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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-10)Premium Content

Dow Chemical Co (DOW)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 150605C00040000 C 06/05/15 40.0 11.25 12.40
DOW 150605C00042000 C 06/05/15 42.0 9.05 10.40
DOW 150605C00042500 C 06/05/15 42.5 8.65 9.90
DOW 150605C00043000 C 06/05/15 43.0 7.85 9.35
DOW 150605C00043500 C 06/05/15 43.5 7.50 8.85
DOW 150605C00044000 C 06/05/15 44.0 7.00 8.35
DOW 150605C00044500 C 06/05/15 44.5 6.75 7.85
DOW 150605C00045000 C 06/05/15 45.0 6.75 7.30
DOW 150605C00045500 C 06/05/15 45.5 5.70 6.85
DOW 150605C00046000 C 06/05/15 46.0 5.75 6.35
DOW 150605C00046500 C 06/05/15 46.5 5.25 5.80
DOW 150605C00047000 C 06/05/15 47.0 4.75 5.35
DOW 150605C00047500 C 06/05/15 47.5 4.25 4.80
DOW 150605C00048000 C 06/05/15 48.0 3.75 4.30
DOW 150605C00048500 C 06/05/15 48.5 3.25 3.80
DOW 150605C00049000 C 06/05/15 49.0 2.32 3.35
DOW 150605C00049500 C 06/05/15 49.5 2.27 2.88
DOW 150605C00050000 C 06/05/15 50.0 1.41 2.34
DOW 150605C00050500 C 06/05/15 50.5 1.56 1.86
DOW 150605C00051000 C 06/05/15 51.0 1.06 1.42
DOW 150605C00051500 C 06/05/15 51.5 0.77 0.96
DOW 150605C00052000 C 06/05/15 52.0 0.51 0.56
DOW 150605C00052500 C 06/05/15 52.5 0.22 0.39
DOW 150605C00053000 C 06/05/15 53.0 0.14 0.19
DOW 150605C00053500 C 06/05/15 53.5 0.00 0.12
DOW 150605C00054000 C 06/05/15 54.0 0.00 0.10
DOW 150605C00054500 C 06/05/15 54.5 0.00 0.10
DOW 150605C00055000 C 06/05/15 55.0 0.00 0.13
DOW 150605C00055500 C 06/05/15 55.5 0.00 0.13
DOW 150605C00056000 C 06/05/15 56.0 0.00 0.13
DOW 150605C00056500 C 06/05/15 56.5 0.00 0.10
DOW 150605C00057000 C 06/05/15 57.0 0.00 0.10
DOW 150605C00057500 C 06/05/15 57.5 0.00 0.10
DOW 150605C00058000 C 06/05/15 58.0 0.00 0.10
DOW 150605C00058500 C 06/05/15 58.5 0.00 0.10
DOW 150605C00059000 C 06/05/15 59.0 0.00 0.10
DOW 150605C00060000 C 06/05/15 60.0 0.00 0.10
DOW 150605C00062500 C 06/05/15 62.5 0.00 0.10
DOW 150605C00065000 C 06/05/15 65.0 0.00 0.08
DOW 150605P00040000 P 06/05/15 40.0 0.00 0.10
DOW 150605P00042000 P 06/05/15 42.0 0.00 0.10
DOW 150605P00042500 P 06/05/15 42.5 0.00 0.10
DOW 150605P00043000 P 06/05/15 43.0 0.00 0.10
DOW 150605P00043500 P 06/05/15 43.5 0.00 0.07
DOW 150605P00044000 P 06/05/15 44.0 0.00 0.10
DOW 150605P00044500 P 06/05/15 44.5 0.00 0.02
DOW 150605P00045000 P 06/05/15 45.0 0.00 0.10
DOW 150605P00045500 P 06/05/15 45.5 0.00 0.10
DOW 150605P00046000 P 06/05/15 46.0 0.00 0.10
DOW 150605P00046500 P 06/05/15 46.5 0.00 0.10
DOW 150605P00047000 P 06/05/15 47.0 0.00 0.06
DOW 150605P00047500 P 06/05/15 47.5 0.00 0.11
DOW 150605P00048000 P 06/05/15 48.0 0.00 0.10
DOW 150605P00048500 P 06/05/15 48.5 0.00 0.10
DOW 150605P00049000 P 06/05/15 49.0 0.00 0.10
DOW 150605P00049500 P 06/05/15 49.5 0.01 0.10
DOW 150605P00050000 P 06/05/15 50.0 0.03 0.12
DOW 150605P00050500 P 06/05/15 50.5 0.08 0.17
DOW 150605P00051000 P 06/05/15 51.0 0.12 0.20
DOW 150605P00051500 P 06/05/15 51.5 0.23 0.30
DOW 150605P00052000 P 06/05/15 52.0 0.40 0.45
DOW 150605P00052500 P 06/05/15 52.5 0.62 0.76
DOW 150605P00053000 P 06/05/15 53.0 0.89 1.31
DOW 150605P00053500 P 06/05/15 53.5 1.25 1.75
DOW 150605P00054000 P 06/05/15 54.0 1.77 2.53
DOW 150605P00054500 P 06/05/15 54.5 2.24 2.73
DOW 150605P00055000 P 06/05/15 55.0 2.73 3.60
DOW 150605P00055500 P 06/05/15 55.5 3.20 4.10
DOW 150605P00056000 P 06/05/15 56.0 3.70 4.60
DOW 150605P00056500 P 06/05/15 56.5 4.20 5.05
DOW 150605P00057000 P 06/05/15 57.0 4.70 5.75
DOW 150605P00057500 P 06/05/15 57.5 5.20 6.20
DOW 150605P00058000 P 06/05/15 58.0 5.60 6.75
DOW 150605P00058500 P 06/05/15 58.5 6.15 7.20
DOW 150605P00059000 P 06/05/15 59.0 6.70 7.70
DOW 150605P00060000 P 06/05/15 60.0 7.35 9.05
DOW 150605P00062500 P 06/05/15 62.5 8.55 10.80
DOW 150605P00065000 P 06/05/15 65.0 11.90 13.70
DOW 150612C00040000 C 06/12/15 40.0 11.25 12.30
DOW 150612C00042000 C 06/12/15 42.0 9.15 10.45
DOW 150612C00042500 C 06/12/15 42.5 8.65 9.95
DOW 150612C00043000 C 06/12/15 43.0 8.10 9.35
DOW 150612C00043500 C 06/12/15 43.5 7.75 8.80
DOW 150612C00044000 C 06/12/15 44.0 7.20 8.30
DOW 150612C00044500 C 06/12/15 44.5 6.75 7.80
DOW 150612C00045000 C 06/12/15 45.0 6.25 7.30
DOW 150612C00045500 C 06/12/15 45.5 5.75 6.80
DOW 150612C00046000 C 06/12/15 46.0 5.20 6.40
DOW 150612C00046500 C 06/12/15 46.5 4.75 5.85
DOW 150612C00047000 C 06/12/15 47.0 4.70 5.30
DOW 150612C00047500 C 06/12/15 47.5 3.80 4.90
DOW 150612C00048000 C 06/12/15 48.0 3.30 4.35
DOW 150612C00048500 C 06/12/15 48.5 2.87 3.85
DOW 150612C00049000 C 06/12/15 49.0 2.40 3.40
DOW 150612C00049500 C 06/12/15 49.5 2.03 2.91
DOW 150612C00050000 C 06/12/15 50.0 1.72 2.44
DOW 150612C00050500 C 06/12/15 50.5 1.57 1.97
DOW 150612C00051000 C 06/12/15 51.0 1.27 1.58
DOW 150612C00051500 C 06/12/15 51.5 1.00 1.20
DOW 150612C00052000 C 06/12/15 52.0 0.70 0.84
DOW 150612C00052500 C 06/12/15 52.5 0.47 0.55
DOW 150612C00053000 C 06/12/15 53.0 0.29 0.36
DOW 150612C00053500 C 06/12/15 53.5 0.18 0.24
DOW 150612C00054000 C 06/12/15 54.0 0.10 0.15
DOW 150612C00054500 C 06/12/15 54.5 0.00 0.11
DOW 150612C00055000 C 06/12/15 55.0 0.00 0.10
DOW 150612C00055500 C 06/12/15 55.5 0.00 0.10
DOW 150612C00056000 C 06/12/15 56.0 0.00 0.10
DOW 150612C00056500 C 06/12/15 56.5 0.00 0.10
DOW 150612C00057000 C 06/12/15 57.0 0.00 0.10
DOW 150612C00057500 C 06/12/15 57.5 0.00 0.11
DOW 150612C00058000 C 06/12/15 58.0 0.00 0.11
DOW 150612C00058500 C 06/12/15 58.5 0.00 0.11
DOW 150612C00059000 C 06/12/15 59.0 0.00 0.10
DOW 150612C00060000 C 06/12/15 60.0 0.00 0.10
DOW 150612P00040000 P 06/12/15 40.0 0.00 0.10
DOW 150612P00042000 P 06/12/15 42.0 0.00 0.10
DOW 150612P00042500 P 06/12/15 42.5 0.00 0.10
DOW 150612P00043000 P 06/12/15 43.0 0.00 0.09
DOW 150612P00043500 P 06/12/15 43.5 0.00 0.10
DOW 150612P00044000 P 06/12/15 44.0 0.00 0.10
DOW 150612P00044500 P 06/12/15 44.5 0.00 0.10
DOW 150612P00045000 P 06/12/15 45.0 0.00 0.10
DOW 150612P00045500 P 06/12/15 45.5 0.00 0.11
DOW 150612P00046000 P 06/12/15 46.0 0.00 0.13
DOW 150612P00046500 P 06/12/15 46.5 0.00 0.12
DOW 150612P00047000 P 06/12/15 47.0 0.00 0.16
DOW 150612P00047500 P 06/12/15 47.5 0.01 0.16
DOW 150612P00048000 P 06/12/15 48.0 0.02 0.10
DOW 150612P00048500 P 06/12/15 48.5 0.03 0.10
DOW 150612P00049000 P 06/12/15 49.0 0.05 0.14
DOW 150612P00049500 P 06/12/15 49.5 0.08 0.18
DOW 150612P00050000 P 06/12/15 50.0 0.11 0.21
DOW 150612P00050500 P 06/12/15 50.5 0.17 0.24
DOW 150612P00051000 P 06/12/15 51.0 0.28 0.33
DOW 150612P00051500 P 06/12/15 51.5 0.40 0.47
DOW 150612P00052000 P 06/12/15 52.0 0.61 0.67
DOW 150612P00052500 P 06/12/15 52.5 0.77 1.01
DOW 150612P00053000 P 06/12/15 53.0 1.15 1.26
DOW 150612P00053500 P 06/12/15 53.5 1.42 1.75
DOW 150612P00054000 P 06/12/15 54.0 1.85 2.58
DOW 150612P00054500 P 06/12/15 54.5 2.30 3.05
DOW 150612P00055000 P 06/12/15 55.0 2.76 3.55
DOW 150612P00055500 P 06/12/15 55.5 3.20 3.75
DOW 150612P00056000 P 06/12/15 56.0 3.70 4.55
DOW 150612P00056500 P 06/12/15 56.5 4.25 5.05
DOW 150612P00057000 P 06/12/15 57.0 4.70 5.55
DOW 150612P00057500 P 06/12/15 57.5 5.20 6.05
DOW 150612P00058000 P 06/12/15 58.0 5.70 6.55
DOW 150612P00058500 P 06/12/15 58.5 6.20 6.80
DOW 150612P00059000 P 06/12/15 59.0 6.55 7.75
DOW 150612P00060000 P 06/12/15 60.0 7.65 8.65
DOW 150619C00024000 C 06/19/15 24.0 26.10 30.15
DOW 150619C00025000 C 06/19/15 25.0 25.10 27.50
DOW 150619C00026000 C 06/19/15 26.0 24.10 27.80
DOW 150619C00027000 C 06/19/15 27.0 23.10 27.15
DOW 150619C00028000 C 06/19/15 28.0 22.10 26.15
DOW 150619C00029000 C 06/19/15 29.0 21.10 24.75
DOW 150619C00030000 C 06/19/15 30.0 20.35 22.95
DOW 150619C00031000 C 06/19/15 31.0 19.10 23.15
DOW 150619C00032000 C 06/19/15 32.0 18.10 21.70
DOW 150619C00033000 C 06/19/15 33.0 17.10 20.75
DOW 150619C00034000 C 06/19/15 34.0 16.15 19.80
DOW 150619C00035000 C 06/19/15 35.0 16.10 17.50
DOW 150619C00036000 C 06/19/15 36.0 15.20 16.45
DOW 150619C00037000 C 06/19/15 37.0 14.20 15.30
DOW 150619C00038000 C 06/19/15 38.0 12.20 14.35
DOW 150619C00039000 C 06/19/15 39.0 12.15 13.35
DOW 150619C00040000 C 06/19/15 40.0 11.45 12.30
DOW 150619C00041000 C 06/19/15 41.0 10.15 11.50
DOW 150619C00042000 C 06/19/15 42.0 9.15 10.30
DOW 150619C00042500 C 06/19/15 42.5 8.60 9.90
DOW 150619C00043000 C 06/19/15 43.0 8.25 9.35
DOW 150619C00043500 C 06/19/15 43.5 7.60 9.00
DOW 150619C00044000 C 06/19/15 44.0 7.25 8.35
DOW 150619C00044500 C 06/19/15 44.5 6.70 7.85
DOW 150619C00045000 C 06/19/15 45.0 7.05 7.35
DOW 150619C00045500 C 06/19/15 45.5 5.75 6.85
DOW 150619C00046000 C 06/19/15 46.0 6.05 6.35
DOW 150619C00046500 C 06/19/15 46.5 5.55 5.85
DOW 150619C00047000 C 06/19/15 47.0 5.10 5.35
DOW 150619C00047500 C 06/19/15 47.5 4.60 4.85
DOW 150619C00048000 C 06/19/15 48.0 4.05 4.35
DOW 150619C00048500 C 06/19/15 48.5 3.60 3.90
DOW 150619C00049000 C 06/19/15 49.0 2.72 3.40
DOW 150619C00049500 C 06/19/15 49.5 2.24 2.95
DOW 150619C00050000 C 06/19/15 50.0 2.20 2.45
DOW 150619C00050500 C 06/19/15 50.5 1.88 2.01
DOW 150619C00051000 C 06/19/15 51.0 1.50 1.58
DOW 150619C00051500 C 06/19/15 51.5 1.16 1.24
DOW 150619C00052000 C 06/19/15 52.0 0.87 0.92
DOW 150619C00052500 C 06/19/15 52.5 0.62 0.68
DOW 150619C00053000 C 06/19/15 53.0 0.43 0.49
DOW 150619C00053500 C 06/19/15 53.5 0.29 0.34
DOW 150619C00054000 C 06/19/15 54.0 0.19 0.23
DOW 150619C00054500 C 06/19/15 54.5 0.10 0.16
DOW 150619C00055000 C 06/19/15 55.0 0.08 0.11
DOW 150619C00055500 C 06/19/15 55.5 0.01 0.08
DOW 150619C00056000 C 06/19/15 56.0 0.01 0.06
DOW 150619C00056500 C 06/19/15 56.5 0.00 0.05
DOW 150619C00057000 C 06/19/15 57.0 0.00 0.04
DOW 150619C00057500 C 06/19/15 57.5 0.00 0.04
DOW 150619C00058000 C 06/19/15 58.0 0.00 0.04
DOW 150619C00058500 C 06/19/15 58.5 0.00 0.04
DOW 150619C00059000 C 06/19/15 59.0 0.00 0.04
DOW 150619C00060000 C 06/19/15 60.0 0.00 0.03
DOW 150619C00065000 C 06/19/15 65.0 0.00 0.03
DOW 150619C00070000 C 06/19/15 70.0 0.00 0.04
DOW 150619P00024000 P 06/19/15 24.0 0.00 0.04
DOW 150619P00025000 P 06/19/15 25.0 0.00 0.03
DOW 150619P00026000 P 06/19/15 26.0 0.00 0.04
DOW 150619P00027000 P 06/19/15 27.0 0.00 0.03
DOW 150619P00028000 P 06/19/15 28.0 0.00 0.03
DOW 150619P00029000 P 06/19/15 29.0 0.00 0.04
DOW 150619P00030000 P 06/19/15 30.0 0.00 0.04
DOW 150619P00031000 P 06/19/15 31.0 0.00 0.01
DOW 150619P00032000 P 06/19/15 32.0 0.00 0.01
DOW 150619P00033000 P 06/19/15 33.0 0.00 0.01
DOW 150619P00034000 P 06/19/15 34.0 0.00 0.01
DOW 150619P00035000 P 06/19/15 35.0 0.00 0.02
DOW 150619P00036000 P 06/19/15 36.0 0.00 0.02
DOW 150619P00037000 P 06/19/15 37.0 0.00 0.04
DOW 150619P00038000 P 06/19/15 38.0 0.00 0.02
DOW 150619P00039000 P 06/19/15 39.0 0.00 0.04
DOW 150619P00040000 P 06/19/15 40.0 0.00 0.04
DOW 150619P00041000 P 06/19/15 41.0 0.01 0.05
DOW 150619P00042000 P 06/19/15 42.0 0.01 0.04
DOW 150619P00042500 P 06/19/15 42.5 0.00 0.03
DOW 150619P00043000 P 06/19/15 43.0 0.02 0.05
DOW 150619P00043500 P 06/19/15 43.5 0.01 0.05
DOW 150619P00044000 P 06/19/15 44.0 0.01 0.06
DOW 150619P00044500 P 06/19/15 44.5 0.02 0.06
DOW 150619P00045000 P 06/19/15 45.0 0.02 0.07
DOW 150619P00045500 P 06/19/15 45.5 0.02 0.07
DOW 150619P00046000 P 06/19/15 46.0 0.03 0.08
DOW 150619P00046500 P 06/19/15 46.5 0.03 0.09
DOW 150619P00047000 P 06/19/15 47.0 0.04 0.10
DOW 150619P00047500 P 06/19/15 47.5 0.05 0.10
DOW 150619P00048000 P 06/19/15 48.0 0.06 0.11
DOW 150619P00048500 P 06/19/15 48.5 0.08 0.11
DOW 150619P00049000 P 06/19/15 49.0 0.11 0.15
DOW 150619P00049500 P 06/19/15 49.5 0.17 0.18
DOW 150619P00050000 P 06/19/15 50.0 0.22 0.25
DOW 150619P00050500 P 06/19/15 50.5 0.31 0.33
DOW 150619P00051000 P 06/19/15 51.0 0.41 0.45
DOW 150619P00051500 P 06/19/15 51.5 0.57 0.61
DOW 150619P00052000 P 06/19/15 52.0 0.77 0.81
DOW 150619P00052500 P 06/19/15 52.5 1.00 1.07
DOW 150619P00053000 P 06/19/15 53.0 1.32 1.39
DOW 150619P00053500 P 06/19/15 53.5 1.64 1.75
DOW 150619P00054000 P 06/19/15 54.0 1.95 2.33
DOW 150619P00054500 P 06/19/15 54.5 2.37 2.74
DOW 150619P00055000 P 06/19/15 55.0 2.82 3.25
DOW 150619P00055500 P 06/19/15 55.5 3.30 3.75
DOW 150619P00056000 P 06/19/15 56.0 3.75 4.25
DOW 150619P00056500 P 06/19/15 56.5 4.25 5.00
DOW 150619P00057000 P 06/19/15 57.0 4.75 5.50
DOW 150619P00057500 P 06/19/15 57.5 5.25 6.00
DOW 150619P00058000 P 06/19/15 58.0 5.75 6.50
DOW 150619P00058500 P 06/19/15 58.5 6.25 6.75
DOW 150619P00059000 P 06/19/15 59.0 6.70 7.30
DOW 150619P00060000 P 06/19/15 60.0 7.70 8.25
DOW 150619P00065000 P 06/19/15 65.0 12.65 13.25
DOW 150619P00070000 P 06/19/15 70.0 17.65 18.45
DOW 150626C00040000 C 06/26/15 40.0 11.15 12.35
DOW 150626C00042000 C 06/26/15 42.0 9.10 10.45
DOW 150626C00042500 C 06/26/15 42.5 8.50 9.90
DOW 150626C00043000 C 06/26/15 43.0 8.25 9.40
DOW 150626C00043500 C 06/26/15 43.5 7.60 8.80
DOW 150626C00044000 C 06/26/15 44.0 7.20 8.65
DOW 150626C00044500 C 06/26/15 44.5 6.75 7.95
DOW 150626C00045000 C 06/26/15 45.0 6.20 7.35
DOW 150626C00045500 C 06/26/15 45.5 6.55 6.90
DOW 150626C00046000 C 06/26/15 46.0 6.05 6.35
DOW 150626C00046500 C 06/26/15 46.5 5.45 5.90
DOW 150626C00047000 C 06/26/15 47.0 5.05 5.40
DOW 150626C00047500 C 06/26/15 47.5 4.55 5.00
DOW 150626C00048000 C 06/26/15 48.0 3.85 4.45
DOW 150626C00048500 C 06/26/15 48.5 3.55 3.95
DOW 150626C00049000 C 06/26/15 49.0 2.70 3.45
DOW 150626C00049500 C 06/26/15 49.5 2.14 3.10
DOW 150626C00050000 C 06/26/15 50.0 2.20 2.61
DOW 150626C00050500 C 06/26/15 50.5 1.94 2.18
DOW 150626C00051000 C 06/26/15 51.0 1.58 1.80
DOW 150626C00051500 C 06/26/15 51.5 1.25 1.44
DOW 150626C00052000 C 06/26/15 52.0 0.95 1.11
DOW 150626C00052500 C 06/26/15 52.5 0.72 0.86
DOW 150626C00053000 C 06/26/15 53.0 0.52 0.63
DOW 150626C00053500 C 06/26/15 53.5 0.37 0.47
DOW 150626C00054000 C 06/26/15 54.0 0.26 0.34
DOW 150626C00054500 C 06/26/15 54.5 0.12 0.24
DOW 150626C00055000 C 06/26/15 55.0 0.09 0.18
DOW 150626C00055500 C 06/26/15 55.5 0.06 0.14
DOW 150626C00056000 C 06/26/15 56.0 0.03 0.11
DOW 150626C00056500 C 06/26/15 56.5 0.00 0.10
DOW 150626C00057000 C 06/26/15 57.0 0.01 0.10
DOW 150626C00057500 C 06/26/15 57.5 0.00 0.10
DOW 150626C00058000 C 06/26/15 58.0 0.00 0.10
DOW 150626C00059000 C 06/26/15 59.0 0.00 0.10
DOW 150626C00060000 C 06/26/15 60.0 0.00 0.10
DOW 150626P00040000 P 06/26/15 40.0 0.00 0.07
DOW 150626P00042000 P 06/26/15 42.0 0.00 0.10
DOW 150626P00042500 P 06/26/15 42.5 0.00 0.11
DOW 150626P00043000 P 06/26/15 43.0 0.00 0.15
DOW 150626P00043500 P 06/26/15 43.5 0.00 0.15
DOW 150626P00044000 P 06/26/15 44.0 0.00 0.16
DOW 150626P00044500 P 06/26/15 44.5 0.01 0.17
DOW 150626P00045000 P 06/26/15 45.0 0.02 0.17
DOW 150626P00045500 P 06/26/15 45.5 0.03 0.15
DOW 150626P00046000 P 06/26/15 46.0 0.04 0.12
DOW 150626P00046500 P 06/26/15 46.5 0.05 0.11
DOW 150626P00047000 P 06/26/15 47.0 0.07 0.16
DOW 150626P00047500 P 06/26/15 47.5 0.09 0.17
DOW 150626P00048000 P 06/26/15 48.0 0.12 0.25
DOW 150626P00048500 P 06/26/15 48.5 0.16 0.24
DOW 150626P00049000 P 06/26/15 49.0 0.21 0.33
DOW 150626P00049500 P 06/26/15 49.5 0.28 0.41
DOW 150626P00050000 P 06/26/15 50.0 0.37 0.54
DOW 150626P00050500 P 06/26/15 50.5 0.46 0.61
DOW 150626P00051000 P 06/26/15 51.0 0.63 0.73
DOW 150626P00051500 P 06/26/15 51.5 0.82 0.94
DOW 150626P00052000 P 06/26/15 52.0 1.05 1.17
DOW 150626P00052500 P 06/26/15 52.5 1.32 1.51
DOW 150626P00053000 P 06/26/15 53.0 1.66 1.99
DOW 150626P00053500 P 06/26/15 53.5 1.96 2.39
DOW 150626P00054000 P 06/26/15 54.0 2.36 2.76
DOW 150626P00054500 P 06/26/15 54.5 2.78 3.20
DOW 150626P00055000 P 06/26/15 55.0 3.20 3.65
DOW 150626P00055500 P 06/26/15 55.5 3.65 4.10
DOW 150626P00056000 P 06/26/15 56.0 4.15 4.55
DOW 150626P00056500 P 06/26/15 56.5 4.60 5.05
DOW 150626P00057000 P 06/26/15 57.0 5.15 5.55
DOW 150626P00057500 P 06/26/15 57.5 5.60 6.05
DOW 150626P00058000 P 06/26/15 58.0 6.10 6.55
DOW 150626P00059000 P 06/26/15 59.0 7.10 7.55
DOW 150626P00060000 P 06/26/15 60.0 8.00 8.55
DOW 150702C00042000 C 07/02/15 42.0 9.15 10.50
DOW 150702C00043000 C 07/02/15 43.0 8.15 9.55
DOW 150702C00044000 C 07/02/15 44.0 7.20 8.40
DOW 150702C00044500 C 07/02/15 44.5 6.75 7.90
DOW 150702C00045000 C 07/02/15 45.0 6.25 7.40
DOW 150702C00045500 C 07/02/15 45.5 5.75 6.90
DOW 150702C00046000 C 07/02/15 46.0 5.25 6.40
DOW 150702C00046500 C 07/02/15 46.5 5.45 5.90
DOW 150702C00047000 C 07/02/15 47.0 4.95 5.40
DOW 150702C00047500 C 07/02/15 47.5 4.55 4.95
DOW 150702C00048000 C 07/02/15 48.0 4.05 4.45
DOW 150702C00048500 C 07/02/15 48.5 3.55 3.95
DOW 150702C00049000 C 07/02/15 49.0 2.72 3.50
DOW 150702C00049500 C 07/02/15 49.5 2.18 3.20
DOW 150702C00050000 C 07/02/15 50.0 2.20 2.62
DOW 150702C00050500 C 07/02/15 50.5 1.98 2.24
DOW 150702C00051000 C 07/02/15 51.0 1.62 1.85
DOW 150702C00051500 C 07/02/15 51.5 1.30 1.51
DOW 150702C00052000 C 07/02/15 52.0 0.99 1.21
DOW 150702C00052500 C 07/02/15 52.5 0.73 0.92
DOW 150702C00053000 C 07/02/15 53.0 0.59 0.70
DOW 150702C00053500 C 07/02/15 53.5 0.42 0.52
DOW 150702C00054000 C 07/02/15 54.0 0.31 0.37
DOW 150702C00054500 C 07/02/15 54.5 0.17 0.29
DOW 150702C00055000 C 07/02/15 55.0 0.09 0.20
DOW 150702C00055500 C 07/02/15 55.5 0.02 0.17
DOW 150702C00056000 C 07/02/15 56.0 0.03 0.14
DOW 150702C00056500 C 07/02/15 56.5 0.00 0.10
DOW 150702C00057000 C 07/02/15 57.0 0.00 0.11
DOW 150702C00057500 C 07/02/15 57.5 0.00 0.10
DOW 150702C00058000 C 07/02/15 58.0 0.00 0.10
DOW 150702C00058500 C 07/02/15 58.5 0.00 0.10
DOW 150702C00059000 C 07/02/15 59.0 0.00 0.10
DOW 150702C00060000 C 07/02/15 60.0 0.00 0.10
DOW 150702P00042000 P 07/02/15 42.0 0.00 0.13
DOW 150702P00043000 P 07/02/15 43.0 0.00 0.16
DOW 150702P00044000 P 07/02/15 44.0 0.02 0.19
DOW 150702P00044500 P 07/02/15 44.5 0.03 0.20
DOW 150702P00045000 P 07/02/15 45.0 0.03 0.16
DOW 150702P00045500 P 07/02/15 45.5 0.05 0.29
DOW 150702P00046000 P 07/02/15 46.0 0.06 0.31
DOW 150702P00046500 P 07/02/15 46.5 0.05 0.22
DOW 150702P00047000 P 07/02/15 47.0 0.10 0.17
DOW 150702P00047500 P 07/02/15 47.5 0.13 0.22
DOW 150702P00048000 P 07/02/15 48.0 0.17 0.28
DOW 150702P00048500 P 07/02/15 48.5 0.22 0.33
DOW 150702P00049000 P 07/02/15 49.0 0.28 0.38
DOW 150702P00049500 P 07/02/15 49.5 0.35 0.50
DOW 150702P00050000 P 07/02/15 50.0 0.44 0.65
DOW 150702P00050500 P 07/02/15 50.5 0.57 0.83
DOW 150702P00051000 P 07/02/15 51.0 0.73 1.03
DOW 150702P00051500 P 07/02/15 51.5 0.92 1.23
DOW 150702P00052000 P 07/02/15 52.0 1.14 1.33
DOW 150702P00052500 P 07/02/15 52.5 1.41 1.71
DOW 150702P00053000 P 07/02/15 53.0 1.72 2.47
DOW 150702P00053500 P 07/02/15 53.5 2.07 2.56
DOW 150702P00054000 P 07/02/15 54.0 2.44 2.81
DOW 150702P00054500 P 07/02/15 54.5 2.80 3.25
DOW 150702P00055000 P 07/02/15 55.0 3.30 3.65
DOW 150702P00055500 P 07/02/15 55.5 3.75 4.15
DOW 150702P00056000 P 07/02/15 56.0 4.20 4.60
DOW 150702P00056500 P 07/02/15 56.5 4.70 5.05
DOW 150702P00057000 P 07/02/15 57.0 5.10 5.55
DOW 150702P00057500 P 07/02/15 57.5 5.60 6.05
DOW 150702P00058000 P 07/02/15 58.0 6.05 6.55
DOW 150702P00058500 P 07/02/15 58.5 6.55 7.05
DOW 150702P00059000 P 07/02/15 59.0 7.10 7.55
DOW 150702P00060000 P 07/02/15 60.0 8.05 8.55
DOW 150710C00042000 C 07/10/15 42.0 9.15 10.35
DOW 150710C00043000 C 07/10/15 43.0 8.10 9.40
DOW 150710C00044000 C 07/10/15 44.0 7.20 8.40
DOW 150710C00044500 C 07/10/15 44.5 6.75 7.90
DOW 150710C00045000 C 07/10/15 45.0 6.25 7.40
DOW 150710C00045500 C 07/10/15 45.5 5.80 6.90
DOW 150710C00046000 C 07/10/15 46.0 5.30 6.40
DOW 150710C00046500 C 07/10/15 46.5 5.45 5.90
DOW 150710C00047000 C 07/10/15 47.0 4.95 5.45
DOW 150710C00047500 C 07/10/15 47.5 4.55 4.90
DOW 150710C00048000 C 07/10/15 48.0 3.45 4.50
DOW 150710C00048500 C 07/10/15 48.5 3.60 3.95
DOW 150710C00049000 C 07/10/15 49.0 2.64 3.55
DOW 150710C00049500 C 07/10/15 49.5 2.21 3.05
DOW 150710C00050000 C 07/10/15 50.0 2.24 2.66
DOW 150710C00050500 C 07/10/15 50.5 2.05 2.31
DOW 150710C00051000 C 07/10/15 51.0 1.69 1.92
DOW 150710C00051500 C 07/10/15 51.5 1.35 1.54
DOW 150710C00052000 C 07/10/15 52.0 1.05 1.28
DOW 150710C00052500 C 07/10/15 52.5 0.84 1.03
DOW 150710C00053000 C 07/10/15 53.0 0.69 0.78
DOW 150710C00053500 C 07/10/15 53.5 0.51 0.63
DOW 150710C00054000 C 07/10/15 54.0 0.37 0.49
DOW 150710C00054500 C 07/10/15 54.5 0.26 0.35
DOW 150710C00055000 C 07/10/15 55.0 0.12 0.27
DOW 150710C00055500 C 07/10/15 55.5 0.08 0.22
DOW 150710C00056000 C 07/10/15 56.0 0.05 0.17
DOW 150710C00056500 C 07/10/15 56.5 0.04 0.14
DOW 150710C00057000 C 07/10/15 57.0 0.02 0.11
DOW 150710C00057500 C 07/10/15 57.5 0.01 0.10
DOW 150710C00058000 C 07/10/15 58.0 0.00 0.10
DOW 150710C00058500 C 07/10/15 58.5 0.00 0.10
DOW 150710C00059000 C 07/10/15 59.0 0.00 0.10
DOW 150710P00042000 P 07/10/15 42.0 0.01 0.13
DOW 150710P00043000 P 07/10/15 43.0 0.02 0.14
DOW 150710P00044000 P 07/10/15 44.0 0.03 0.14
DOW 150710P00044500 P 07/10/15 44.5 0.04 0.19
DOW 150710P00045000 P 07/10/15 45.0 0.06 0.18
DOW 150710P00045500 P 07/10/15 45.5 0.07 0.23
DOW 150710P00046000 P 07/10/15 46.0 0.09 0.24
DOW 150710P00046500 P 07/10/15 46.5 0.11 0.22
DOW 150710P00047000 P 07/10/15 47.0 0.15 0.24
DOW 150710P00047500 P 07/10/15 47.5 0.19 0.34
DOW 150710P00048000 P 07/10/15 48.0 0.24 0.35
DOW 150710P00048500 P 07/10/15 48.5 0.29 0.40
DOW 150710P00049000 P 07/10/15 49.0 0.36 0.47
DOW 150710P00049500 P 07/10/15 49.5 0.45 0.62
DOW 150710P00050000 P 07/10/15 50.0 0.54 0.79
DOW 150710P00050500 P 07/10/15 50.5 0.67 0.92
DOW 150710P00051000 P 07/10/15 51.0 0.83 1.18
DOW 150710P00051500 P 07/10/15 51.5 1.01 1.42
DOW 150710P00052000 P 07/10/15 52.0 1.22 1.72
DOW 150710P00052500 P 07/10/15 52.5 1.51 1.77
DOW 150710P00053000 P 07/10/15 53.0 1.82 2.20
DOW 150710P00053500 P 07/10/15 53.5 2.18 2.79
DOW 150710P00054000 P 07/10/15 54.0 2.53 2.89
DOW 150710P00054500 P 07/10/15 54.5 2.93 3.30
DOW 150710P00055000 P 07/10/15 55.0 3.35 3.70
DOW 150710P00055500 P 07/10/15 55.5 3.80 4.20
DOW 150710P00056000 P 07/10/15 56.0 4.20 4.65
DOW 150710P00056500 P 07/10/15 56.5 4.70 5.10
DOW 150710P00057000 P 07/10/15 57.0 5.20 5.55
DOW 150710P00057500 P 07/10/15 57.5 5.65 6.05
DOW 150710P00058000 P 07/10/15 58.0 6.15 6.55
DOW 150710P00058500 P 07/10/15 58.5 6.65 7.05
DOW 150710P00059000 P 07/10/15 59.0 7.05 7.55
DOW 150717C00035000 C 07/17/15 35.0 16.20 17.45
DOW 150717C00040000 C 07/17/15 40.0 11.15 12.40
DOW 150717C00045000 C 07/17/15 45.0 6.30 7.35
DOW 150717C00050000 C 07/17/15 50.0 2.50 2.68
DOW 150717C00052500 C 07/17/15 52.5 0.98 1.03
DOW 150717C00055000 C 07/17/15 55.0 0.27 0.30
DOW 150717C00057500 C 07/17/15 57.5 0.06 0.10
DOW 150717C00060000 C 07/17/15 60.0 0.01 0.05
DOW 150717C00065000 C 07/17/15 65.0 0.00 0.04
DOW 150717C00070000 C 07/17/15 70.0 0.00 0.04
DOW 150717P00035000 P 07/17/15 35.0 0.02 0.05
DOW 150717P00040000 P 07/17/15 40.0 0.02 0.07
DOW 150717P00045000 P 07/17/15 45.0 0.10 0.13
DOW 150717P00050000 P 07/17/15 50.0 0.68 0.74
DOW 150717P00052500 P 07/17/15 52.5 1.69 1.80
DOW 150717P00055000 P 07/17/15 55.0 3.40 3.85
DOW 150717P00057500 P 07/17/15 57.5 5.60 6.15
DOW 150717P00060000 P 07/17/15 60.0 8.15 8.60
DOW 150717P00065000 P 07/17/15 65.0 13.05 13.60
DOW 150717P00070000 P 07/17/15 70.0 17.45 19.15
DOW 150918C00024000 C 09/18/15 24.0 26.15 29.80
DOW 150918C00025000 C 09/18/15 25.0 25.10 28.80
DOW 150918C00026000 C 09/18/15 26.0 24.10 27.80
DOW 150918C00027000 C 09/18/15 27.0 23.10 26.80
DOW 150918C00028000 C 09/18/15 28.0 22.10 25.80
DOW 150918C00029000 C 09/18/15 29.0 21.10 24.80
DOW 150918C00030000 C 09/18/15 30.0 20.05 24.20
DOW 150918C00031000 C 09/18/15 31.0 19.10 22.80
DOW 150918C00032000 C 09/18/15 32.0 18.10 21.80
DOW 150918C00033000 C 09/18/15 33.0 17.10 20.95
DOW 150918C00034000 C 09/18/15 34.0 16.20 19.80
DOW 150918C00035000 C 09/18/15 35.0 15.05 18.95
DOW 150918C00036000 C 09/18/15 36.0 14.15 17.85
DOW 150918C00037000 C 09/18/15 37.0 13.60 15.50
DOW 150918C00038000 C 09/18/15 38.0 12.35 14.50
DOW 150918C00039000 C 09/18/15 39.0 12.05 13.45
DOW 150918C00040000 C 09/18/15 40.0 10.50 13.60
DOW 150918C00041000 C 09/18/15 41.0 9.35 12.55
DOW 150918C00042000 C 09/18/15 42.0 8.50 11.55
DOW 150918C00043000 C 09/18/15 43.0 8.35 9.45
DOW 150918C00044000 C 09/18/15 44.0 7.40 8.40
DOW 150918C00045000 C 09/18/15 45.0 6.55 7.50
DOW 150918C00046000 C 09/18/15 46.0 5.65 6.60
DOW 150918C00047000 C 09/18/15 47.0 4.80 5.70
DOW 150918C00048000 C 09/18/15 48.0 4.45 4.90
DOW 150918C00049000 C 09/18/15 49.0 3.90 4.05
DOW 150918C00050000 C 09/18/15 50.0 3.20 3.35
DOW 150918C00052500 C 09/18/15 52.5 1.82 1.93
DOW 150918C00055000 C 09/18/15 55.0 0.90 1.00
DOW 150918C00057500 C 09/18/15 57.5 0.41 0.47
DOW 150918C00060000 C 09/18/15 60.0 0.16 0.21
DOW 150918C00065000 C 09/18/15 65.0 0.03 0.07
DOW 150918P00024000 P 09/18/15 24.0 0.00 0.04
DOW 150918P00025000 P 09/18/15 25.0 0.00 0.05
DOW 150918P00026000 P 09/18/15 26.0 0.00 0.05
DOW 150918P00027000 P 09/18/15 27.0 0.00 0.05
DOW 150918P00028000 P 09/18/15 28.0 0.00 0.06
DOW 150918P00029000 P 09/18/15 29.0 0.01 0.06
DOW 150918P00030000 P 09/18/15 30.0 0.02 0.07
DOW 150918P00031000 P 09/18/15 31.0 0.02 0.07
DOW 150918P00032000 P 09/18/15 32.0 0.03 0.08
DOW 150918P00033000 P 09/18/15 33.0 0.03 0.09
DOW 150918P00034000 P 09/18/15 34.0 0.05 0.10
DOW 150918P00035000 P 09/18/15 35.0 0.06 0.11
DOW 150918P00036000 P 09/18/15 36.0 0.07 0.12
DOW 150918P00037000 P 09/18/15 37.0 0.08 0.14
DOW 150918P00038000 P 09/18/15 38.0 0.10 0.16
DOW 150918P00039000 P 09/18/15 39.0 0.12 0.18
DOW 150918P00040000 P 09/18/15 40.0 0.15 0.20
DOW 150918P00041000 P 09/18/15 41.0 0.18 0.23
DOW 150918P00042000 P 09/18/15 42.0 0.22 0.28
DOW 150918P00043000 P 09/18/15 43.0 0.28 0.33
DOW 150918P00044000 P 09/18/15 44.0 0.35 0.40
DOW 150918P00045000 P 09/18/15 45.0 0.45 0.50
DOW 150918P00046000 P 09/18/15 46.0 0.57 0.63
DOW 150918P00047000 P 09/18/15 47.0 0.73 0.79
DOW 150918P00048000 P 09/18/15 48.0 0.93 0.96
DOW 150918P00049000 P 09/18/15 49.0 1.18 1.24
DOW 150918P00050000 P 09/18/15 50.0 1.50 1.56
DOW 150918P00052500 P 09/18/15 52.5 2.59 2.67
DOW 150918P00055000 P 09/18/15 55.0 4.15 4.25
DOW 150918P00057500 P 09/18/15 57.5 6.05 6.45
DOW 150918P00060000 P 09/18/15 60.0 8.25 8.65
DOW 150918P00065000 P 09/18/15 65.0 13.05 13.55
DOW 151218C00035000 C 12/18/15 35.0 15.15 17.45
DOW 151218C00040000 C 12/18/15 40.0 10.45 13.90
DOW 151218C00041000 C 12/18/15 41.0 9.25 12.85
DOW 151218C00043000 C 12/18/15 43.0 8.55 10.05
DOW 151218C00044000 C 12/18/15 44.0 7.65 9.30
DOW 151218C00045000 C 12/18/15 45.0 6.80 8.25
DOW 151218C00046000 C 12/18/15 46.0 6.05 7.55
DOW 151218C00047000 C 12/18/15 47.0 5.60 6.20
DOW 151218C00048000 C 12/18/15 48.0 5.20 5.50
DOW 151218C00049000 C 12/18/15 49.0 4.50 4.75
DOW 151218C00050000 C 12/18/15 50.0 3.90 4.10
DOW 151218C00052500 C 12/18/15 52.5 2.53 2.73
DOW 151218C00055000 C 12/18/15 55.0 1.51 1.68
DOW 151218C00057500 C 12/18/15 57.5 0.85 1.11
DOW 151218C00060000 C 12/18/15 60.0 0.39 0.63
DOW 151218C00065000 C 12/18/15 65.0 0.09 0.31
DOW 151218C00070000 C 12/18/15 70.0 0.03 0.21
DOW 151218P00035000 P 12/18/15 35.0 0.19 0.34
DOW 151218P00040000 P 12/18/15 40.0 0.41 0.56
DOW 151218P00041000 P 12/18/15 41.0 0.51 0.74
DOW 151218P00043000 P 12/18/15 43.0 0.75 0.98
DOW 151218P00044000 P 12/18/15 44.0 0.92 1.17
DOW 151218P00045000 P 12/18/15 45.0 1.08 1.30
DOW 151218P00046000 P 12/18/15 46.0 1.29 1.63
DOW 151218P00047000 P 12/18/15 47.0 1.55 1.89
DOW 151218P00048000 P 12/18/15 48.0 1.76 2.11
DOW 151218P00049000 P 12/18/15 49.0 2.16 2.58
DOW 151218P00050000 P 12/18/15 50.0 2.53 2.99
DOW 151218P00052500 P 12/18/15 52.5 3.70 3.85
DOW 151218P00055000 P 12/18/15 55.0 5.20 6.05
DOW 151218P00057500 P 12/18/15 57.5 6.95 7.80
DOW 151218P00060000 P 12/18/15 60.0 8.50 9.80
DOW 151218P00065000 P 12/18/15 65.0 13.20 14.50
DOW 151218P00070000 P 12/18/15 70.0 18.30 19.40
DOW 160115C00020000 C 01/15/16 20.0 30.10 32.50
DOW 160115C00023000 C 01/15/16 23.0 27.10 29.50
DOW 160115C00025000 C 01/15/16 25.0 25.10 27.50
DOW 160115C00028000 C 01/15/16 28.0 22.25 24.45
DOW 160115C00030000 C 01/15/16 30.0 20.20 23.55
DOW 160115C00033000 C 01/15/16 33.0 17.35 20.50
DOW 160115C00035000 C 01/15/16 35.0 15.45 18.65
DOW 160115C00037000 C 01/15/16 37.0 14.15 15.30
DOW 160115C00040000 C 01/15/16 40.0 11.55 12.45
DOW 160115C00042000 C 01/15/16 42.0 9.40 11.25
DOW 160115C00045000 C 01/15/16 45.0 7.05 8.25
DOW 160115C00047000 C 01/15/16 47.0 5.25 7.20
DOW 160115C00050000 C 01/15/16 50.0 3.90 4.35
DOW 160115C00052500 C 01/15/16 52.5 2.50 2.95
DOW 160115C00055000 C 01/15/16 55.0 1.62 1.90
DOW 160115C00057500 C 01/15/16 57.5 0.89 1.20
DOW 160115C00060000 C 01/15/16 60.0 0.54 0.78
DOW 160115C00062500 C 01/15/16 62.5 0.26 0.49
DOW 160115C00065000 C 01/15/16 65.0 0.18 0.32
DOW 160115C00070000 C 01/15/16 70.0 0.10 0.17
DOW 160115C00075000 C 01/15/16 75.0 0.00 0.17
DOW 160115C00080000 C 01/15/16 80.0 0.00 0.04
DOW 160115P00020000 P 01/15/16 20.0 0.00 0.13
DOW 160115P00023000 P 01/15/16 23.0 0.00 0.13
DOW 160115P00025000 P 01/15/16 25.0 0.02 0.16
DOW 160115P00028000 P 01/15/16 28.0 0.05 0.22
DOW 160115P00030000 P 01/15/16 30.0 0.10 0.30
DOW 160115P00033000 P 01/15/16 33.0 0.14 0.35
DOW 160115P00035000 P 01/15/16 35.0 0.26 0.43
DOW 160115P00037000 P 01/15/16 37.0 0.34 0.56
DOW 160115P00040000 P 01/15/16 40.0 0.59 0.79
DOW 160115P00042000 P 01/15/16 42.0 0.81 1.07
DOW 160115P00045000 P 01/15/16 45.0 1.31 1.67
DOW 160115P00047000 P 01/15/16 47.0 1.81 2.21
DOW 160115P00050000 P 01/15/16 50.0 2.84 3.30
DOW 160115P00052500 P 01/15/16 52.5 4.00 4.80
DOW 160115P00055000 P 01/15/16 55.0 5.50 6.45
DOW 160115P00057500 P 01/15/16 57.5 7.40 8.20
DOW 160115P00060000 P 01/15/16 60.0 9.50 10.20
DOW 160115P00062500 P 01/15/16 62.5 11.70 12.40
DOW 160115P00065000 P 01/15/16 65.0 14.10 14.75
DOW 160115P00070000 P 01/15/16 70.0 18.95 19.60
DOW 160115P00075000 P 01/15/16 75.0 23.85 24.60
DOW 160115P00080000 P 01/15/16 80.0 28.80 29.45
DOW 170120C00023000 C 01/20/17 23.0 26.75 31.00
DOW 170120C00025000 C 01/20/17 25.0 25.00 29.25
DOW 170120C00030000 C 01/20/17 30.0 19.70 23.95
DOW 170120C00033000 C 01/20/17 33.0 17.20 21.05
DOW 170120C00035000 C 01/20/17 35.0 16.60 18.60
DOW 170120C00038000 C 01/20/17 38.0 13.20 15.25
DOW 170120C00040000 C 01/20/17 40.0 12.30 13.60
DOW 170120C00043000 C 01/20/17 43.0 8.30 11.50
DOW 170120C00045000 C 01/20/17 45.0 7.50 10.05
DOW 170120C00047000 C 01/20/17 47.0 6.45 8.75
DOW 170120C00050000 C 01/20/17 50.0 5.50 7.55
DOW 170120C00052500 C 01/20/17 52.5 3.75 5.40
DOW 170120C00055000 C 01/20/17 55.0 1.81 4.50
DOW 170120C00057500 C 01/20/17 57.5 2.42 4.55
DOW 170120C00060000 C 01/20/17 60.0 2.15 4.75
DOW 170120C00065000 C 01/20/17 65.0 0.82 1.80
DOW 170120C00070000 C 01/20/17 70.0 0.64 1.46
DOW 170120C00075000 C 01/20/17 75.0 0.43 0.93
DOW 170120P00023000 P 01/20/17 23.0 0.00 0.79
DOW 170120P00025000 P 01/20/17 25.0 0.18 0.90
DOW 170120P00030000 P 01/20/17 30.0 0.22 1.10
DOW 170120P00033000 P 01/20/17 33.0 0.36 1.63
DOW 170120P00035000 P 01/20/17 35.0 0.69 1.80
DOW 170120P00038000 P 01/20/17 38.0 0.69 2.59
DOW 170120P00040000 P 01/20/17 40.0 1.52 3.80
DOW 170120P00043000 P 01/20/17 43.0 1.91 4.10
DOW 170120P00045000 P 01/20/17 45.0 2.54 4.85
DOW 170120P00047000 P 01/20/17 47.0 3.85 5.70
DOW 170120P00050000 P 01/20/17 50.0 5.25 7.25
DOW 170120P00052500 P 01/20/17 52.5 5.75 9.75
DOW 170120P00055000 P 01/20/17 55.0 7.70 10.75
DOW 170120P00057500 P 01/20/17 57.5 9.10 12.00
DOW 170120P00060000 P 01/20/17 60.0 11.40 14.45
DOW 170120P00065000 P 01/20/17 65.0 14.90 17.90
DOW 170120P00070000 P 01/20/17 70.0 19.60 23.45
DOW 170120P00075000 P 01/20/17 75.0 24.00 28.00

OPRA data is delayed 15 minutes.