08/25/17 63.5 1.14 1.32
DOW 170825C00064000 C 08/25/17 64.0 0.75 0.86
DOW 170825C00064500 C 08/25/17 64.5 0.38 0.47
DOW 170825C00065000 C 08/25/17 65.0 0.13 0.22
DOW 170825C00065500 C 08/25/17 65.5 0.02 0.13
DOW 170825C00066000 C 08/25/17 66.0 0.00 0.07
DOW 170825C00066500 C 08/25/17 66.5 0.00 0.04
DOW 170825C00067000 C 08/25/17 67.0 0.00 0.08
DOW 170825C00067500 C 08/25/17 67.5 0.00 0.04
DOW 170825C00068000 C 08/25/17 68.0 0.00 0.08
DOW 170825C00068500 C 08/25/17 68.5 0.00 0.05
DOW 170825C00069000 C 08/25/17 69.0 0.00 0.09
DOW 170825C00069500 C 08/25/17 69.5 0.00 0.05
DOW 170825C00070000 C 08/25/17 70.0 0.00 0.04
DOW 170825C00070500 C 08/25/17 70.5 0.00 0.04
DOW 170825C00071000 C 08/25/17 71.0 0.00 0.04
DOW 170825C00071500 C 08/25/17 71.5 0.00 0.04
DOW 170825C00072000 C 08/25/17 72.0 0.00 0.04
DOW 170825C00072500 C 08/25/17 72.5 0.00 0.04
DOW 170825C00073000 C 08/25/17 73.0 0.00 0.04
DOW 170825C00073500 C 08/25/17 73.5 0.00 0.04
DOW 170825C00074000 C 08/25/17 74.0 0.00 0.04
DOW 170825C00075000 C 08/25/17 75.0 0.00 0.04
DOW 170825C00080000 C 08/25/17 80.0 0.00 0.03
DOW 170825C00085000 C 08/25/17 85.0 0.00 0.03
DOW 170825C00090000 C 08/25/17 90.0 0.00 0.03
DOW 170825C00095000 C 08/25/17 95.0 0.00 0.03
DOW 170825P00035000 P 08/25/17 35.0 0.00 0.03
DOW 170825P00040000 P 08/25/17 40.0 0.00 0.03
DOW 170825P00045000 P 08/25/17 45.0 0.00 0.03
DOW 170825P00050000 P 08/25/17 50.0 0.00 0.03
DOW 170825P00052500 P 08/25/17 52.5 0.00 0.03
DOW 170825P00054000 P 08/25/17 54.0 0.00 0.03
DOW 170825P00055000 P 08/25/17 55.0 0.00 0.03
DOW 170825P00055500 P 08/25/17 55.5 0.00 0.03
DOW 170825P00056000 P 08/25/17 56.0 0.00 0.03
DOW 170825P00056500 P 08/25/17 56.5 0.00 0.04
DOW 170825P00057000 P 08/25/17 57.0 0.00 0.03
DOW 170825P00057500 P 08/25/17 57.5 0.00 0.03
DOW 170825P00058000 P 08/25/17 58.0 0.00 0.03
DOW 170825P00058500 P 08/25/17 58.5 0.00 0.02
DOW 170825P00059000 P 08/25/17 59.0 0.00 0.04
DOW 170825P00059500 P 08/25/17 59.5 0.00 0.03
DOW 170825P00060000 P 08/25/17 60.0 0.00 0.06
DOW 170825P00060500 P 08/25/17 60.5 0.01 0.02
DOW 170825P00061000 P 08/25/17 61.0 0.00 0.22
DOW 170825P00061500 P 08/25/17 61.5 0.00 0.22
DOW 170825P00062000 P 08/25/17 62.0 0.00 0.20
DOW 170825P00062500 P 08/25/17 62.5 0.00 0.07
DOW 170825P00063000 P 08/25/17 63.0 0.01 0.10
DOW 170825P00063500 P 08/25/17 63.5 0.03 0.13
DOW 170825P00064000 P 08/25/17 64.0 0.10 0.19
DOW 170825P00064500 P 08/25/17 64.5 0.25 0.34
DOW 170825P00065000 P 08/25/17 65.0 0.48 0.58
DOW 170825P00065500 P 08/25/17 65.5 0.81 1.13
DOW 170825P00066000 P 08/25/17 66.0 1.25 1.57
DOW 170825P00066500 P 08/25/17 66.5 1.66 2.45
DOW 170825P00067000 P 08/25/17 67.0 2.13 2.90
DOW 170825P00067500 P 08/25/17 67.5 2.65 3.60
DOW 170825P00068000 P 08/25/17 68.0 3.20 3.75
DOW 170825P00068500 P 08/25/17 68.5 3.60 4.45
DOW 170825P00069000 P 08/25/17 69.0 4.20 5.25
DOW 170825P00069500 P 08/25/17 69.5 4.75 5.40
DOW 170825P00070000 P 08/25/17 70.0 5.25 5.90
DOW 170825P00070500 P 08/25/17 70.5 5.70 6.40
DOW 170825P00071000 P 08/25/17 71.0 6.15 6.85
DOW 170825P00071500 P 08/25/17 71.5 6.75 7.70
DOW 170825P00072000 P 08/25/17 72.0 7.25 7.90
DOW 170825P00072500 P 08/25/17 72.5 7.60 8.30
DOW 170825P00073000 P 08/25/17 73.0 8.30 8.95
DOW 170825P00073500 P 08/25/17 73.5 8.70 9.75
DOW 170825P00074000 P 08/25/17 74.0 9.10 9.90
DOW 170825P00075000 P 08/25/17 75.0 10.10 10.95
DOW 170825P00080000 P 08/25/17 80.0 14.90 15.80
DOW 170825P00085000 P 08/25/17 85.0 19.75 20.75
DOW 170825P00090000 P 08/25/17 90.0 23.85 26.00
DOW 170825P00095000 P 08/25/17 95.0 29.25 31.00
DOW 170901C00035000 C 09/01/17 35.0 28.20 30.50
DOW 170901C00040000 C 09/01/17 40.0 24.35 25.90
DOW 170901C00045000 C 09/01/17 45.0 19.50 20.55
DOW 170901C00050000 C 09/01/17 50.0 14.50 14.95
DOW 170901C00054000 C 09/01/17 54.0 10.55 11.20
DOW 170901C00055000 C 09/01/17 55.0 9.55 10.85
DOW 170901C00055500 C 09/01/17 55.5 9.05 10.35
DOW 170901C00056000 C 09/01/17 56.0 8.60 9.90
DOW 170901C00056500 C 09/01/17 56.5 8.10 9.10
DOW 170901C00057000 C 09/01/17 57.0 7.50 8.60
DOW 170901C00057500 C 09/01/17 57.5 6.90 8.30
DOW 170901C00058000 C 09/01/17 58.0 6.35 7.40
DOW 170901C00058500 C 09/01/17 58.5 5.55 7.15
DOW 170901C00059000 C 09/01/17 59.0 5.45 6.85
DOW 170901C00059500 C 09/01/17 59.5 4.90 5.95
DOW 170901C00060000 C 09/01/17 60.0 4.55 4.90
DOW 170901C00060500 C 09/01/17 60.5 4.05 4.95
DOW 170901C00061000 C 09/01/17 61.0 3.50 3.90
DOW 170901C00061500 C 09/01/17 61.5 3.10 3.45
DOW 170901C00062000 C 09/01/17 62.0 2.62 2.98
DOW 170901C00062500 C 09/01/17 62.5 2.24 2.72
DOW 170901C00063000 C 09/01/17 63.0 1.81 1.99
DOW 170901C00063500 C 09/01/17 63.5 1.32 1.59
DOW 170901C00064000 C 09/01/17 64.0 1.02 1.16
DOW 170901C00064500 C 09/01/17 64.5 0.70 0.83
DOW 170901C00065000 C 09/01/17 65.0 0.44 0.52
DOW 170901C00065500 C 09/01/17 65.5 0.25 0.34
DOW 170901C00066000 C 09/01/17 66.0 0.12 0.22
DOW 170901C00066500 C 09/01/17 66.5 0.06 0.14
DOW 170901C00067000 C 09/01/17 67.0 0.02 0.11
DOW 170901C00067500 C 09/01/17 67.5 0.00 0.08
DOW 170901C00068000 C 09/01/17 68.0 0.00 0.04
DOW 170901C00068500 C 09/01/17 68.5 0.00 0.10
DOW 170901C00069000 C 09/01/17 69.0 0.00 0.11
DOW 170901C00069500 C 09/01/17 69.5 0.00 0.06
DOW 170901C00070000 C 09/01/17 70.0 0.00 0.06
DOW 170901C00070500 C 09/01/17 70.5 0.00 0.04
DOW 170901C00071000 C 09/01/17 71.0 0.00 0.04
DOW 170901C00071500 C 09/01/17 71.5 0.00 0.05
DOW 170901C00072000 C 09/01/17 72.0 0.00 0.04
DOW 170901C00072500 C 09/01/17 72.5 0.00 0.05
DOW 170901C00073000 C 09/01/17 73.0 0.00 0.05
DOW 170901C00073500 C 09/01/17 73.5 0.00 0.04
DOW 170901C00074000 C 09/01/17 74.0 0.00 0.04
DOW 170901C00075000 C 09/01/17 75.0 0.00 0.05
DOW 170901C00080000 C 09/01/17 80.0 0.00 0.01
DOW 170901C00085000 C 09/01/17 85.0 0.00 0.04
DOW 170901C00090000 C 09/01/17 90.0 0.00 0.04
DOW 170901C00095000 C 09/01/17 95.0 0.00 0.04
DOW 170901P00035000 P 09/01/17 35.0 0.00 0.04
DOW 170901P00040000 P 09/01/17 40.0 0.00 0.04
DOW 170901P00045000 P 09/01/17 45.0 0.00 0.04
DOW 170901P00050000 P 09/01/17 50.0 0.00 0.04
DOW 170901P00054000 P 09/01/17 54.0 0.00 0.12
DOW 170901P00055000 P 09/01/17 55.0 0.00 0.11
DOW 170901P00055500 P 09/01/17 55.5 0.00 0.13
DOW 170901P00056000 P 09/01/17 56.0 0.00 0.13
DOW 170901P00056500 P 09/01/17 56.5 0.00 0.13
DOW 170901P00057000 P 09/01/17 57.0 0.00 0.14
DOW 170901P00057500 P 09/01/17 57.5 0.00 0.14
DOW 170901P00058000 P 09/01/17 58.0 0.00 0.18
DOW 170901P00058500 P 09/01/17 58.5 0.00 0.22
DOW 170901P00059000 P 09/01/17 59.0 0.01 0.27
DOW 170901P00059500 P 09/01/17 59.5 0.00 0.28
DOW 170901P00060000 P 09/01/17 60.0 0.02 0.23
DOW 170901P00060500 P 09/01/17 60.5 0.03 0.24
DOW 170901P00061000 P 09/01/17 61.0 0.03 0.23
DOW 170901P00061500 P 09/01/17 61.5 0.05 0.18
DOW 170901P00062000 P 09/01/17 62.0 0.07 0.15
DOW 170901P00062500 P 09/01/17 62.5 0.12 0.19
DOW 170901P00063000 P 09/01/17 63.0 0.16 0.31
DOW 170901P00063500 P 09/01/17 63.5 0.25 0.38
DOW 170901P00064000 P 09/01/17 64.0 0.37 0.49
DOW 170901P00064500 P 09/01/17 64.5 0.55 0.62
DOW 170901P00065000 P 09/01/17 65.0 0.74 0.95
DOW 170901P00065500 P 09/01/17 65.5 1.04 1.32
DOW 170901P00066000 P 09/01/17 66.0 1.44 1.68
DOW 170901P00066500 P 09/01/17 66.5 1.83 2.15
DOW 170901P00067000 P 09/01/17 67.0 2.31 2.62
DOW 170901P00067500 P 09/01/17 67.5 2.77 3.15
DOW 170901P00068000 P 09/01/17 68.0 3.30 3.75
DOW 170901P00068500 P 09/01/17 68.5 3.75 4.45
DOW 170901P00069000 P 09/01/17 69.0 4.25 5.15
DOW 170901P00069500 P 09/01/17 69.5 4.75 5.35
DOW 170901P00070000 P 09/01/17 70.0 5.25 5.70
DOW 170901P00070500 P 09/01/17 70.5 5.35 6.40
DOW 170901P00071000 P 09/01/17 71.0 6.15 6.85
DOW 170901P00071500 P 09/01/17 71.5 6.45 7.55
DOW 170901P00072000 P 09/01/17 72.0 7.30 8.00
DOW 170901P00072500 P 09/01/17 72.5 7.70 8.45
DOW 170901P00073000 P 09/01/17 73.0 7.90 8.70
DOW 170901P00073500 P 09/01/17 73.5 8.70 9.30
DOW 170901P00074000 P 09/01/17 74.0 9.20 10.00
DOW 170901P00075000 P 09/01/17 75.0 10.20 10.95
DOW 170901P00080000 P 09/01/17 80.0 15.20 16.70
DOW 170901P00085000 P 09/01/17 85.0 20.10 20.80
DOW 170901P00090000 P 09/01/17 90.0 23.85 25.90
DOW 170901P00095000 P 09/01/17 95.0 29.95 31.00
DOW 170908C00055000 C 09/08/17 55.0 9.55 10.00
DOW 170908C00056500 C 09/08/17 56.5 8.00 9.15
DOW 170908C00057500 C 09/08/17 57.5 7.10 8.35
DOW 170908C00058000 C 09/08/17 58.0 6.55 7.70
DOW 170908C00058500 C 09/08/17 58.5 6.15 6.50
DOW 170908C00059500 C 09/08/17 59.5 5.10 5.55
DOW 170908C00060000 C 09/08/17 60.0 4.55 4.95
DOW 170908C00060500 C 09/08/17 60.5 4.10 4.50
DOW 170908C00061000 C 09/08/17 61.0 3.65 4.00
DOW 170908C00061500 C 09/08/17 61.5 3.15 3.45
DOW 170908C00062000 C 09/08/17 62.0 2.74 3.05
DOW 170908C00062500 C 09/08/17 62.5 2.28 2.60
DOW 170908C00063000 C 09/08/17 63.0 1.91 2.14
DOW 170908C00063500 C 09/08/17 63.5 1.49 1.77
DOW 170908C00064000 C 09/08/17 64.0 1.11 1.34
DOW 170908C00064500 C 09/08/17 64.5 0.83 1.02
DOW 170908C00065000 C 09/08/17 65.0 0.61 0.75
DOW 170908C00065500 C 09/08/17 65.5 0.39 0.54
DOW 170908C00066000 C 09/08/17 66.0 0.26 0.39
DOW 170908C00066500 C 09/08/17 66.5 0.15 0.27
DOW 170908C00067000 C 09/08/17 67.0 0.10 0.19
DOW 170908C00067500 C 09/08/17 67.5 0.04 0.14
DOW 170908C00068000 C 09/08/17 68.0 0.02 0.10
DOW 170908C00068500 C 09/08/17 68.5 0.01 0.08
DOW 170908C00069000 C 09/08/17 69.0 0.00 0.07
DOW 170908C00069500 C 09/08/17 69.5 0.00 0.07
DOW 170908C00070000 C 09/08/17 70.0 0.00 0.06
DOW 170908C00070500 C 09/08/17 70.5 0.00 0.05
DOW 170908C00071000 C 09/08/17 71.0 0.00 0.05
DOW 170908C00071500 C 09/08/17 71.5 0.00 0.05
DOW 170908C00072000 C 09/08/17 72.0 0.00 0.05
DOW 170908C00072500 C 09/08/17 72.5 0.00 0.05
DOW 170908C00073000 C 09/08/17 73.0 0.00 0.05
DOW 170908C00073500 C 09/08/17 73.5 0.00 0.05
DOW 170908C00075000 C 09/08/17 75.0 0.00 0.05
DOW 170908C00080000 C 09/08/17 80.0 0.00 0.04
DOW 170908P00055000 P 09/08/17 55.0 0.00 0.09
DOW 170908P00056500 P 09/08/17 56.5 0.00 0.23
DOW 170908P00057500 P 09/08/17 57.5 0.01 0.13
DOW 170908P00058000 P 09/08/17 58.0 0.02 0.15
DOW 170908P00058500 P 09/08/17 58.5 0.00 0.30
DOW 170908P00059500 P 09/08/17 59.5 0.06 0.21
DOW 170908P00060000 P 09/08/17 60.0 0.08 0.28
DOW 170908P00060500 P 09/08/17 60.5 0.08 0.20
DOW 170908P00061000 P 09/08/17 61.0 0.11 0.21
DOW 170908P00061500 P 09/08/17 61.5 0.12 0.24
DOW 170908P00062000 P 09/08/17 62.0 0.16 0.28
DOW 170908P00062500 P 09/08/17 62.5 0.22 0.35
DOW 170908P00063000 P 09/08/17 63.0 0.30 0.40
DOW 170908P00063500 P 09/08/17 63.5 0.39 0.55
DOW 170908P00064000 P 09/08/17 64.0 0.51 0.68
DOW 170908P00064500 P 09/08/17 64.5 0.69 0.88
DOW 170908P00065000 P 09/08/17 65.0 0.93 1.12
DOW 170908P00065500 P 09/08/17 65.5 1.20 1.41
DOW 170908P00066000 P 09/08/17 66.0 1.53 1.83
DOW 170908P00066500 P 09/08/17 66.5 1.95 2.24
DOW 170908P00067000 P 09/08/17 67.0 2.36 2.68
DOW 170908P00067500 P 09/08/17 67.5 2.83 3.15
DOW 170908P00068000 P 09/08/17 68.0 3.25 3.70
DOW 170908P00068500 P 09/08/17 68.5 3.75 5.00
DOW 170908P00069000 P 09/08/17 69.0 4.25 5.30
DOW 170908P00069500 P 09/08/17 69.5 4.75 5.70
DOW 170908P00070000 P 09/08/17 70.0 5.15 6.60
DOW 170908P00070500 P 09/08/17 70.5 5.40 7.55
DOW 170908P00071000 P 09/08/17 71.0 6.05 7.10
DOW 170908P00071500 P 09/08/17 71.5 6.70 7.55
DOW 170908P00072000 P 09/08/17 72.0 7.05 8.00
DOW 170908P00072500 P 09/08/17 72.5 7.10 8.70
DOW 170908P00073000 P 09/08/17 73.0 8.20 8.95
DOW 170908P00073500 P 09/08/17 73.5 8.70 9.25
DOW 170908P00075000 P 09/08/17 75.0 10.05 10.90
DOW 170908P00080000 P 09/08/17 80.0 14.55 16.00
DOW 170915C00030000 C 09/15/17 30.0 34.05 35.75
DOW 170915C00032500 C 09/15/17 32.5 31.45 33.10
DOW 170915C00035000 C 09/15/17 35.0 29.35 30.70
DOW 170915C00037500 C 09/15/17 37.5 26.90 28.45
DOW 170915C00040000 C 09/15/17 40.0 24.50 25.05
DOW 170915C00042500 C 09/15/17 42.5 22.10 23.45
DOW 170915C00045000 C 09/15/17 45.0 19.50 19.95
DOW 170915C00047500 C 09/15/17 47.5 17.05 18.10
DOW 170915C00050000 C 09/15/17 50.0 14.50 14.85
DOW 170915C00052500 C 09/15/17 52.5 11.95 12.45
DOW 170915C00055000 C 09/15/17 55.0 9.50 9.95
DOW 170915C00056500 C 09/15/17 56.5 8.05 8.40
DOW 170915C00057000 C 09/15/17 57.0 7.65 7.95
DOW 170915C00057500 C 09/15/17 57.5 7.10 7.45
DOW 170915C00058000 C 09/15/17 58.0 6.50 7.15
DOW 170915C00058500 C 09/15/17 58.5 6.10 6.45
DOW 170915C00059000 C 09/15/17 59.0 5.55 5.95
DOW 170915C00059500 C 09/15/17 59.5 5.05 5.50
DOW 170915C00060000 C 09/15/17 60.0 4.70 4.95
DOW 170915C00060500 C 09/15/17 60.5 4.20 4.50
DOW 170915C00061000 C 09/15/17 61.0 3.75 4.15
DOW 170915C00061500 C 09/15/17 61.5 3.30 3.65
DOW 170915C00062000 C 09/15/17 62.0 2.89 3.15
DOW 170915C00062500 C 09/15/17 62.5 2.55 2.76
DOW 170915C00063000 C 09/15/17 63.0 2.06 2.34
DOW 170915C00063500 C 09/15/17 63.5 1.75 1.90
DOW 170915C00064000 C 09/15/17 64.0 1.40 1.58
DOW 170915C00064500 C 09/15/17 64.5 1.10 1.24
DOW 170915C00065000 C 09/15/17 65.0 0.85 0.97
DOW 170915C00065500 C 09/15/17 65.5 0.62 0.74
DOW 170915C00066000 C 09/15/17 66.0 0.45 0.56
DOW 170915C00066500 C 09/15/17 66.5 0.30 0.40
DOW 170915C00067000 C 09/15/17 67.0 0.20 0.32
DOW 170915C00067500 C 09/15/17 67.5 0.13 0.24
DOW 170915C00068000 C 09/15/17 68.0 0.07 0.17
DOW 170915C00068500 C 09/15/17 68.5 0.05 0.14
DOW 170915C00069000 C 09/15/17 69.0 0.02 0.10
DOW 170915C00069500 C 09/15/17 69.5 0.01 0.09
DOW 170915C00070000 C 09/15/17 70.0 0.01 0.06
DOW 170915C00070500 C 09/15/17 70.5 0.00 0.10
DOW 170915C00071000 C 09/15/17 71.0 0.00 0.05
DOW 170915C00071500 C 09/15/17 71.5 0.00 0.05
DOW 170915C00072000 C 09/15/17 72.0 0.00 0.05
DOW 170915C00072500 C 09/15/17 72.5 0.00 0.04
DOW 170915C00073000 C 09/15/17 73.0 0.00 0.06
DOW 170915C00075000 C 09/15/17 75.0 0.00 0.04
DOW 170915C00080000 C 09/15/17 80.0 0.00 0.03
DOW 170915C00085000 C 09/15/17 85.0 0.00 0.04
DOW 170915P00030000 P 09/15/17 30.0 0.00 0.04
DOW 170915P00032500 P 09/15/17 32.5 0.00 0.04
DOW 170915P00035000 P 09/15/17 35.0 0.00 0.04
DOW 170915P00037500 P 09/15/17 37.5 0.00 0.04
DOW 170915P00040000 P 09/15/17 40.0 0.00 0.04
DOW 170915P00042500 P 09/15/17 42.5 0.00 0.04
DOW 170915P00045000 P 09/15/17 45.0 0.00 0.05
DOW 170915P00047500 P 09/15/17 47.5 0.00 0.07
DOW 170915P00050000 P 09/15/17 50.0 0.00 0.05
DOW 170915P00052500 P 09/15/17 52.5 0.00 0.11
DOW 170915P00055000 P 09/15/17 55.0 0.02 0.12
DOW 170915P00056500 P 09/15/17 56.5 0.04 0.23
DOW 170915P00057000 P 09/15/17 57.0 0.04 0.31
DOW 170915P00057500 P 09/15/17 57.5 0.06 0.16
DOW 170915P00058000 P 09/15/17 58.0 0.06 0.23
DOW 170915P00058500 P 09/15/17 58.5 0.08 0.25
DOW 170915P00059000 P 09/15/17 59.0 0.10 0.25
DOW 170915P00059500 P 09/15/17 59.5 0.12 0.28
DOW 170915P00060000 P 09/15/17 60.0 0.14 0.27
DOW 170915P00060500 P 09/15/17 60.5 0.15 0.28
DOW 170915P00061000 P 09/15/17 61.0 0.19 0.32
DOW 170915P00061500 P 09/15/17 61.5 0.24 0.30
DOW 170915P00062000 P 09/15/17 62.0 0.29 0.42
DOW 170915P00062500 P 09/15/17 62.5 0.36 0.50
DOW 170915P00063000 P 09/15/17 63.0 0.46 0.60
DOW 170915P00063500 P 09/15/17 63.5 0.56 0.70
DOW 170915P00064000 P 09/15/17 64.0 0.73 0.87
DOW 170915P00064500 P 09/15/17 64.5 0.91 1.11
DOW 170915P00065000 P 09/15/17 65.0 1.12 1.29
DOW 170915P00065500 P 09/15/17 65.5 1.42 1.60
DOW 170915P00066000 P 09/15/17 66.0 1.68 1.89
DOW 170915P00066500 P 09/15/17 66.5 2.06 2.36
DOW 170915P00067000 P 09/15/17 67.0 2.47 2.77
DOW 170915P00067500 P 09/15/17 67.5 2.92 3.20
DOW 170915P00068000 P 09/15/17 68.0 3.35 3.70
DOW 170915P00068500 P 09/15/17 68.5 3.80 4.25
DOW 170915P00069000 P 09/15/17 69.0 4.30 4.70
DOW 170915P00069500 P 09/15/17 69.5 4.75 5.65
DOW 170915P00070000 P 09/15/17 70.0 5.25 5.65
DOW 170915P00070500 P 09/15/17 70.5 5.75 6.25
DOW 170915P00071000 P 09/15/17 71.0 6.20 8.15
DOW 170915P00071500 P 09/15/17 71.5 6.80 7.25
DOW 170915P00072000 P 09/15/17 72.0 7.20 7.65
DOW 170915P00072500 P 09/15/17 72.5 7.55 8.10
DOW 170915P00073000 P 09/15/17 73.0 8.05 8.70
DOW 170915P00075000 P 09/15/17 75.0 10.20 10.70
DOW 170915P00080000 P 09/15/17 80.0 15.10 15.85
DOW 170915P00085000 P 09/15/17 85.0 20.20 20.65
DOW 170922C00050000 C 09/22/17 50.0 14.55 14.85
DOW 170922C00055000 C 09/22/17 55.0 9.55 9.95
DOW 170922C00056500 C 09/22/17 56.5 7.95 8.60
DOW 170922C00057500 C 09/22/17 57.5 7.10 7.55
DOW 170922C00058000 C 09/22/17 58.0 6.65 6.95
DOW 170922C00058500 C 09/22/17 58.5 6.10 6.70
DOW 170922C00059000 C 09/22/17 59.0 5.70 6.00
DOW 170922C00059500 C 09/22/17 59.5 5.25 5.50
DOW 170922C00060000 C 09/22/17 60.0 4.75 5.00
DOW 170922C00060500 C 09/22/17 60.5 4.30 4.55
DOW 170922C00061000 C 09/22/17 61.0 3.85 4.10
DOW 170922C00061500 C 09/22/17 61.5 3.45 3.75
DOW 170922C00062000 C 09/22/17 62.0 3.00 3.25
DOW 170922C00062500 C 09/22/17 62.5 2.59 2.81
DOW 170922C00063000 C 09/22/17 63.0 2.22 2.48
DOW 170922C00063500 C 09/22/17 63.5 1.85 2.09
DOW 170922C00064000 C 09/22/17 64.0 1.53 1.75
DOW 170922C00064500 C 09/22/17 64.5 1.22 1.40
DOW 170922C00065000 C 09/22/17 65.0 0.97 1.18
DOW 170922C00065500 C 09/22/17 65.5 0.75 0.94
DOW 170922C00066000 C 09/22/17 66.0 0.58 0.72
DOW 170922C00066500 C 09/22/17 66.5 0.42 0.58
DOW 170922C00067000 C 09/22/17 67.0 0.31 0.44
DOW 170922C00067500 C 09/22/17 67.5 0.22 0.36
DOW 170922C00068000 C 09/22/17 68.0 0.15 0.28
DOW 170922C00068500 C 09/22/17 68.5 0.10 0.26
DOW 170922C00069000 C 09/22/17 69.0 0.07 0.22
DOW 170922C00069500 C 09/22/17 69.5 0.05 0.19
DOW 170922C00070000 C 09/22/17 70.0 0.03 0.16
DOW 170922C00070500 C 09/22/17 70.5 0.01 0.16
DOW 170922C00071000 C 09/22/17 71.0 0.00 0.13
DOW 170922C00071500 C 09/22/17 71.5 0.00 0.11
DOW 170922P00050000 P 09/22/17 50.0 0.00 0.11
DOW 170922P00055000 P 09/22/17 55.0 0.03 0.25
DOW 170922P00056500 P 09/22/17 56.5 0.06 0.19
DOW 170922P00057500 P 09/22/17 57.5 0.08 0.23
DOW 170922P00058000 P 09/22/17 58.0 0.10 0.24
DOW 170922P00058500 P 09/22/17 58.5 0.12 0.24
DOW 170922P00059000 P 09/22/17 59.0 0.14 0.26
DOW 170922P00059500 P 09/22/17 59.5 0.17 0.27
DOW 170922P00060000 P 09/22/17 60.0 0.20 0.32
DOW 170922P00060500 P 09/22/17 60.5 0.24 0.38
DOW 170922P00061000 P 09/22/17 61.0 0.28 0.40
DOW 170922P00061500 P 09/22/17 61.5 0.32 0.40
DOW 170922P00062000 P 09/22/17 62.0 0.38 0.51
DOW 170922P00062500 P 09/22/17 62.5 0.49 0.60
DOW 170922P00063000 P 09/22/17 63.0 0.57 0.71
DOW 170922P00063500 P 09/22/17 63.5 0.71 0.85
DOW 170922P00064000 P 09/22/17 64.0 0.86 1.04
DOW 170922P00064500 P 09/22/17 64.5 1.06 1.23
DOW 170922P00065000 P 09/22/17 65.0 1.28 1.47
DOW 170922P00065500 P 09/22/17 65.5 1.53 1.73
DOW 170922P00066000 P 09/22/17 66.0 1.86 2.09
DOW 170922P00066500 P 09/22/17 66.5 2.19 2.44
DOW 170922P00067000 P 09/22/17 67.0 2.57 2.81
DOW 170922P00067500 P 09/22/17 67.5 2.96 3.25
DOW 170922P00068000 P 09/22/17 68.0 3.40 3.75
DOW 170922P00068500 P 09/22/17 68.5 3.85 4.05
DOW 170922P00069000 P 09/22/17 69.0 4.30 4.60
DOW 170922P00069500 P 09/22/17 69.5 4.75 5.60
DOW 170922P00070000 P 09/22/17 70.0 5.30 5.60
DOW 170922P00070500 P 09/22/17 70.5 5.65 6.15
DOW 170922P00071000 P 09/22/17 71.0 6.25 6.55
DOW 170922P00071500 P 09/22/17 71.5 6.75 7.05
DOW 170929C00050000 C 09/29/17 50.0 14.55 15.05
DOW 170929C00055000 C 09/29/17 55.0 9.65 9.95
DOW 170929C00056500 C 09/29/17 56.5 7.95 8.65
DOW 170929C00057000 C 09/29/17 57.0 7.60 8.15
DOW 170929C00057500 C 09/29/17 57.5 7.20 7.70
DOW 170929C00058000 C 09/29/17 58.0 6.65 7.00
DOW 170929C00058500 C 09/29/17 58.5 6.10 6.50
DOW 170929C00059000 C 09/29/17 59.0 5.75 6.15
DOW 170929C00059500 C 09/29/17 59.5 5.30 5.85
DOW 170929C00060000 C 09/29/17 60.0 4.85 5.15
DOW 170929C00060500 C 09/29/17 60.5 4.50 4.65
DOW 170929C00061000 C 09/29/17 61.0 4.00 4.30
DOW 170929C00061500 C 09/29/17 61.5 3.55 3.80
DOW 170929C00062000 C 09/29/17 62.0 3.10 3.35
DOW 170929C00062500 C 09/29/17 62.5 2.79 2.98
DOW 170929C00063000 C 09/29/17 63.0 2.39 2.60
DOW 170929C00063500 C 09/29/17 63.5 2.02 2.31
DOW 170929C00064000 C 09/29/17 64.0 1.72 1.91
DOW 170929C00064500 C 09/29/17 64.5 1.42 1.58
DOW 170929C00065000 C 09/29/17 65.0 1.15 1.31
DOW 170929C00065500 C 09/29/17 65.5 0.93 1.06
DOW 170929C00066000 C 09/29/17 66.0 0.71 0.90
DOW 170929C00066500 C 09/29/17 66.5 0.55 0.71
DOW 170929C00067000 C 09/29/17 67.0 0.41 0.58
DOW 170929C00067500 C 09/29/17 67.5 0.32 0.47
DOW 170929C00068000 C 09/29/17 68.0 0.24 0.38
DOW 170929C00068500 C 09/29/17 68.5 0.17 0.31
DOW 170929C00069000 C 09/29/17 69.0 0.11 0.25
DOW 170929C00069500 C 09/29/17 69.5 0.08 0.21
DOW 170929C00070000 C 09/29/17 70.0 0.05 0.24
DOW 170929C00070500 C 09/29/17 70.5 0.03 0.21
DOW 170929P00050000 P 09/29/17 50.0 0.00 0.08
DOW 170929P00055000 P 09/29/17 55.0 0.06 0.18
DOW 170929P00056500 P 09/29/17 56.5 0.09 0.25
DOW 170929P00057000 P 09/29/17 57.0 0.09 0.34
DOW 170929P00057500 P 09/29/17 57.5 0.12 0.25
DOW 170929P00058000 P 09/29/17 58.0 0.15 0.27
DOW 170929P00058500 P 09/29/17 58.5 0.17 0.29
DOW 170929P00059000 P 09/29/17 59.0 0.20 0.31
DOW 170929P00059500 P 09/29/17 59.5 0.23 0.34
DOW 170929P00060000 P 09/29/17 60.0 0.27 0.37
DOW 170929P00060500 P 09/29/17 60.5 0.33 0.43
DOW 170929P00061000 P 09/29/17 61.0 0.36 0.47
DOW 170929P00061500 P 09/29/17 61.5 0.44 0.56
DOW 170929P00062000 P 09/29/17 62.0 0.52 0.62
DOW 170929P00062500 P 09/29/17 62.5 0.61 0.75
DOW 170929P00063000 P 09/29/17 63.0 0.69 0.83
DOW 170929P00063500 P 09/29/17 63.5 0.86 1.02
DOW 170929P00064000 P 09/29/17 64.0 1.00 1.18
DOW 170929P00064500 P 09/29/17 64.5 1.20 1.39
DOW 170929P00065000 P 09/29/17 65.0 1.45 1.64
DOW 170929P00065500 P 09/29/17 65.5 1.71 1.90
DOW 170929P00066000 P 09/29/17 66.0 2.00 2.24
DOW 170929P00066500 P 09/29/17 66.5 2.32 2.51
DOW 170929P00067000 P 09/29/17 67.0 2.71 2.88
DOW 170929P00067500 P 09/29/17 67.5 3.05 3.25
DOW 170929P00068000 P 09/29/17 68.0 3.50 3.75
DOW 170929P00068500 P 09/29/17 68.5 3.95 4.20
DOW 170929P00069000 P 09/29/17 69.0 4.35 4.60
DOW 170929P00069500 P 09/29/17 69.5 4.85 5.15
DOW 170929P00070000 P 09/29/17 70.0 5.20 5.70
DOW 170929P00070500 P 09/29/17 70.5 5.80 6.05
DOW 171020C00045000 C 10/20/17 45.0 19.50 19.95
DOW 171020C00047500 C 10/20/17 47.5 17.00 18.05
DOW 171020C00050000 C 10/20/17 50.0 13.90 14.95
DOW 171020C00055000 C 10/20/17 55.0 9.65 10.05
DOW 171020C00057500 C 10/20/17 57.5 7.30 7.70
DOW 171020C00060000 C 10/20/17 60.0 5.15 5.45
DOW 171020C00062500 C 10/20/17 62.5 3.10 3.35
DOW 171020C00065000 C 10/20/17 65.0 1.54 1.75
DOW 171020C00067500 C 10/20/17 67.5 0.56 0.78
DOW 171020C00070000 C 10/20/17 70.0 0.17 0.32
DOW 171020C00072500 C 10/20/17 72.5 0.00 0.19
DOW 171020C00075000 C 10/20/17 75.0 0.00 0.07
DOW 171020C00080000 C 10/20/17 80.0 0.00 0.05
DOW 171020C00085000 C 10/20/17 85.0 0.00 0.05
DOW 171020C00090000 C 10/20/17 90.0 0.00 0.04
DOW 171020C00095000 C 10/20/17 95.0 0.00 0.05
DOW 171020P00045000 P 10/20/17 45.0 0.00 0.16
DOW 171020P00047500 P 10/20/17 47.5 0.00 0.40
DOW 171020P00050000 P 10/20/17 50.0 0.00 0.22
DOW 171020P00055000 P 10/20/17 55.0 0.13 0.29
DOW 171020P00057500 P 10/20/17 57.5 0.22 0.43
DOW 171020P00060000 P 10/20/17 60.0 0.45 0.65
DOW 171020P00062500 P 10/20/17 62.5 0.94 1.14
DOW 171020P00065000 P 10/20/17 65.0 1.85 2.09
DOW 171020P00067500 P 10/20/17 67.5 3.35 3.60
DOW 171020P00070000 P 10/20/17 70.0 5.40 5.75
DOW 171020P00072500 P 10/20/17 72.5 7.45 8.05
DOW 171020P00075000 P 10/20/17 75.0 9.20 11.80
DOW 171020P00080000 P 10/20/17 80.0 15.20 15.85
DOW 171020P00085000 P 10/20/17 85.0 19.50 21.35
DOW 171020P00090000 P 10/20/17 90.0 24.00 26.80
DOW 171020P00095000 P 10/20/17 95.0 28.80 32.05
DOW 171215C00037500 C 12/15/17 37.5 26.50 28.10
DOW 171215C00040000 C 12/15/17 40.0 24.00 25.85
DOW 171215C00042500 C 12/15/17 42.5 21.60 23.10
DOW 171215C00045000 C 12/15/17 45.0 19.25 20.90
DOW 171215C00047500 C 12/15/17 47.5 16.60 18.15
DOW 171215C00050000 C 12/15/17 50.0 14.50 15.55
DOW 171215C00052500 C 12/15/17 52.5 12.25 12.80
DOW 171215C00055000 C 12/15/17 55.0 10.00 10.40
DOW 171215C00057500 C 12/15/17 57.5 7.65 8.10
DOW 171215C00060000 C 12/15/17 60.0 5.60 6.15
DOW 171215C00062500 C 12/15/17 62.5 3.80 4.15
DOW 171215C00065000 C 12/15/17 65.0 2.32 2.67
DOW 171215C00067500 C 12/15/17 67.5 1.34 1.57
DOW 171215C00070000 C 12/15/17 70.0 0.61 0.89
DOW 171215C00072500 C 12/15/17 72.5 0.30 0.49
DOW 171215C00075000 C 12/15/17 75.0 0.13 0.27
DOW 171215C00080000 C 12/15/17 80.0 0.00 0.09
DOW 171215C00085000 C 12/15/17 85.0 0.01 0.07
DOW 171215C00090000 C 12/15/17 90.0 0.00 0.06
DOW 171215P00037500 P 12/15/17 37.5 0.00 0.08
DOW 171215P00040000 P 12/15/17 40.0 0.05 0.17
DOW 171215P00042500 P 12/15/17 42.5 0.03 0.27
DOW 171215P00045000 P 12/15/17 45.0 0.10 0.24
DOW 171215P00047500 P 12/15/17 47.5 0.13 0.32
DOW 171215P00050000 P 12/15/17 50.0 0.20 0.40
DOW 171215P00052500 P 12/15/17 52.5 0.33 0.50
DOW 171215P00055000 P 12/15/17 55.0 0.44 0.68
DOW 171215P00057500 P 12/15/17 57.5 0.47 0.98
DOW 171215P00060000 P 12/15/17 60.0 1.17 1.44
DOW 171215P00062500 P 12/15/17 62.5 1.75 2.13
DOW 171215P00065000 P 12/15/17 65.0 2.87 3.20
DOW 171215P00067500 P 12/15/17 67.5 4.30 4.70
DOW 171215P00070000 P 12/15/17 70.0 6.10 6.55
DOW 171215P00072500 P 12/15/17 72.5 8.25 8.60
DOW 171215P00075000 P 12/15/17 75.0 10.15 10.95
DOW 171215P00080000 P 12/15/17 80.0 15.10 16.05
DOW 171215P00085000 P 12/15/17 85.0 20.25 20.85
DOW 171215P00090000 P 12/15/17 90.0 24.50 26.40
DOW 180119C00023000 C 01/19/18 23.0 39.75 43.95
DOW 180119C00025000 C 01/19/18 25.0 37.80 41.90
DOW 180119C00030000 C 01/19/18 30.0 33.95 35.50
DOW 180119C00032500 C 01/19/18 32.5 31.15 33.25
DOW 180119C00035000 C 01/19/18 35.0 29.15 30.50
DOW 180119C00037500 C 01/19/18 37.5 26.45 28.55
DOW 180119C00040000 C 01/19/18 40.0 24.25 25.85
DOW 180119C00042500 C 01/19/18 42.5 21.70 23.40
DOW 180119C00045000 C 01/19/18 45.0 19.50 20.40
DOW 180119C00047500 C 01/19/18 47.5 16.75 18.35
DOW 180119C00050000 C 01/19/18 50.0 14.80 15.50
DOW 180119C00052500 C 01/19/18 52.5 12.45 13.05
DOW 180119C00055000 C 01/19/18 55.0 10.20 10.60
DOW 180119C00057500 C 01/19/18 57.5 8.00 8.40
DOW 180119C00060000 C 01/19/18 60.0 5.90 7.20
DOW 180119C00062500 C 01/19/18 62.5 4.25 4.65
DOW 180119C00065000 C 01/19/18 65.0 2.89 3.15
DOW 180119C00067500 C 01/19/18 67.5 1.75 1.94
DOW 180119C00070000 C 01/19/18 70.0 0.97 1.22
DOW 180119C00072500 C 01/19/18 72.5 0.51 0.72
DOW 180119C00075000 C 01/19/18 75.0 0.26 0.38
DOW 180119C00080000 C 01/19/18 80.0 0.00 0.14
DOW 180119C00085000 C 01/19/18 85.0 0.00 0.08
DOW 180119P00023000 P 01/19/18 23.0 0.01 0.05
DOW 180119P00025000 P 01/19/18 25.0 0.01 0.06
DOW 180119P00030000 P 01/19/18 30.0 0.05 0.10
DOW 180119P00032500 P 01/19/18 32.5 0.00 0.16
DOW 180119P00035000 P 01/19/18 35.0 0.06 0.19
DOW 180119P00037500 P 01/19/18 37.5 0.09 0.25
DOW 180119P00040000 P 01/19/18 40.0 0.10 0.28
DOW 180119P00042500 P 01/19/18 42.5 0.13 0.34
DOW 180119P00045000 P 01/19/18 45.0 0.22 0.38
DOW 180119P00047500 P 01/19/18 47.5 0.35 0.46
DOW 180119P00050000 P 01/19/18 50.0 0.44 0.56
DOW 180119P00052500 P 01/19/18 52.5 0.59 0.70
DOW 180119P00055000 P 01/19/18 55.0 0.81 0.96
DOW 180119P00057500 P 01/19/18 57.5 1.15 1.21
DOW 180119P00060000 P 01/19/18 60.0 1.56 1.85
DOW 180119P00062500 P 01/19/18 62.5 2.24 2.64
DOW 180119P00065000 P 01/19/18 65.0 3.35 3.65
DOW 180119P00067500 P 01/19/18 67.5 4.75 5.10
DOW 180119P00070000 P 01/19/18 70.0 6.45 6.85
DOW 180119P00072500 P 01/19/18 72.5 8.45 8.95
DOW 180119P00075000 P 01/19/18 75.0 10.70 11.25
DOW 180119P00080000 P 01/19/18 80.0 15.35 16.35
DOW 180119P00085000 P 01/19/18 85.0 20.35 21.25
DOW 180316C00032500 C 03/16/18 32.5 30.85 34.10
DOW 180316C00035000 C 03/16/18 35.0 28.85 30.80
DOW 180316C00037500 C 03/16/18 37.5 26.40 28.40
DOW 180316C00040000 C 03/16/18 40.0 24.05 25.60
DOW 180316C00042500 C 03/16/18 42.5 21.60 23.10
DOW 180316C00045000 C 03/16/18 45.0 18.05 21.55
DOW 180316C00047500 C 03/16/18 47.5 16.80 18.50
DOW 180316C00050000 C 03/16/18 50.0 14.80 15.55
DOW 180316C00055000 C 03/16/18 55.0 10.40 11.00
DOW 180316C00057500 C 03/16/18 57.5 8.35 8.90
DOW 180316C00060000 C 03/16/18 60.0 6.45 6.85
DOW 180316C00062500 C 03/16/18 62.5 4.60 5.15
DOW 180316C00065000 C 03/16/18 65.0 3.45 3.75
DOW 180316C00067500 C 03/16/18 67.5 2.37 2.62
DOW 180316C00070000 C 03/16/18 70.0 1.55 1.79
DOW 180316C00072500 C 03/16/18 72.5 0.89 1.17
DOW 180316C00075000 C 03/16/18 75.0 0.52 0.77
DOW 180316C00080000 C 03/16/18 80.0 0.20 0.36
DOW 180316C00085000 C 03/16/18 85.0 0.00 0.18
DOW 180316C00090000 C 03/16/18 90.0 0.00 0.11
DOW 180316C00095000 C 03/16/18 95.0 0.00 0.09
DOW 180316C00100000 C 03/16/18 100.0 0.00 0.07
DOW 180316P00032500 P 03/16/18 32.5 0.00 0.31
DOW 180316P00035000 P 03/16/18 35.0 0.11 0.27
DOW 180316P00037500 P 03/16/18 37.5 0.13 0.32
DOW 180316P00040000 P 03/16/18 40.0 0.18 0.51
DOW 180316P00042500 P 03/16/18 42.5 0.24 0.52
DOW 180316P00045000 P 03/16/18 45.0 0.33 0.50
DOW 180316P00047500 P 03/16/18 47.5 0.42 0.64
DOW 180316P00050000 P 03/16/18 50.0 0.58 0.78
DOW 180316P00055000 P 03/16/18 55.0 1.07 1.34
DOW 180316P00057500 P 03/16/18 57.5 1.51 1.81
DOW 180316P00060000 P 03/16/18 60.0 2.13 2.40
DOW 180316P00062500 P 03/16/18 62.5 2.99 3.25
DOW 180316P00065000 P 03/16/18 65.0 4.05 4.40
DOW 180316P00067500 P 03/16/18 67.5 5.45 5.90
DOW 180316P00070000 P 03/16/18 70.0 7.05 7.50
DOW 180316P00072500 P 03/16/18 72.5 8.95 9.45
DOW 180316P00075000 P 03/16/18 75.0 10.80 11.65
DOW 180316P00080000 P 03/16/18 80.0 14.75 16.35
DOW 180316P00085000 P 03/16/18 85.0 19.35 22.35
DOW 180316P00090000 P 03/16/18 90.0 24.20 27.45
DOW 180316P00095000 P 03/16/18 95.0 29.10 32.35
DOW 180316P00100000 P 03/16/18 100.0 34.15 37.20
DOW 190118C00030000 C 01/18/19 30.0 34.40 36.05
DOW 190118C00032500 C 01/18/19 32.5 31.25 33.60
DOW 190118C00035000 C 01/18/19 35.0 28.75 31.00
DOW 190118C00037500 C 01/18/19 37.5 26.15 28.55
DOW 190118C00040000 C 01/18/19 40.0 23.80 26.10
DOW 190118C00042500 C 01/18/19 42.5 21.80 25.00
DOW 190118C00045000 C 01/18/19 45.0 19.80 21.10
DOW 190118C00047500 C 01/18/19 47.5 17.55 19.20
DOW 190118C00050000 C 01/18/19 50.0 15.65 16.55
DOW 190118C00052500 C 01/18/19 52.5 13.55 14.70
DOW 190118C00055000 C 01/18/19 55.0 11.75 12.60
DOW 190118C00057500 C 01/18/19 57.5 10.05 11.00
DOW 190118C00060000 C 01/18/19 60.0 8.50 9.10
DOW 190118C00062500 C 01/18/19 62.5 7.00 7.75
DOW 190118C00065000 C 01/18/19 65.0 5.85 6.30
DOW 190118C00067500 C 01/18/19 67.5 4.75 5.20
DOW 190118C00070000 C 01/18/19 70.0 3.80 4.25
DOW 190118C00072500 C 01/18/19 72.5 2.86 3.40
DOW 190118C00075000 C 01/18/19 75.0 2.23 2.77
DOW 190118C00080000 C 01/18/19 80.0 1.41 1.78
DOW 190118C00085000 C 01/18/19 85.0 0.52 1.26
DOW 190118C00090000 C 01/18/19 90.0 0.37 0.81
DOW 190118C00095000 C 01/18/19 95.0 0.16 0.63
DOW 190118P00030000 P 01/18/19 30.0 0.35 0.63
DOW 190118P00032500 P 01/18/19 32.5 0.41 0.75
DOW 190118P00035000 P 01/18/19 35.0 0.50 0.78
DOW 190118P00037500 P 01/18/19 37.5 0.63 1.01
DOW 190118P00040000 P 01/18/19 40.0 0.77 1.00
DOW 190118P00042500 P 01/18/19 42.5 0.88 1.50
DOW 190118P00045000 P 01/18/19 45.0 1.12 1.78
DOW 190118P00047500 P 01/18/19 47.5 1.48 2.10
DOW 190118P00050000 P 01/18/19 50.0 2.05 2.42
DOW 190118P00052500 P 01/18/19 52.5 2.56 2.98
DOW 190118P00055000 P 01/18/19 55.0 3.20 3.60
DOW 190118P00057500 P 01/18/19 57.5 3.95 4.45
DOW 190118P00060000 P 01/18/19 60.0 4.85 5.35
DOW 190118P00062500 P 01/18/19 62.5 5.90 6.40
DOW 190118P00065000 P 01/18/19 65.0 6.90 7.60
DOW 190118P00067500 P 01/18/19 67.5 8.30 8.90
DOW 190118P00070000 P 01/18/19 70.0 9.60 10.60
DOW 190118P00072500 P 01/18/19 72.5 11.45 12.30
DOW 190118P00075000 P 01/18/19 75.0 13.25 14.10
DOW 190118P00080000 P 01/18/19 80.0 17.00 18.20
DOW 190118P00085000 P 01/18/19 85.0 21.20 22.40
DOW 190118P00090000 P 01/18/19 90.0 25.40 27.50
DOW 190118P00095000 P 01/18/19 95.0 29.15 33.20

OPRA data is delayed 15 minutes.