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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-08)Premium Content

Dow Chemical Co (DOW)
As of Sep 30 2016 3:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 161007C00040000 C 10/07/16 40.0 10.00 13.90
DOW 161007C00045000 C 10/07/16 45.0 5.75 7.10
DOW 161007C00045500 C 10/07/16 45.5 6.20 6.55
DOW 161007C00046000 C 10/07/16 46.0 5.70 6.05
DOW 161007C00046500 C 10/07/16 46.5 5.25 5.55
DOW 161007C00047000 C 10/07/16 47.0 4.75 5.10
DOW 161007C00047500 C 10/07/16 47.5 4.25 4.60
DOW 161007C00048000 C 10/07/16 48.0 3.75 4.10
DOW 161007C00048500 C 10/07/16 48.5 3.25 3.60
DOW 161007C00049000 C 10/07/16 49.0 2.88 3.10
DOW 161007C00049500 C 10/07/16 49.5 2.42 2.50
DOW 161007C00050000 C 10/07/16 50.0 1.93 2.02
DOW 161007C00050500 C 10/07/16 50.5 1.50 1.57
DOW 161007C00051000 C 10/07/16 51.0 1.08 1.14
DOW 161007C00051500 C 10/07/16 51.5 0.72 0.77
DOW 161007C00052000 C 10/07/16 52.0 0.42 0.46
DOW 161007C00052500 C 10/07/16 52.5 0.21 0.24
DOW 161007C00053000 C 10/07/16 53.0 0.10 0.12
DOW 161007C00053500 C 10/07/16 53.5 0.03 0.05
DOW 161007C00054000 C 10/07/16 54.0 0.00 0.02
DOW 161007C00054500 C 10/07/16 54.5 0.00 0.02
DOW 161007C00055000 C 10/07/16 55.0 0.00 0.16
DOW 161007C00055500 C 10/07/16 55.5 0.00 0.14
DOW 161007C00056000 C 10/07/16 56.0 0.00 0.13
DOW 161007C00056500 C 10/07/16 56.5 0.00 0.13
DOW 161007C00057000 C 10/07/16 57.0 0.00 0.12
DOW 161007C00057500 C 10/07/16 57.5 0.00 0.12
DOW 161007C00058000 C 10/07/16 58.0 0.00 0.11
DOW 161007C00058500 C 10/07/16 58.5 0.00 0.10
DOW 161007C00059000 C 10/07/16 59.0 0.00 0.10
DOW 161007C00059500 C 10/07/16 59.5 0.00 0.09
DOW 161007C00060000 C 10/07/16 60.0 0.00 0.08
DOW 161007C00060500 C 10/07/16 60.5 0.00 0.08
DOW 161007C00061000 C 10/07/16 61.0 0.00 0.08
DOW 161007C00061500 C 10/07/16 61.5 0.00 0.07
DOW 161007C00062000 C 10/07/16 62.0 0.00 0.07
DOW 161007C00065000 C 10/07/16 65.0 0.00 0.08
DOW 161007C00067500 C 10/07/16 67.5 0.00 0.08
DOW 161007P00040000 P 10/07/16 40.0 0.00 0.07
DOW 161007P00045000 P 10/07/16 45.0 0.00 0.03
DOW 161007P00045500 P 10/07/16 45.5 0.00 0.06
DOW 161007P00046000 P 10/07/16 46.0 0.00 0.06
DOW 161007P00046500 P 10/07/16 46.5 0.00 0.02
DOW 161007P00047000 P 10/07/16 47.0 0.00 0.03
DOW 161007P00047500 P 10/07/16 47.5 0.00 0.02
DOW 161007P00048000 P 10/07/16 48.0 0.00 0.03
DOW 161007P00048500 P 10/07/16 48.5 0.00 0.02
DOW 161007P00049000 P 10/07/16 49.0 0.01 0.03
DOW 161007P00049500 P 10/07/16 49.5 0.02 0.05
DOW 161007P00050000 P 10/07/16 50.0 0.06 0.08
DOW 161007P00050500 P 10/07/16 50.5 0.11 0.13
DOW 161007P00051000 P 10/07/16 51.0 0.18 0.21
DOW 161007P00051500 P 10/07/16 51.5 0.32 0.34
DOW 161007P00052000 P 10/07/16 52.0 0.52 0.56
DOW 161007P00052500 P 10/07/16 52.5 0.80 0.86
DOW 161007P00053000 P 10/07/16 53.0 1.16 1.23
DOW 161007P00053500 P 10/07/16 53.5 1.58 1.68
DOW 161007P00054000 P 10/07/16 54.0 2.06 2.15
DOW 161007P00054500 P 10/07/16 54.5 2.55 2.65
DOW 161007P00055000 P 10/07/16 55.0 3.00 3.30
DOW 161007P00055500 P 10/07/16 55.5 3.45 3.85
DOW 161007P00056000 P 10/07/16 56.0 3.85 5.10
DOW 161007P00056500 P 10/07/16 56.5 4.05 5.95
DOW 161007P00057000 P 10/07/16 57.0 4.90 5.30
DOW 161007P00057500 P 10/07/16 57.5 4.40 6.95
DOW 161007P00058000 P 10/07/16 58.0 5.55 7.45
DOW 161007P00058500 P 10/07/16 58.5 6.10 7.75
DOW 161007P00059000 P 10/07/16 59.0 5.40 9.20
DOW 161007P00059500 P 10/07/16 59.5 6.60 9.70
DOW 161007P00060000 P 10/07/16 60.0 6.10 10.25
DOW 161007P00060500 P 10/07/16 60.5 6.55 10.80
DOW 161007P00061000 P 10/07/16 61.0 7.05 11.25
DOW 161007P00061500 P 10/07/16 61.5 7.55 11.80
DOW 161007P00062000 P 10/07/16 62.0 8.10 12.25
DOW 161007P00065000 P 10/07/16 65.0 11.00 15.15
DOW 161007P00067500 P 10/07/16 67.5 13.60 17.40
DOW 161014C00040000 C 10/14/16 40.0 9.85 14.00
DOW 161014C00045000 C 10/14/16 45.0 6.75 7.15
DOW 161014C00045500 C 10/14/16 45.5 6.20 6.65
DOW 161014C00046000 C 10/14/16 46.0 5.75 6.10
DOW 161014C00046500 C 10/14/16 46.5 5.25 5.65
DOW 161014C00047000 C 10/14/16 47.0 4.80 5.20
DOW 161014C00047500 C 10/14/16 47.5 4.30 4.70
DOW 161014C00048000 C 10/14/16 48.0 3.90 4.20
DOW 161014C00048500 C 10/14/16 48.5 3.40 3.65
DOW 161014C00049000 C 10/14/16 49.0 2.99 3.15
DOW 161014C00049500 C 10/14/16 49.5 2.51 2.63
DOW 161014C00050000 C 10/14/16 50.0 2.07 2.18
DOW 161014C00050500 C 10/14/16 50.5 1.67 1.76
DOW 161014C00051000 C 10/14/16 51.0 1.29 1.37
DOW 161014C00051500 C 10/14/16 51.5 0.95 1.01
DOW 161014C00052000 C 10/14/16 52.0 0.66 0.71
DOW 161014C00052500 C 10/14/16 52.5 0.43 0.49
DOW 161014C00053000 C 10/14/16 53.0 0.25 0.33
DOW 161014C00053500 C 10/14/16 53.5 0.17 0.20
DOW 161014C00054000 C 10/14/16 54.0 0.10 0.20
DOW 161014C00054500 C 10/14/16 54.5 0.01 0.17
DOW 161014C00055000 C 10/14/16 55.0 0.00 0.18
DOW 161014C00055500 C 10/14/16 55.5 0.00 0.19
DOW 161014C00056000 C 10/14/16 56.0 0.00 0.15
DOW 161014C00056500 C 10/14/16 56.5 0.00 0.16
DOW 161014C00057000 C 10/14/16 57.0 0.00 0.14
DOW 161014C00057500 C 10/14/16 57.5 0.00 0.13
DOW 161014C00058000 C 10/14/16 58.0 0.00 0.13
DOW 161014C00058500 C 10/14/16 58.5 0.00 0.13
DOW 161014C00059000 C 10/14/16 59.0 0.00 0.12
DOW 161014C00059500 C 10/14/16 59.5 0.00 0.12
DOW 161014C00060000 C 10/14/16 60.0 0.00 0.12
DOW 161014C00060500 C 10/14/16 60.5 0.00 0.11
DOW 161014C00061000 C 10/14/16 61.0 0.00 0.11
DOW 161014C00061500 C 10/14/16 61.5 0.00 0.10
DOW 161014C00062000 C 10/14/16 62.0 0.00 0.09
DOW 161014P00040000 P 10/14/16 40.0 0.00 0.10
DOW 161014P00045000 P 10/14/16 45.0 0.00 0.10
DOW 161014P00045500 P 10/14/16 45.5 0.00 0.10
DOW 161014P00046000 P 10/14/16 46.0 0.00 0.11
DOW 161014P00046500 P 10/14/16 46.5 0.00 0.12
DOW 161014P00047000 P 10/14/16 47.0 0.03 0.16
DOW 161014P00047500 P 10/14/16 47.5 0.00 0.35
DOW 161014P00048000 P 10/14/16 48.0 0.02 0.25
DOW 161014P00048500 P 10/14/16 48.5 0.06 0.23
DOW 161014P00049000 P 10/14/16 49.0 0.10 0.25
DOW 161014P00049500 P 10/14/16 49.5 0.14 0.27
DOW 161014P00050000 P 10/14/16 50.0 0.19 0.26
DOW 161014P00050500 P 10/14/16 50.5 0.26 0.33
DOW 161014P00051000 P 10/14/16 51.0 0.37 0.44
DOW 161014P00051500 P 10/14/16 51.5 0.53 0.59
DOW 161014P00052000 P 10/14/16 52.0 0.73 0.79
DOW 161014P00052500 P 10/14/16 52.5 1.00 1.08
DOW 161014P00053000 P 10/14/16 53.0 1.31 1.41
DOW 161014P00053500 P 10/14/16 53.5 1.69 1.80
DOW 161014P00054000 P 10/14/16 54.0 2.12 2.24
DOW 161014P00054500 P 10/14/16 54.5 2.57 2.71
DOW 161014P00055000 P 10/14/16 55.0 3.00 3.25
DOW 161014P00055500 P 10/14/16 55.5 3.40 3.80
DOW 161014P00056000 P 10/14/16 56.0 3.90 4.30
DOW 161014P00056500 P 10/14/16 56.5 4.50 4.80
DOW 161014P00057000 P 10/14/16 57.0 5.00 5.30
DOW 161014P00057500 P 10/14/16 57.5 5.40 5.80
DOW 161014P00058000 P 10/14/16 58.0 5.90 6.30
DOW 161014P00058500 P 10/14/16 58.5 6.35 7.10
DOW 161014P00059000 P 10/14/16 59.0 6.90 7.60
DOW 161014P00059500 P 10/14/16 59.5 5.40 9.70
DOW 161014P00060000 P 10/14/16 60.0 6.00 10.10
DOW 161014P00060500 P 10/14/16 60.5 6.45 10.80
DOW 161014P00061000 P 10/14/16 61.0 7.00 11.10
DOW 161014P00061500 P 10/14/16 61.5 7.45 11.80
DOW 161014P00062000 P 10/14/16 62.0 7.75 11.95
DOW 161021C00040000 C 10/21/16 40.0 10.35 14.00
DOW 161021C00045000 C 10/21/16 45.0 6.80 7.15
DOW 161021C00045500 C 10/21/16 45.5 6.25 6.60
DOW 161021C00046000 C 10/21/16 46.0 5.80 6.20
DOW 161021C00046500 C 10/21/16 46.5 5.30 5.65
DOW 161021C00047000 C 10/21/16 47.0 4.85 5.10
DOW 161021C00047500 C 10/21/16 47.5 4.35 4.65
DOW 161021C00048000 C 10/21/16 48.0 3.90 4.15
DOW 161021C00048500 C 10/21/16 48.5 3.45 3.75
DOW 161021C00049000 C 10/21/16 49.0 3.00 3.35
DOW 161021C00049500 C 10/21/16 49.5 2.63 2.75
DOW 161021C00050000 C 10/21/16 50.0 2.23 2.30
DOW 161021C00050500 C 10/21/16 50.5 1.83 1.90
DOW 161021C00051000 C 10/21/16 51.0 1.46 1.53
DOW 161021C00051500 C 10/21/16 51.5 1.14 1.19
DOW 161021C00052000 C 10/21/16 52.0 0.85 0.90
DOW 161021C00052500 C 10/21/16 52.5 0.61 0.66
DOW 161021C00053000 C 10/21/16 53.0 0.43 0.48
DOW 161021C00053500 C 10/21/16 53.5 0.29 0.33
DOW 161021C00054000 C 10/21/16 54.0 0.20 0.22
DOW 161021C00054500 C 10/21/16 54.5 0.13 0.17
DOW 161021C00055000 C 10/21/16 55.0 0.09 0.12
DOW 161021C00055500 C 10/21/16 55.5 0.06 0.09
DOW 161021C00056000 C 10/21/16 56.0 0.04 0.07
DOW 161021C00056500 C 10/21/16 56.5 0.02 0.05
DOW 161021C00057000 C 10/21/16 57.0 0.01 0.04
DOW 161021C00057500 C 10/21/16 57.5 0.00 0.03
DOW 161021C00058000 C 10/21/16 58.0 0.00 0.15
DOW 161021C00058500 C 10/21/16 58.5 0.00 0.14
DOW 161021C00059000 C 10/21/16 59.0 0.00 0.14
DOW 161021C00059500 C 10/21/16 59.5 0.00 0.13
DOW 161021C00060000 C 10/21/16 60.0 0.00 0.08
DOW 161021C00061000 C 10/21/16 61.0 0.00 0.13
DOW 161021C00062500 C 10/21/16 62.5 0.00 0.11
DOW 161021C00065000 C 10/21/16 65.0 0.00 0.09
DOW 161021C00070000 C 10/21/16 70.0 0.00 0.07
DOW 161021C00075000 C 10/21/16 75.0 0.00 0.07
DOW 161021P00040000 P 10/21/16 40.0 0.00 0.15
DOW 161021P00045000 P 10/21/16 45.0 0.04 0.05
DOW 161021P00045500 P 10/21/16 45.5 0.04 0.06
DOW 161021P00046000 P 10/21/16 46.0 0.05 0.07
DOW 161021P00046500 P 10/21/16 46.5 0.06 0.08
DOW 161021P00047000 P 10/21/16 47.0 0.07 0.09
DOW 161021P00047500 P 10/21/16 47.5 0.09 0.11
DOW 161021P00048000 P 10/21/16 48.0 0.10 0.13
DOW 161021P00048500 P 10/21/16 48.5 0.13 0.16
DOW 161021P00049000 P 10/21/16 49.0 0.18 0.20
DOW 161021P00049500 P 10/21/16 49.5 0.23 0.26
DOW 161021P00050000 P 10/21/16 50.0 0.30 0.34
DOW 161021P00050500 P 10/21/16 50.5 0.40 0.44
DOW 161021P00051000 P 10/21/16 51.0 0.54 0.57
DOW 161021P00051500 P 10/21/16 51.5 0.71 0.74
DOW 161021P00052000 P 10/21/16 52.0 0.92 0.95
DOW 161021P00052500 P 10/21/16 52.5 1.17 1.24
DOW 161021P00053000 P 10/21/16 53.0 1.49 1.54
DOW 161021P00053500 P 10/21/16 53.5 1.83 1.90
DOW 161021P00054000 P 10/21/16 54.0 2.22 2.31
DOW 161021P00054500 P 10/21/16 54.5 2.65 2.76
DOW 161021P00055000 P 10/21/16 55.0 3.05 3.35
DOW 161021P00055500 P 10/21/16 55.5 3.40 3.80
DOW 161021P00056000 P 10/21/16 56.0 4.00 4.30
DOW 161021P00056500 P 10/21/16 56.5 4.40 4.80
DOW 161021P00057000 P 10/21/16 57.0 5.00 5.30
DOW 161021P00057500 P 10/21/16 57.5 5.50 5.80
DOW 161021P00058000 P 10/21/16 58.0 6.00 6.30
DOW 161021P00058500 P 10/21/16 58.5 6.50 6.80
DOW 161021P00059000 P 10/21/16 59.0 5.80 8.30
DOW 161021P00059500 P 10/21/16 59.5 6.35 9.70
DOW 161021P00060000 P 10/21/16 60.0 6.00 10.15
DOW 161021P00061000 P 10/21/16 61.0 6.95 11.20
DOW 161021P00062500 P 10/21/16 62.5 8.65 12.60
DOW 161021P00065000 P 10/21/16 65.0 10.70 15.20
DOW 161021P00070000 P 10/21/16 70.0 15.70 20.20
DOW 161021P00075000 P 10/21/16 75.0 21.05 25.20
DOW 161028C00040000 C 10/28/16 40.0 9.75 14.00
DOW 161028C00045000 C 10/28/16 45.0 6.85 7.20
DOW 161028C00045500 C 10/28/16 45.5 6.35 6.70
DOW 161028C00046000 C 10/28/16 46.0 5.90 6.30
DOW 161028C00046500 C 10/28/16 46.5 5.40 5.75
DOW 161028C00047000 C 10/28/16 47.0 4.95 5.35
DOW 161028C00047500 C 10/28/16 47.5 4.55 4.85
DOW 161028C00048000 C 10/28/16 48.0 4.05 4.55
DOW 161028C00048500 C 10/28/16 48.5 3.65 4.00
DOW 161028C00049000 C 10/28/16 49.0 3.20 3.60
DOW 161028C00049500 C 10/28/16 49.5 2.88 3.25
DOW 161028C00050000 C 10/28/16 50.0 2.50 2.59
DOW 161028C00050500 C 10/28/16 50.5 2.13 2.20
DOW 161028C00051000 C 10/28/16 51.0 1.80 1.86
DOW 161028C00051500 C 10/28/16 51.5 1.49 1.53
DOW 161028C00052000 C 10/28/16 52.0 1.23 1.26
DOW 161028C00052500 C 10/28/16 52.5 0.97 1.00
DOW 161028C00053000 C 10/28/16 53.0 0.77 0.81
DOW 161028C00053500 C 10/28/16 53.5 0.59 0.62
DOW 161028C00054000 C 10/28/16 54.0 0.44 0.48
DOW 161028C00054500 C 10/28/16 54.5 0.33 0.37
DOW 161028C00055000 C 10/28/16 55.0 0.24 0.34
DOW 161028C00055500 C 10/28/16 55.5 0.18 0.37
DOW 161028C00056000 C 10/28/16 56.0 0.13 0.31
DOW 161028C00056500 C 10/28/16 56.5 0.09 0.42
DOW 161028C00057000 C 10/28/16 57.0 0.06 0.35
DOW 161028C00057500 C 10/28/16 57.5 0.05 0.14
DOW 161028C00058000 C 10/28/16 58.0 0.03 0.27
DOW 161028C00058500 C 10/28/16 58.5 0.02 0.25
DOW 161028C00059000 C 10/28/16 59.0 0.01 0.23
DOW 161028C00059500 C 10/28/16 59.5 0.01 0.20
DOW 161028C00060000 C 10/28/16 60.0 0.00 0.21
DOW 161028C00060500 C 10/28/16 60.5 0.00 0.20
DOW 161028C00061000 C 10/28/16 61.0 0.00 0.20
DOW 161028C00061500 C 10/28/16 61.5 0.00 0.19
DOW 161028C00062000 C 10/28/16 62.0 0.00 0.19
DOW 161028P00040000 P 10/28/16 40.0 0.00 0.17
DOW 161028P00045000 P 10/28/16 45.0 0.00 0.19
DOW 161028P00045500 P 10/28/16 45.5 0.00 0.50
DOW 161028P00046000 P 10/28/16 46.0 0.01 0.48
DOW 161028P00046500 P 10/28/16 46.5 0.02 0.47
DOW 161028P00047000 P 10/28/16 47.0 0.03 0.46
DOW 161028P00047500 P 10/28/16 47.5 0.09 0.44
DOW 161028P00048000 P 10/28/16 48.0 0.19 0.37
DOW 161028P00048500 P 10/28/16 48.5 0.30 0.40
DOW 161028P00049000 P 10/28/16 49.0 0.39 0.45
DOW 161028P00049500 P 10/28/16 49.5 0.46 0.51
DOW 161028P00050000 P 10/28/16 50.0 0.57 0.62
DOW 161028P00050500 P 10/28/16 50.5 0.71 0.75
DOW 161028P00051000 P 10/28/16 51.0 0.87 0.91
DOW 161028P00051500 P 10/28/16 51.5 1.07 1.10
DOW 161028P00052000 P 10/28/16 52.0 1.28 1.32
DOW 161028P00052500 P 10/28/16 52.5 1.54 1.58
DOW 161028P00053000 P 10/28/16 53.0 1.83 1.88
DOW 161028P00053500 P 10/28/16 53.5 2.14 2.22
DOW 161028P00054000 P 10/28/16 54.0 2.50 2.61
DOW 161028P00054500 P 10/28/16 54.5 2.87 3.15
DOW 161028P00055000 P 10/28/16 55.0 3.10 3.50
DOW 161028P00055500 P 10/28/16 55.5 3.65 3.95
DOW 161028P00056000 P 10/28/16 56.0 4.10 4.40
DOW 161028P00056500 P 10/28/16 56.5 4.55 4.90
DOW 161028P00057000 P 10/28/16 57.0 5.00 5.35
DOW 161028P00057500 P 10/28/16 57.5 5.50 5.85
DOW 161028P00058000 P 10/28/16 58.0 5.95 6.35
DOW 161028P00058500 P 10/28/16 58.5 6.45 6.85
DOW 161028P00059000 P 10/28/16 59.0 6.95 7.35
DOW 161028P00059500 P 10/28/16 59.5 7.45 7.85
DOW 161028P00060000 P 10/28/16 60.0 6.10 10.00
DOW 161028P00060500 P 10/28/16 60.5 6.60 10.45
DOW 161028P00061000 P 10/28/16 61.0 7.05 10.95
DOW 161028P00061500 P 10/28/16 61.5 7.60 11.45
DOW 161028P00062000 P 10/28/16 62.0 8.20 11.90
DOW 161104C00044500 C 11/04/16 44.5 7.30 8.15
DOW 161104C00045000 C 11/04/16 45.0 6.80 9.10
DOW 161104C00045500 C 11/04/16 45.5 5.75 7.35
DOW 161104C00046000 C 11/04/16 46.0 5.85 6.80
DOW 161104C00046500 C 11/04/16 46.5 5.40 6.30
DOW 161104C00047000 C 11/04/16 47.0 5.00 5.75
DOW 161104C00047500 C 11/04/16 47.5 4.55 5.25
DOW 161104C00048000 C 11/04/16 48.0 4.10 4.70
DOW 161104C00048500 C 11/04/16 48.5 3.65 4.30
DOW 161104C00049000 C 11/04/16 49.0 3.30 3.90
DOW 161104C00049500 C 11/04/16 49.5 2.93 3.35
DOW 161104C00050000 C 11/04/16 50.0 2.56 2.82
DOW 161104C00050500 C 11/04/16 50.5 2.21 2.37
DOW 161104C00051000 C 11/04/16 51.0 1.81 2.02
DOW 161104C00051500 C 11/04/16 51.5 1.48 1.71
DOW 161104C00052000 C 11/04/16 52.0 1.28 1.45
DOW 161104C00052500 C 11/04/16 52.5 1.05 1.14
DOW 161104C00053000 C 11/04/16 53.0 0.84 0.96
DOW 161104C00053500 C 11/04/16 53.5 0.66 0.79
DOW 161104C00054000 C 11/04/16 54.0 0.51 0.62
DOW 161104C00054500 C 11/04/16 54.5 0.38 0.48
DOW 161104C00055000 C 11/04/16 55.0 0.28 0.45
DOW 161104C00055500 C 11/04/16 55.5 0.23 0.44
DOW 161104C00056000 C 11/04/16 56.0 0.17 0.49
DOW 161104C00056500 C 11/04/16 56.5 0.12 0.47
DOW 161104C00057000 C 11/04/16 57.0 0.09 0.43
DOW 161104C00057500 C 11/04/16 57.5 0.07 0.17
DOW 161104C00058000 C 11/04/16 58.0 0.05 0.32
DOW 161104C00058500 C 11/04/16 58.5 0.03 0.28
DOW 161104C00059000 C 11/04/16 59.0 0.03 0.25
DOW 161104C00059500 C 11/04/16 59.5 0.02 0.24
DOW 161104C00060000 C 11/04/16 60.0 0.00 0.23
DOW 161104C00060500 C 11/04/16 60.5 0.00 0.22
DOW 161104C00061000 C 11/04/16 61.0 0.00 0.21
DOW 161104C00061500 C 11/04/16 61.5 0.00 0.20
DOW 161104C00062000 C 11/04/16 62.0 0.00 0.20
DOW 161104P00044500 P 11/04/16 44.5 0.00 0.50
DOW 161104P00045000 P 11/04/16 45.0 0.00 0.30
DOW 161104P00045500 P 11/04/16 45.5 0.01 0.49
DOW 161104P00046000 P 11/04/16 46.0 0.01 0.49
DOW 161104P00046500 P 11/04/16 46.5 0.02 0.48
DOW 161104P00047000 P 11/04/16 47.0 0.04 0.48
DOW 161104P00047500 P 11/04/16 47.5 0.07 0.52
DOW 161104P00048000 P 11/04/16 48.0 0.30 0.58
DOW 161104P00048500 P 11/04/16 48.5 0.35 0.60
DOW 161104P00049000 P 11/04/16 49.0 0.43 0.58
DOW 161104P00049500 P 11/04/16 49.5 0.52 0.67
DOW 161104P00050000 P 11/04/16 50.0 0.66 0.79
DOW 161104P00050500 P 11/04/16 50.5 0.78 0.91
DOW 161104P00051000 P 11/04/16 51.0 0.94 1.09
DOW 161104P00051500 P 11/04/16 51.5 1.13 1.24
DOW 161104P00052000 P 11/04/16 52.0 1.35 1.50
DOW 161104P00052500 P 11/04/16 52.5 1.60 1.71
DOW 161104P00053000 P 11/04/16 53.0 1.89 2.04
DOW 161104P00053500 P 11/04/16 53.5 2.17 2.36
DOW 161104P00054000 P 11/04/16 54.0 2.49 2.80
DOW 161104P00054500 P 11/04/16 54.5 2.75 3.20
DOW 161104P00055000 P 11/04/16 55.0 2.86 3.65
DOW 161104P00055500 P 11/04/16 55.5 3.35 4.05
DOW 161104P00056000 P 11/04/16 56.0 3.70 4.75
DOW 161104P00056500 P 11/04/16 56.5 4.20 5.05
DOW 161104P00057000 P 11/04/16 57.0 4.65 5.60
DOW 161104P00057500 P 11/04/16 57.5 5.05 5.95
DOW 161104P00058000 P 11/04/16 58.0 5.50 6.50
DOW 161104P00058500 P 11/04/16 58.5 6.00 6.95
DOW 161104P00059000 P 11/04/16 59.0 5.45 9.00
DOW 161104P00059500 P 11/04/16 59.5 6.95 8.00
DOW 161104P00060000 P 11/04/16 60.0 6.10 10.00
DOW 161104P00060500 P 11/04/16 60.5 6.60 10.50
DOW 161104P00061000 P 11/04/16 61.0 7.10 10.95
DOW 161104P00061500 P 11/04/16 61.5 7.60 11.45
DOW 161104P00062000 P 11/04/16 62.0 8.05 11.90
DOW 161111C00045000 C 11/11/16 45.0 6.90 7.75
DOW 161111C00045500 C 11/11/16 45.5 6.40 7.30
DOW 161111C00046000 C 11/11/16 46.0 5.90 6.85
DOW 161111C00046500 C 11/11/16 46.5 5.45 6.35
DOW 161111C00047000 C 11/11/16 47.0 5.05 5.80
DOW 161111C00047500 C 11/11/16 47.5 4.60 5.35
DOW 161111C00048000 C 11/11/16 48.0 4.15 4.90
DOW 161111C00048500 C 11/11/16 48.5 3.75 4.45
DOW 161111C00049000 C 11/11/16 49.0 3.40 3.95
DOW 161111C00049500 C 11/11/16 49.5 2.95 3.50
DOW 161111C00050000 C 11/11/16 50.0 2.62 2.90
DOW 161111C00050500 C 11/11/16 50.5 2.26 2.57
DOW 161111C00051000 C 11/11/16 51.0 1.89 2.22
DOW 161111C00051500 C 11/11/16 51.5 1.60 1.89
DOW 161111C00052000 C 11/11/16 52.0 1.38 1.60
DOW 161111C00052500 C 11/11/16 52.5 1.12 1.31
DOW 161111C00053000 C 11/11/16 53.0 0.89 1.21
DOW 161111C00053500 C 11/11/16 53.5 0.72 0.98
DOW 161111C00054000 C 11/11/16 54.0 0.57 0.77
DOW 161111C00054500 C 11/11/16 54.5 0.43 0.65
DOW 161111C00055000 C 11/11/16 55.0 0.32 0.51
DOW 161111C00055500 C 11/11/16 55.5 0.23 0.54
DOW 161111C00056000 C 11/11/16 56.0 0.02 0.46
DOW 161111C00056500 C 11/11/16 56.5 0.00 0.50
DOW 161111C00057000 C 11/11/16 57.0 0.00 0.48
DOW 161111C00057500 C 11/11/16 57.5 0.00 0.23
DOW 161111C00058000 C 11/11/16 58.0 0.00 0.36
DOW 161111C00058500 C 11/11/16 58.5 0.00 0.34
DOW 161111C00059000 C 11/11/16 59.0 0.00 0.30
DOW 161111C00059500 C 11/11/16 59.5 0.00 0.27
DOW 161111P00045000 P 11/11/16 45.0 0.00 0.30
DOW 161111P00045500 P 11/11/16 45.5 0.00 0.49
DOW 161111P00046000 P 11/11/16 46.0 0.01 0.49
DOW 161111P00046500 P 11/11/16 46.5 0.03 0.52
DOW 161111P00047000 P 11/11/16 47.0 0.07 0.55
DOW 161111P00047500 P 11/11/16 47.5 0.24 0.60
DOW 161111P00048000 P 11/11/16 48.0 0.35 0.66
DOW 161111P00048500 P 11/11/16 48.5 0.35 0.67
DOW 161111P00049000 P 11/11/16 49.0 0.49 0.70
DOW 161111P00049500 P 11/11/16 49.5 0.56 0.80
DOW 161111P00050000 P 11/11/16 50.0 0.69 0.93
DOW 161111P00050500 P 11/11/16 50.5 0.86 1.06
DOW 161111P00051000 P 11/11/16 51.0 0.98 1.23
DOW 161111P00051500 P 11/11/16 51.5 1.16 1.42
DOW 161111P00052000 P 11/11/16 52.0 1.39 1.65
DOW 161111P00052500 P 11/11/16 52.5 1.65 1.90
DOW 161111P00053000 P 11/11/16 53.0 1.95 2.20
DOW 161111P00053500 P 11/11/16 53.5 2.27 2.52
DOW 161111P00054000 P 11/11/16 54.0 2.56 2.87
DOW 161111P00054500 P 11/11/16 54.5 2.95 3.30
DOW 161111P00055000 P 11/11/16 55.0 2.95 4.05
DOW 161111P00055500 P 11/11/16 55.5 3.40 4.40
DOW 161111P00056000 P 11/11/16 56.0 3.75 4.80
DOW 161111P00056500 P 11/11/16 56.5 4.25 5.00
DOW 161111P00057000 P 11/11/16 57.0 4.65 5.45
DOW 161111P00057500 P 11/11/16 57.5 5.10 6.10
DOW 161111P00058000 P 11/11/16 58.0 4.00 7.95
DOW 161111P00058500 P 11/11/16 58.5 4.50 8.45
DOW 161111P00059000 P 11/11/16 59.0 5.45 8.85
DOW 161111P00059500 P 11/11/16 59.5 6.95 8.00
DOW 161118C00040000 C 11/18/16 40.0 9.80 14.05
DOW 161118C00045000 C 11/18/16 45.0 6.90 7.80
DOW 161118C00050000 C 11/18/16 50.0 2.79 2.96
DOW 161118C00052500 C 11/18/16 52.5 1.26 1.29
DOW 161118C00055000 C 11/18/16 55.0 0.43 0.45
DOW 161118C00057500 C 11/18/16 57.5 0.10 0.18
DOW 161118C00060000 C 11/18/16 60.0 0.01 0.08
DOW 161118C00062500 C 11/18/16 62.5 0.00 0.22
DOW 161118C00065000 C 11/18/16 65.0 0.00 0.19
DOW 161118C00070000 C 11/18/16 70.0 0.00 0.15
DOW 161118C00075000 C 11/18/16 75.0 0.00 0.11
DOW 161118P00040000 P 11/18/16 40.0 0.09 0.13
DOW 161118P00045000 P 11/18/16 45.0 0.24 0.29
DOW 161118P00050000 P 11/18/16 50.0 0.90 1.00
DOW 161118P00052500 P 11/18/16 52.5 1.85 1.88
DOW 161118P00055000 P 11/18/16 55.0 3.20 3.75
DOW 161118P00057500 P 11/18/16 57.5 5.10 6.05
DOW 161118P00060000 P 11/18/16 60.0 6.10 10.00
DOW 161118P00062500 P 11/18/16 62.5 8.55 12.60
DOW 161118P00065000 P 11/18/16 65.0 11.10 14.90
DOW 161118P00070000 P 11/18/16 70.0 16.10 20.10
DOW 161118P00075000 P 11/18/16 75.0 21.10 24.65
DOW 161216C00025000 C 12/16/16 25.0 24.70 28.90
DOW 161216C00026000 C 12/16/16 26.0 23.70 27.95
DOW 161216C00027000 C 12/16/16 27.0 22.75 27.00
DOW 161216C00028000 C 12/16/16 28.0 21.75 26.00
DOW 161216C00029000 C 12/16/16 29.0 21.10 25.00
DOW 161216C00030000 C 12/16/16 30.0 20.10 24.00
DOW 161216C00031000 C 12/16/16 31.0 19.10 22.95
DOW 161216C00032000 C 12/16/16 32.0 18.05 22.00
DOW 161216C00033000 C 12/16/16 33.0 17.10 21.05
DOW 161216C00034000 C 12/16/16 34.0 16.15 20.00
DOW 161216C00035000 C 12/16/16 35.0 15.15 19.05
DOW 161216C00036000 C 12/16/16 36.0 14.15 18.00
DOW 161216C00037000 C 12/16/16 37.0 13.20 17.10
DOW 161216C00038000 C 12/16/16 38.0 13.60 15.10
DOW 161216C00039000 C 12/16/16 39.0 12.55 14.20
DOW 161216C00040000 C 12/16/16 40.0 11.70 13.10
DOW 161216C00041000 C 12/16/16 41.0 10.70 12.25
DOW 161216C00042000 C 12/16/16 42.0 8.30 12.15
DOW 161216C00043000 C 12/16/16 43.0 9.00 9.95
DOW 161216C00044000 C 12/16/16 44.0 8.05 8.90
DOW 161216C00045000 C 12/16/16 45.0 7.15 7.95
DOW 161216C00046000 C 12/16/16 46.0 6.25 7.10
DOW 161216C00047000 C 12/16/16 47.0 5.35 6.05
DOW 161216C00048000 C 12/16/16 48.0 4.60 5.25
DOW 161216C00049000 C 12/16/16 49.0 3.80 4.40
DOW 161216C00050000 C 12/16/16 50.0 3.15 3.30
DOW 161216C00052500 C 12/16/16 52.5 1.71 1.73
DOW 161216C00055000 C 12/16/16 55.0 0.79 0.82
DOW 161216C00057500 C 12/16/16 57.5 0.30 0.32
DOW 161216C00060000 C 12/16/16 60.0 0.10 0.11
DOW 161216C00062500 C 12/16/16 62.5 0.03 0.04
DOW 161216C00065000 C 12/16/16 65.0 0.00 0.25
DOW 161216C00070000 C 12/16/16 70.0 0.00 0.20
DOW 161216C00075000 C 12/16/16 75.0 0.00 0.18
DOW 161216P00025000 P 12/16/16 25.0 0.00 0.11
DOW 161216P00026000 P 12/16/16 26.0 0.00 0.13
DOW 161216P00027000 P 12/16/16 27.0 0.00 0.15
DOW 161216P00028000 P 12/16/16 28.0 0.00 0.17
DOW 161216P00029000 P 12/16/16 29.0 0.00 0.22
DOW 161216P00030000 P 12/16/16 30.0 0.00 0.25
DOW 161216P00031000 P 12/16/16 31.0 0.03 0.08
DOW 161216P00032000 P 12/16/16 32.0 0.05 0.06
DOW 161216P00033000 P 12/16/16 33.0 0.06 0.07
DOW 161216P00034000 P 12/16/16 34.0 0.07 0.08
DOW 161216P00035000 P 12/16/16 35.0 0.08 0.09
DOW 161216P00036000 P 12/16/16 36.0 0.10 0.11
DOW 161216P00037000 P 12/16/16 37.0 0.11 0.12
DOW 161216P00038000 P 12/16/16 38.0 0.13 0.14
DOW 161216P00039000 P 12/16/16 39.0 0.15 0.16
DOW 161216P00040000 P 12/16/16 40.0 0.17 0.19
DOW 161216P00041000 P 12/16/16 41.0 0.20 0.23
DOW 161216P00042000 P 12/16/16 42.0 0.24 0.25
DOW 161216P00043000 P 12/16/16 43.0 0.28 0.29
DOW 161216P00044000 P 12/16/16 44.0 0.34 0.36
DOW 161216P00045000 P 12/16/16 45.0 0.41 0.43
DOW 161216P00046000 P 12/16/16 46.0 0.51 0.53
DOW 161216P00047000 P 12/16/16 47.0 0.63 0.65
DOW 161216P00048000 P 12/16/16 48.0 0.81 0.83
DOW 161216P00049000 P 12/16/16 49.0 1.03 1.05
DOW 161216P00050000 P 12/16/16 50.0 1.31 1.34
DOW 161216P00052500 P 12/16/16 52.5 2.34 2.38
DOW 161216P00055000 P 12/16/16 55.0 3.75 4.10
DOW 161216P00057500 P 12/16/16 57.5 5.40 6.25
DOW 161216P00060000 P 12/16/16 60.0 7.60 8.45
DOW 161216P00062500 P 12/16/16 62.5 10.00 10.90
DOW 161216P00065000 P 12/16/16 65.0 12.30 14.55
DOW 161216P00070000 P 12/16/16 70.0 16.05 20.20
DOW 161216P00075000 P 12/16/16 75.0 21.10 24.90
DOW 170120C00023000 C 01/20/17 23.0 27.05 30.95
DOW 170120C00024000 C 01/20/17 24.0 26.10 29.95
DOW 170120C00025000 C 01/20/17 25.0 25.05 29.00
DOW 170120C00026000 C 01/20/17 26.0 24.05 28.05
DOW 170120C00027000 C 01/20/17 27.0 23.05 27.00
DOW 170120C00028000 C 01/20/17 28.0 22.15 26.00
DOW 170120C00029000 C 01/20/17 29.0 21.15 25.00
DOW 170120C00030000 C 01/20/17 30.0 21.35 23.15
DOW 170120C00031000 C 01/20/17 31.0 19.20 23.05
DOW 170120C00032000 C 01/20/17 32.0 19.55 20.95
DOW 170120C00033000 C 01/20/17 33.0 18.55 21.15
DOW 170120C00034000 C 01/20/17 34.0 17.45 20.10
DOW 170120C00035000 C 01/20/17 35.0 16.60 18.00
DOW 170120C00036000 C 01/20/17 36.0 15.65 18.25
DOW 170120C00037000 C 01/20/17 37.0 14.65 16.15
DOW 170120C00038000 C 01/20/17 38.0 13.65 15.20
DOW 170120C00039000 C 01/20/17 39.0 12.40 14.40
DOW 170120C00040000 C 01/20/17 40.0 11.75 13.20
DOW 170120C00041000 C 01/20/17 41.0 10.70 12.20
DOW 170120C00042000 C 01/20/17 42.0 10.05 11.00
DOW 170120C00043000 C 01/20/17 43.0 9.20 9.90
DOW 170120C00044000 C 01/20/17 44.0 8.25 9.05
DOW 170120C00045000 C 01/20/17 45.0 7.40 8.05
DOW 170120C00046000 C 01/20/17 46.0 6.45 7.25
DOW 170120C00047000 C 01/20/17 47.0 5.80 6.00
DOW 170120C00048000 C 01/20/17 48.0 5.00 5.15
DOW 170120C00049000 C 01/20/17 49.0 4.25 4.35
DOW 170120C00050000 C 01/20/17 50.0 3.55 3.60
DOW 170120C00052500 C 01/20/17 52.5 2.09 2.12
DOW 170120C00055000 C 01/20/17 55.0 1.07 1.09
DOW 170120C00057500 C 01/20/17 57.5 0.49 0.50
DOW 170120C00060000 C 01/20/17 60.0 0.21 0.22
DOW 170120C00062500 C 01/20/17 62.5 0.08 0.09
DOW 170120C00065000 C 01/20/17 65.0 0.02 0.08
DOW 170120C00070000 C 01/20/17 70.0 0.00 0.02
DOW 170120C00075000 C 01/20/17 75.0 0.00 0.19
DOW 170120C00080000 C 01/20/17 80.0 0.00 0.17
DOW 170120P00023000 P 01/20/17 23.0 0.02 0.17
DOW 170120P00024000 P 01/20/17 24.0 0.03 0.10
DOW 170120P00025000 P 01/20/17 25.0 0.04 0.11
DOW 170120P00026000 P 01/20/17 26.0 0.03 0.11
DOW 170120P00027000 P 01/20/17 27.0 0.09 0.10
DOW 170120P00028000 P 01/20/17 28.0 0.10 0.11
DOW 170120P00029000 P 01/20/17 29.0 0.12 0.13
DOW 170120P00030000 P 01/20/17 30.0 0.13 0.14
DOW 170120P00031000 P 01/20/17 31.0 0.14 0.16
DOW 170120P00032000 P 01/20/17 32.0 0.16 0.18
DOW 170120P00033000 P 01/20/17 33.0 0.18 0.19
DOW 170120P00034000 P 01/20/17 34.0 0.20 0.21
DOW 170120P00035000 P 01/20/17 35.0 0.23 0.24
DOW 170120P00036000 P 01/20/17 36.0 0.25 0.26
DOW 170120P00037000 P 01/20/17 37.0 0.28 0.29
DOW 170120P00038000 P 01/20/17 38.0 0.32 0.33
DOW 170120P00039000 P 01/20/17 39.0 0.36 0.37
DOW 170120P00040000 P 01/20/17 40.0 0.40 0.41
DOW 170120P00041000 P 01/20/17 41.0 0.46 0.47
DOW 170120P00042000 P 01/20/17 42.0 0.52 0.54
DOW 170120P00043000 P 01/20/17 43.0 0.60 0.62
DOW 170120P00044000 P 01/20/17 44.0 0.70 0.71
DOW 170120P00045000 P 01/20/17 45.0 0.81 0.83
DOW 170120P00046000 P 01/20/17 46.0 0.95 0.97
DOW 170120P00047000 P 01/20/17 47.0 1.13 1.14
DOW 170120P00048000 P 01/20/17 48.0 1.34 1.36
DOW 170120P00049000 P 01/20/17 49.0 1.59 1.63
DOW 170120P00050000 P 01/20/17 50.0 1.90 1.94
DOW 170120P00052500 P 01/20/17 52.5 2.95 2.99
DOW 170120P00055000 P 01/20/17 55.0 4.45 4.50
DOW 170120P00057500 P 01/20/17 57.5 5.95 6.65
DOW 170120P00060000 P 01/20/17 60.0 8.05 8.95
DOW 170120P00062500 P 01/20/17 62.5 10.15 11.65
DOW 170120P00065000 P 01/20/17 65.0 12.55 14.05
DOW 170120P00070000 P 01/20/17 70.0 17.50 19.00
DOW 170120P00075000 P 01/20/17 75.0 21.50 25.20
DOW 170120P00080000 P 01/20/17 80.0 26.40 30.35
DOW 170317C00030000 C 03/17/17 30.0 20.35 23.95
DOW 170317C00035000 C 03/17/17 35.0 15.25 19.10
DOW 170317C00040000 C 03/17/17 40.0 11.80 13.40
DOW 170317C00045000 C 03/17/17 45.0 7.70 8.25
DOW 170317C00050000 C 03/17/17 50.0 3.90 4.35
DOW 170317C00052500 C 03/17/17 52.5 2.58 2.85
DOW 170317C00055000 C 03/17/17 55.0 1.52 1.75
DOW 170317C00057500 C 03/17/17 57.5 0.81 1.01
DOW 170317C00060000 C 03/17/17 60.0 0.35 0.65
DOW 170317C00062500 C 03/17/17 62.5 0.04 0.49
DOW 170317C00065000 C 03/17/17 65.0 0.00 0.49
DOW 170317C00070000 C 03/17/17 70.0 0.00 0.29
DOW 170317C00075000 C 03/17/17 75.0 0.00 0.21
DOW 170317P00030000 P 03/17/17 30.0 0.02 0.49
DOW 170317P00035000 P 03/17/17 35.0 0.18 0.57
DOW 170317P00040000 P 03/17/17 40.0 0.43 0.70
DOW 170317P00045000 P 03/17/17 45.0 1.06 1.29
DOW 170317P00050000 P 03/17/17 50.0 2.44 2.63
DOW 170317P00052500 P 03/17/17 52.5 3.25 3.75
DOW 170317P00055000 P 03/17/17 55.0 4.95 5.25
DOW 170317P00057500 P 03/17/17 57.5 6.35 7.05
DOW 170317P00060000 P 03/17/17 60.0 8.30 9.20
DOW 170317P00062500 P 03/17/17 62.5 10.40 11.75
DOW 170317P00065000 P 03/17/17 65.0 11.60 15.45
DOW 170317P00070000 P 03/17/17 70.0 16.50 20.40
DOW 170317P00075000 P 03/17/17 75.0 21.55 25.20
DOW 170616C00030000 C 06/16/17 30.0 20.00 24.05
DOW 170616C00035000 C 06/16/17 35.0 15.35 19.20
DOW 170616C00040000 C 06/16/17 40.0 12.05 13.55
DOW 170616C00045000 C 06/16/17 45.0 8.00 8.75
DOW 170616C00050000 C 06/16/17 50.0 4.50 5.10
DOW 170616C00052500 C 06/16/17 52.5 3.20 3.45
DOW 170616C00055000 C 06/16/17 55.0 2.14 2.66
DOW 170616C00057500 C 06/16/17 57.5 1.35 1.63
DOW 170616C00060000 C 06/16/17 60.0 0.79 1.02
DOW 170616C00062500 C 06/16/17 62.5 0.43 0.63
DOW 170616C00065000 C 06/16/17 65.0 0.12 0.54
DOW 170616C00070000 C 06/16/17 70.0 0.00 0.48
DOW 170616C00075000 C 06/16/17 75.0 0.00 0.32
DOW 170616P00030000 P 06/16/17 30.0 0.19 0.65
DOW 170616P00035000 P 06/16/17 35.0 0.39 0.81
DOW 170616P00040000 P 06/16/17 40.0 0.81 1.18
DOW 170616P00045000 P 06/16/17 45.0 1.71 2.00
DOW 170616P00050000 P 06/16/17 50.0 3.20 3.50
DOW 170616P00052500 P 06/16/17 52.5 4.20 4.70
DOW 170616P00055000 P 06/16/17 55.0 5.55 6.35
DOW 170616P00057500 P 06/16/17 57.5 7.20 8.05
DOW 170616P00060000 P 06/16/17 60.0 9.05 9.95
DOW 170616P00062500 P 06/16/17 62.5 10.90 12.40
DOW 170616P00065000 P 06/16/17 65.0 13.15 14.70
DOW 170616P00070000 P 06/16/17 70.0 16.80 20.65
DOW 170616P00075000 P 06/16/17 75.0 21.70 25.50
DOW 180119C00023000 C 01/19/18 23.0 26.55 31.25
DOW 180119C00025000 C 01/19/18 25.0 24.65 29.30
DOW 180119C00030000 C 01/19/18 30.0 21.50 23.85
DOW 180119C00035000 C 01/19/18 35.0 16.85 17.90
DOW 180119C00040000 C 01/19/18 40.0 12.40 13.35
DOW 180119C00045000 C 01/19/18 45.0 8.65 9.50
DOW 180119C00050000 C 01/19/18 50.0 5.45 6.05
DOW 180119C00052500 C 01/19/18 52.5 4.20 4.75
DOW 180119C00055000 C 01/19/18 55.0 3.15 3.70
DOW 180119C00057500 C 01/19/18 57.5 2.26 2.98
DOW 180119C00060000 C 01/19/18 60.0 1.66 2.10
DOW 180119C00062500 C 01/19/18 62.5 1.16 1.58
DOW 180119C00065000 C 01/19/18 65.0 0.81 1.15
DOW 180119C00070000 C 01/19/18 70.0 0.31 0.84
DOW 180119C00075000 C 01/19/18 75.0 0.07 0.57
DOW 180119C00080000 C 01/19/18 80.0 0.00 0.53
DOW 180119P00023000 P 01/19/18 23.0 0.07 0.50
DOW 180119P00025000 P 01/19/18 25.0 0.25 0.64
DOW 180119P00030000 P 01/19/18 30.0 0.58 0.95
DOW 180119P00035000 P 01/19/18 35.0 1.03 1.50
DOW 180119P00040000 P 01/19/18 40.0 2.02 2.35
DOW 180119P00045000 P 01/19/18 45.0 3.25 3.65
DOW 180119P00050000 P 01/19/18 50.0 5.15 5.70
DOW 180119P00052500 P 01/19/18 52.5 6.20 7.00
DOW 180119P00055000 P 01/19/18 55.0 7.60 8.55
DOW 180119P00057500 P 01/19/18 57.5 9.25 10.25
DOW 180119P00060000 P 01/19/18 60.0 10.55 12.55
DOW 180119P00062500 P 01/19/18 62.5 13.15 14.05
DOW 180119P00065000 P 01/19/18 65.0 14.65 16.15
DOW 180119P00070000 P 01/19/18 70.0 19.15 20.85
DOW 180119P00075000 P 01/19/18 75.0 22.50 27.00
DOW 180119P00080000 P 01/19/18 80.0 27.30 31.90

OPRA data is delayed 15 minutes.