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 (2017-04-07)Premium Content

Dow Chemical Co (DOW)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 170602C00049000 C 06/02/17 49.0 11.35 12.80
DOW 170602C00050000 C 06/02/17 50.0 10.25 11.80
DOW 170602C00050500 C 06/02/17 50.5 10.25 11.90
DOW 170602C00051000 C 06/02/17 51.0 9.75 10.60
DOW 170602C00051500 C 06/02/17 51.5 9.35 10.35
DOW 170602C00052000 C 06/02/17 52.0 8.95 9.35
DOW 170602C00052500 C 06/02/17 52.5 8.45 9.20
DOW 170602C00053000 C 06/02/17 53.0 7.95 8.70
DOW 170602C00053500 C 06/02/17 53.5 6.95 8.25
DOW 170602C00054000 C 06/02/17 54.0 6.60 7.75
DOW 170602C00054500 C 06/02/17 54.5 6.45 7.05
DOW 170602C00055000 C 06/02/17 55.0 5.95 6.55
DOW 170602C00055500 C 06/02/17 55.5 5.40 6.25
DOW 170602C00056000 C 06/02/17 56.0 5.00 5.40
DOW 170602C00056500 C 06/02/17 56.5 4.45 5.35
DOW 170602C00057000 C 06/02/17 57.0 4.00 4.65
DOW 170602C00057500 C 06/02/17 57.5 3.50 4.10
DOW 170602C00058000 C 06/02/17 58.0 3.00 3.25
DOW 170602C00058500 C 06/02/17 58.5 2.50 2.82
DOW 170602C00059000 C 06/02/17 59.0 2.06 2.28
DOW 170602C00059500 C 06/02/17 59.5 1.64 1.81
DOW 170602C00060000 C 06/02/17 60.0 1.22 1.34
DOW 170602C00060500 C 06/02/17 60.5 0.87 0.95
DOW 170602C00061000 C 06/02/17 61.0 0.57 0.63
DOW 170602C00061500 C 06/02/17 61.5 0.34 0.40
DOW 170602C00062000 C 06/02/17 62.0 0.18 0.25
DOW 170602C00062500 C 06/02/17 62.5 0.07 0.15
DOW 170602C00063000 C 06/02/17 63.0 0.03 0.09
DOW 170602C00063500 C 06/02/17 63.5 0.00 0.08
DOW 170602C00064000 C 06/02/17 64.0 0.00 0.06
DOW 170602C00064500 C 06/02/17 64.5 0.00 0.05
DOW 170602C00065000 C 06/02/17 65.0 0.00 0.05
DOW 170602C00065500 C 06/02/17 65.5 0.00 0.05
DOW 170602C00066000 C 06/02/17 66.0 0.00 0.03
DOW 170602C00066500 C 06/02/17 66.5 0.00 0.03
DOW 170602C00067000 C 06/02/17 67.0 0.00 0.03
DOW 170602C00067500 C 06/02/17 67.5 0.00 0.04
DOW 170602C00068000 C 06/02/17 68.0 0.00 0.04
DOW 170602C00068500 C 06/02/17 68.5 0.00 0.04
DOW 170602C00069000 C 06/02/17 69.0 0.00 0.04
DOW 170602C00069500 C 06/02/17 69.5 0.00 0.04
DOW 170602C00070000 C 06/02/17 70.0 0.00 0.04
DOW 170602C00070500 C 06/02/17 70.5 0.00 0.04
DOW 170602C00071000 C 06/02/17 71.0 0.00 0.04
DOW 170602C00071500 C 06/02/17 71.5 0.00 0.04
DOW 170602C00072000 C 06/02/17 72.0 0.00 0.04
DOW 170602C00072500 C 06/02/17 72.5 0.00 0.04
DOW 170602C00073000 C 06/02/17 73.0 0.00 0.04
DOW 170602C00073500 C 06/02/17 73.5 0.00 0.04
DOW 170602C00074000 C 06/02/17 74.0 0.00 0.04
DOW 170602C00075000 C 06/02/17 75.0 0.00 0.04
DOW 170602C00080000 C 06/02/17 80.0 0.00 0.04
DOW 170602C00085000 C 06/02/17 85.0 0.00 0.04
DOW 170602P00049000 P 06/02/17 49.0 0.00 0.04
DOW 170602P00050000 P 06/02/17 50.0 0.00 0.04
DOW 170602P00050500 P 06/02/17 50.5 0.00 0.04
DOW 170602P00051000 P 06/02/17 51.0 0.00 0.05
DOW 170602P00051500 P 06/02/17 51.5 0.00 0.04
DOW 170602P00052000 P 06/02/17 52.0 0.00 0.04
DOW 170602P00052500 P 06/02/17 52.5 0.00 0.04
DOW 170602P00053000 P 06/02/17 53.0 0.00 0.05
DOW 170602P00053500 P 06/02/17 53.5 0.00 0.05
DOW 170602P00054000 P 06/02/17 54.0 0.00 0.04
DOW 170602P00054500 P 06/02/17 54.5 0.00 0.04
DOW 170602P00055000 P 06/02/17 55.0 0.00 0.09
DOW 170602P00055500 P 06/02/17 55.5 0.00 0.13
DOW 170602P00056000 P 06/02/17 56.0 0.00 0.13
DOW 170602P00056500 P 06/02/17 56.5 0.00 0.14
DOW 170602P00057000 P 06/02/17 57.0 0.00 0.14
DOW 170602P00057500 P 06/02/17 57.5 0.00 0.16
DOW 170602P00058000 P 06/02/17 58.0 0.02 0.10
DOW 170602P00058500 P 06/02/17 58.5 0.04 0.11
DOW 170602P00059000 P 06/02/17 59.0 0.07 0.14
DOW 170602P00059500 P 06/02/17 59.5 0.12 0.19
DOW 170602P00060000 P 06/02/17 60.0 0.19 0.28
DOW 170602P00060500 P 06/02/17 60.5 0.32 0.38
DOW 170602P00061000 P 06/02/17 61.0 0.49 0.57
DOW 170602P00061500 P 06/02/17 61.5 0.77 0.84
DOW 170602P00062000 P 06/02/17 62.0 1.10 1.25
DOW 170602P00062500 P 06/02/17 62.5 1.51 1.67
DOW 170602P00063000 P 06/02/17 63.0 1.92 2.25
DOW 170602P00063500 P 06/02/17 63.5 2.38 2.81
DOW 170602P00064000 P 06/02/17 64.0 2.88 3.30
DOW 170602P00064500 P 06/02/17 64.5 3.35 4.05
DOW 170602P00065000 P 06/02/17 65.0 3.85 4.30
DOW 170602P00065500 P 06/02/17 65.5 4.35 5.10
DOW 170602P00066000 P 06/02/17 66.0 4.85 5.60
DOW 170602P00066500 P 06/02/17 66.5 5.35 6.10
DOW 170602P00067000 P 06/02/17 67.0 5.75 7.15
DOW 170602P00067500 P 06/02/17 67.5 6.35 7.55
DOW 170602P00068000 P 06/02/17 68.0 6.70 8.35
DOW 170602P00068500 P 06/02/17 68.5 7.20 8.70
DOW 170602P00069000 P 06/02/17 69.0 7.70 9.10
DOW 170602P00069500 P 06/02/17 69.5 8.20 9.65
DOW 170602P00070000 P 06/02/17 70.0 8.85 9.45
DOW 170602P00070500 P 06/02/17 70.5 9.15 10.80
DOW 170602P00071000 P 06/02/17 71.0 9.80 10.60
DOW 170602P00071500 P 06/02/17 71.5 10.35 11.80
DOW 170602P00072000 P 06/02/17 72.0 10.55 11.50
DOW 170602P00072500 P 06/02/17 72.5 11.30 12.00
DOW 170602P00073000 P 06/02/17 73.0 11.80 12.55
DOW 170602P00073500 P 06/02/17 73.5 12.35 13.75
DOW 170602P00074000 P 06/02/17 74.0 12.80 13.80
DOW 170602P00075000 P 06/02/17 75.0 13.85 14.70
DOW 170602P00080000 P 06/02/17 80.0 18.85 19.60
DOW 170602P00085000 P 06/02/17 85.0 23.55 24.55
DOW 170609C00049000 C 06/09/17 49.0 11.95 12.80
DOW 170609C00050000 C 06/09/17 50.0 10.85 12.00
DOW 170609C00052500 C 06/09/17 52.5 8.40 9.55
DOW 170609C00053000 C 06/09/17 53.0 8.00 8.85
DOW 170609C00053500 C 06/09/17 53.5 7.50 7.85
DOW 170609C00054000 C 06/09/17 54.0 7.00 7.65
DOW 170609C00054500 C 06/09/17 54.5 6.45 7.20
DOW 170609C00055000 C 06/09/17 55.0 5.95 6.40
DOW 170609C00055500 C 06/09/17 55.5 5.55 5.90
DOW 170609C00056000 C 06/09/17 56.0 5.05 5.45
DOW 170609C00056500 C 06/09/17 56.5 4.55 5.20
DOW 170609C00057000 C 06/09/17 57.0 4.05 4.30
DOW 170609C00057500 C 06/09/17 57.5 3.60 3.85
DOW 170609C00058000 C 06/09/17 58.0 3.10 3.30
DOW 170609C00058500 C 06/09/17 58.5 2.68 2.89
DOW 170609C00059000 C 06/09/17 59.0 2.24 2.40
DOW 170609C00059500 C 06/09/17 59.5 1.86 1.98
DOW 170609C00060000 C 06/09/17 60.0 1.45 1.58
DOW 170609C00060500 C 06/09/17 60.5 1.15 1.23
DOW 170609C00061000 C 06/09/17 61.0 0.85 0.93
DOW 170609C00061500 C 06/09/17 61.5 0.58 0.69
DOW 170609C00062000 C 06/09/17 62.0 0.41 0.50
DOW 170609C00062500 C 06/09/17 62.5 0.27 0.33
DOW 170609C00063000 C 06/09/17 63.0 0.17 0.24
DOW 170609C00063500 C 06/09/17 63.5 0.11 0.17
DOW 170609C00064000 C 06/09/17 64.0 0.06 0.12
DOW 170609C00064500 C 06/09/17 64.5 0.03 0.09
DOW 170609C00065000 C 06/09/17 65.0 0.01 0.06
DOW 170609C00065500 C 06/09/17 65.5 0.00 0.04
DOW 170609C00066000 C 06/09/17 66.0 0.00 0.04
DOW 170609C00066500 C 06/09/17 66.5 0.00 0.05
DOW 170609C00067000 C 06/09/17 67.0 0.00 0.05
DOW 170609C00067500 C 06/09/17 67.5 0.00 0.05
DOW 170609C00068000 C 06/09/17 68.0 0.00 0.05
DOW 170609C00068500 C 06/09/17 68.5 0.00 0.05
DOW 170609C00069000 C 06/09/17 69.0 0.00 0.03
DOW 170609C00069500 C 06/09/17 69.5 0.00 0.04
DOW 170609C00070000 C 06/09/17 70.0 0.00 0.04
DOW 170609C00070500 C 06/09/17 70.5 0.00 0.04
DOW 170609C00071000 C 06/09/17 71.0 0.00 0.03
DOW 170609C00071500 C 06/09/17 71.5 0.00 0.03
DOW 170609C00072000 C 06/09/17 72.0 0.00 0.04
DOW 170609C00072500 C 06/09/17 72.5 0.00 0.04
DOW 170609C00073000 C 06/09/17 73.0 0.00 0.04
DOW 170609C00075000 C 06/09/17 75.0 0.00 0.04
DOW 170609C00080000 C 06/09/17 80.0 0.00 0.04
DOW 170609C00085000 C 06/09/17 85.0 0.00 0.04
DOW 170609P00049000 P 06/09/17 49.0 0.00 0.03
DOW 170609P00050000 P 06/09/17 50.0 0.00 0.05
DOW 170609P00052500 P 06/09/17 52.5 0.00 0.06
DOW 170609P00053000 P 06/09/17 53.0 0.00 0.07
DOW 170609P00053500 P 06/09/17 53.5 0.00 0.07
DOW 170609P00054000 P 06/09/17 54.0 0.00 0.08
DOW 170609P00054500 P 06/09/17 54.5 0.00 0.11
DOW 170609P00055000 P 06/09/17 55.0 0.02 0.08
DOW 170609P00055500 P 06/09/17 55.5 0.02 0.11
DOW 170609P00056000 P 06/09/17 56.0 0.03 0.12
DOW 170609P00056500 P 06/09/17 56.5 0.05 0.12
DOW 170609P00057000 P 06/09/17 57.0 0.07 0.12
DOW 170609P00057500 P 06/09/17 57.5 0.09 0.14
DOW 170609P00058000 P 06/09/17 58.0 0.12 0.18
DOW 170609P00058500 P 06/09/17 58.5 0.17 0.22
DOW 170609P00059000 P 06/09/17 59.0 0.20 0.29
DOW 170609P00059500 P 06/09/17 59.5 0.30 0.37
DOW 170609P00060000 P 06/09/17 60.0 0.41 0.52
DOW 170609P00060500 P 06/09/17 60.5 0.57 0.66
DOW 170609P00061000 P 06/09/17 61.0 0.77 0.88
DOW 170609P00061500 P 06/09/17 61.5 1.02 1.14
DOW 170609P00062000 P 06/09/17 62.0 1.33 1.45
DOW 170609P00062500 P 06/09/17 62.5 1.70 1.82
DOW 170609P00063000 P 06/09/17 63.0 2.08 2.23
DOW 170609P00063500 P 06/09/17 63.5 2.47 2.82
DOW 170609P00064000 P 06/09/17 64.0 2.92 3.15
DOW 170609P00064500 P 06/09/17 64.5 3.40 3.95
DOW 170609P00065000 P 06/09/17 65.0 3.80 4.30
DOW 170609P00065500 P 06/09/17 65.5 4.20 4.80
DOW 170609P00066000 P 06/09/17 66.0 4.85 5.30
DOW 170609P00066500 P 06/09/17 66.5 5.35 6.05
DOW 170609P00067000 P 06/09/17 67.0 5.70 7.10
DOW 170609P00067500 P 06/09/17 67.5 6.20 7.65
DOW 170609P00068000 P 06/09/17 68.0 6.70 8.10
DOW 170609P00068500 P 06/09/17 68.5 6.90 8.65
DOW 170609P00069000 P 06/09/17 69.0 7.40 8.60
DOW 170609P00069500 P 06/09/17 69.5 8.20 9.80
DOW 170609P00070000 P 06/09/17 70.0 8.40 9.65
DOW 170609P00070500 P 06/09/17 70.5 8.90 10.70
DOW 170609P00071000 P 06/09/17 71.0 9.40 10.65
DOW 170609P00071500 P 06/09/17 71.5 9.90 11.80
DOW 170609P00072000 P 06/09/17 72.0 10.40 11.50
DOW 170609P00072500 P 06/09/17 72.5 10.90 12.55
DOW 170609P00073000 P 06/09/17 73.0 11.40 12.80
DOW 170609P00075000 P 06/09/17 75.0 13.40 14.50
DOW 170609P00080000 P 06/09/17 80.0 18.40 19.70
DOW 170609P00085000 P 06/09/17 85.0 23.45 24.55
DOW 170616C00030000 C 06/16/17 30.0 30.15 31.90
DOW 170616C00035000 C 06/16/17 35.0 24.70 27.25
DOW 170616C00040000 C 06/16/17 40.0 20.90 21.90
DOW 170616C00042500 C 06/16/17 42.5 18.40 19.25
DOW 170616C00045000 C 06/16/17 45.0 15.80 16.95
DOW 170616C00047500 C 06/16/17 47.5 13.35 14.35
DOW 170616C00048000 C 06/16/17 48.0 12.95 13.90
DOW 170616C00049000 C 06/16/17 49.0 11.95 12.75
DOW 170616C00050000 C 06/16/17 50.0 10.90 11.40
DOW 170616C00052500 C 06/16/17 52.5 8.55 8.75
DOW 170616C00053000 C 06/16/17 53.0 8.05 8.40
DOW 170616C00053500 C 06/16/17 53.5 7.55 7.95
DOW 170616C00054000 C 06/16/17 54.0 7.05 7.35
DOW 170616C00054500 C 06/16/17 54.5 6.55 6.75
DOW 170616C00055000 C 06/16/17 55.0 6.05 6.30
DOW 170616C00055500 C 06/16/17 55.5 5.60 6.00
DOW 170616C00056000 C 06/16/17 56.0 5.10 5.30
DOW 170616C00056500 C 06/16/17 56.5 4.60 4.85
DOW 170616C00057000 C 06/16/17 57.0 4.15 4.35
DOW 170616C00057500 C 06/16/17 57.5 3.70 3.90
DOW 170616C00058000 C 06/16/17 58.0 3.25 3.50
DOW 170616C00058500 C 06/16/17 58.5 2.82 2.98
DOW 170616C00059000 C 06/16/17 59.0 2.42 2.55
DOW 170616C00059500 C 06/16/17 59.5 2.00 2.18
DOW 170616C00060000 C 06/16/17 60.0 1.71 1.78
DOW 170616C00060500 C 06/16/17 60.5 1.33 1.47
DOW 170616C00061000 C 06/16/17 61.0 1.04 1.17
DOW 170616C00061500 C 06/16/17 61.5 0.79 0.92
DOW 170616C00062000 C 06/16/17 62.0 0.63 0.70
DOW 170616C00062500 C 06/16/17 62.5 0.48 0.53
DOW 170616C00063000 C 06/16/17 63.0 0.33 0.40
DOW 170616C00063500 C 06/16/17 63.5 0.23 0.29
DOW 170616C00064000 C 06/16/17 64.0 0.16 0.21
DOW 170616C00064500 C 06/16/17 64.5 0.10 0.16
DOW 170616C00065000 C 06/16/17 65.0 0.06 0.11
DOW 170616C00065500 C 06/16/17 65.5 0.04 0.09
DOW 170616C00066000 C 06/16/17 66.0 0.02 0.08
DOW 170616C00066500 C 06/16/17 66.5 0.01 0.05
DOW 170616C00067000 C 06/16/17 67.0 0.01 0.04
DOW 170616C00067500 C 06/16/17 67.5 0.01 0.04
DOW 170616C00068000 C 06/16/17 68.0 0.00 0.05
DOW 170616C00068500 C 06/16/17 68.5 0.00 0.05
DOW 170616C00069000 C 06/16/17 69.0 0.00 0.05
DOW 170616C00069500 C 06/16/17 69.5 0.00 0.05
DOW 170616C00070000 C 06/16/17 70.0 0.00 0.05
DOW 170616C00070500 C 06/16/17 70.5 0.00 0.04
DOW 170616C00071000 C 06/16/17 71.0 0.00 0.05
DOW 170616C00071500 C 06/16/17 71.5 0.00 0.04
DOW 170616C00072000 C 06/16/17 72.0 0.00 0.04
DOW 170616C00072500 C 06/16/17 72.5 0.00 0.04
DOW 170616C00073000 C 06/16/17 73.0 0.00 0.04
DOW 170616C00073500 C 06/16/17 73.5 0.00 0.03
DOW 170616C00074000 C 06/16/17 74.0 0.00 0.04
DOW 170616C00075000 C 06/16/17 75.0 0.00 0.04
DOW 170616P00030000 P 06/16/17 30.0 0.00 0.03
DOW 170616P00035000 P 06/16/17 35.0 0.00 0.03
DOW 170616P00040000 P 06/16/17 40.0 0.00 0.03
DOW 170616P00042500 P 06/16/17 42.5 0.00 0.04
DOW 170616P00045000 P 06/16/17 45.0 0.00 0.05
DOW 170616P00047500 P 06/16/17 47.5 0.00 0.05
DOW 170616P00048000 P 06/16/17 48.0 0.00 0.05
DOW 170616P00049000 P 06/16/17 49.0 0.00 0.05
DOW 170616P00050000 P 06/16/17 50.0 0.01 0.04
DOW 170616P00052500 P 06/16/17 52.5 0.02 0.12
DOW 170616P00053000 P 06/16/17 53.0 0.03 0.07
DOW 170616P00053500 P 06/16/17 53.5 0.04 0.13
DOW 170616P00054000 P 06/16/17 54.0 0.05 0.17
DOW 170616P00054500 P 06/16/17 54.5 0.06 0.09
DOW 170616P00055000 P 06/16/17 55.0 0.07 0.09
DOW 170616P00055500 P 06/16/17 55.5 0.08 0.11
DOW 170616P00056000 P 06/16/17 56.0 0.10 0.13
DOW 170616P00056500 P 06/16/17 56.5 0.12 0.15
DOW 170616P00057000 P 06/16/17 57.0 0.14 0.19
DOW 170616P00057500 P 06/16/17 57.5 0.17 0.23
DOW 170616P00058000 P 06/16/17 58.0 0.22 0.29
DOW 170616P00058500 P 06/16/17 58.5 0.29 0.36
DOW 170616P00059000 P 06/16/17 59.0 0.37 0.45
DOW 170616P00059500 P 06/16/17 59.5 0.48 0.56
DOW 170616P00060000 P 06/16/17 60.0 0.62 0.70
DOW 170616P00060500 P 06/16/17 60.5 0.80 0.88
DOW 170616P00061000 P 06/16/17 61.0 1.01 1.09
DOW 170616P00061500 P 06/16/17 61.5 1.26 1.34
DOW 170616P00062000 P 06/16/17 62.0 1.54 1.63
DOW 170616P00062500 P 06/16/17 62.5 1.82 1.97
DOW 170616P00063000 P 06/16/17 63.0 2.24 2.34
DOW 170616P00063500 P 06/16/17 63.5 2.63 2.76
DOW 170616P00064000 P 06/16/17 64.0 3.05 3.20
DOW 170616P00064500 P 06/16/17 64.5 3.50 3.65
DOW 170616P00065000 P 06/16/17 65.0 3.95 4.10
DOW 170616P00065500 P 06/16/17 65.5 4.40 4.60
DOW 170616P00066000 P 06/16/17 66.0 4.90 5.10
DOW 170616P00066500 P 06/16/17 66.5 5.40 5.60
DOW 170616P00067000 P 06/16/17 67.0 5.90 6.15
DOW 170616P00067500 P 06/16/17 67.5 6.30 6.70
DOW 170616P00068000 P 06/16/17 68.0 6.85 7.70
DOW 170616P00068500 P 06/16/17 68.5 7.20 8.85
DOW 170616P00069000 P 06/16/17 69.0 7.85 8.65
DOW 170616P00069500 P 06/16/17 69.5 8.25 9.70
DOW 170616P00070000 P 06/16/17 70.0 8.85 9.40
DOW 170616P00070500 P 06/16/17 70.5 9.25 10.65
DOW 170616P00071000 P 06/16/17 71.0 9.85 10.55
DOW 170616P00071500 P 06/16/17 71.5 10.25 11.65
DOW 170616P00072000 P 06/16/17 72.0 10.85 11.65
DOW 170616P00072500 P 06/16/17 72.5 11.35 12.30
DOW 170616P00073000 P 06/16/17 73.0 11.85 12.55
DOW 170616P00073500 P 06/16/17 73.5 12.15 13.35
DOW 170616P00074000 P 06/16/17 74.0 12.85 13.80
DOW 170616P00075000 P 06/16/17 75.0 13.85 14.95
DOW 170623C00050000 C 06/23/17 50.0 10.95 11.35
DOW 170623C00053000 C 06/23/17 53.0 7.85 8.25
DOW 170623C00053500 C 06/23/17 53.5 7.55 7.75
DOW 170623C00054000 C 06/23/17 54.0 7.05 7.50
DOW 170623C00054500 C 06/23/17 54.5 6.55 6.95
DOW 170623C00055000 C 06/23/17 55.0 6.10 6.30
DOW 170623C00055500 C 06/23/17 55.5 5.65 5.80
DOW 170623C00056000 C 06/23/17 56.0 5.15 5.35
DOW 170623C00056500 C 06/23/17 56.5 4.70 4.90
DOW 170623C00057000 C 06/23/17 57.0 4.20 4.40
DOW 170623C00057500 C 06/23/17 57.5 3.80 3.95
DOW 170623C00058000 C 06/23/17 58.0 3.35 3.50
DOW 170623C00058500 C 06/23/17 58.5 2.94 3.10
DOW 170623C00059000 C 06/23/17 59.0 2.54 2.70
DOW 170623C00059500 C 06/23/17 59.5 2.17 2.34
DOW 170623C00060000 C 06/23/17 60.0 1.81 1.97
DOW 170623C00060500 C 06/23/17 60.5 1.52 1.64
DOW 170623C00061000 C 06/23/17 61.0 1.24 1.36
DOW 170623C00061500 C 06/23/17 61.5 0.99 1.11
DOW 170623C00062000 C 06/23/17 62.0 0.77 0.89
DOW 170623C00062500 C 06/23/17 62.5 0.61 0.70
DOW 170623C00063000 C 06/23/17 63.0 0.46 0.55
DOW 170623C00063500 C 06/23/17 63.5 0.33 0.43
DOW 170623C00064000 C 06/23/17 64.0 0.23 0.34
DOW 170623C00064500 C 06/23/17 64.5 0.17 0.28
DOW 170623C00065000 C 06/23/17 65.0 0.11 0.22
DOW 170623C00065500 C 06/23/17 65.5 0.08 0.19
DOW 170623C00066000 C 06/23/17 66.0 0.06 0.13
DOW 170623C00066500 C 06/23/17 66.5 0.04 0.10
DOW 170623C00067000 C 06/23/17 67.0 0.02 0.08
DOW 170623C00067500 C 06/23/17 67.5 0.01 0.06
DOW 170623C00068000 C 06/23/17 68.0 0.00 0.05
DOW 170623C00068500 C 06/23/17 68.5 0.00 0.04
DOW 170623C00069000 C 06/23/17 69.0 0.00 0.05
DOW 170623C00069500 C 06/23/17 69.5 0.00 0.05
DOW 170623C00070000 C 06/23/17 70.0 0.00 0.05
DOW 170623C00070500 C 06/23/17 70.5 0.00 0.05
DOW 170623C00071000 C 06/23/17 71.0 0.00 0.04
DOW 170623C00071500 C 06/23/17 71.5 0.00 0.05
DOW 170623C00072000 C 06/23/17 72.0 0.00 0.04
DOW 170623C00072500 C 06/23/17 72.5 0.00 0.05
DOW 170623C00075000 C 06/23/17 75.0 0.00 0.04
DOW 170623C00080000 C 06/23/17 80.0 0.00 0.04
DOW 170623C00085000 C 06/23/17 85.0 0.00 0.04
DOW 170623P00050000 P 06/23/17 50.0 0.02 0.08
DOW 170623P00053000 P 06/23/17 53.0 0.06 0.15
DOW 170623P00053500 P 06/23/17 53.5 0.07 0.16
DOW 170623P00054000 P 06/23/17 54.0 0.08 0.23
DOW 170623P00054500 P 06/23/17 54.5 0.09 0.16
DOW 170623P00055000 P 06/23/17 55.0 0.10 0.27
DOW 170623P00055500 P 06/23/17 55.5 0.12 0.30
DOW 170623P00056000 P 06/23/17 56.0 0.15 0.30
DOW 170623P00056500 P 06/23/17 56.5 0.18 0.27
DOW 170623P00057000 P 06/23/17 57.0 0.22 0.31
DOW 170623P00057500 P 06/23/17 57.5 0.27 0.37
DOW 170623P00058000 P 06/23/17 58.0 0.32 0.43
DOW 170623P00058500 P 06/23/17 58.5 0.40 0.51
DOW 170623P00059000 P 06/23/17 59.0 0.49 0.60
DOW 170623P00059500 P 06/23/17 59.5 0.61 0.76
DOW 170623P00060000 P 06/23/17 60.0 0.76 0.93
DOW 170623P00060500 P 06/23/17 60.5 0.95 1.13
DOW 170623P00061000 P 06/23/17 61.0 1.15 1.31
DOW 170623P00061500 P 06/23/17 61.5 1.39 1.57
DOW 170623P00062000 P 06/23/17 62.0 1.67 1.87
DOW 170623P00062500 P 06/23/17 62.5 1.99 2.21
DOW 170623P00063000 P 06/23/17 63.0 2.34 2.54
DOW 170623P00063500 P 06/23/17 63.5 2.72 2.93
DOW 170623P00064000 P 06/23/17 64.0 3.10 3.40
DOW 170623P00064500 P 06/23/17 64.5 3.55 3.80
DOW 170623P00065000 P 06/23/17 65.0 4.00 4.25
DOW 170623P00065500 P 06/23/17 65.5 4.45 4.65
DOW 170623P00066000 P 06/23/17 66.0 4.25 5.15
DOW 170623P00066500 P 06/23/17 66.5 5.40 5.65
DOW 170623P00067000 P 06/23/17 67.0 5.90 6.10
DOW 170623P00067500 P 06/23/17 67.5 6.10 6.60
DOW 170623P00068000 P 06/23/17 68.0 6.55 7.15
DOW 170623P00068500 P 06/23/17 68.5 7.20 7.60
DOW 170623P00069000 P 06/23/17 69.0 7.85 8.10
DOW 170623P00069500 P 06/23/17 69.5 8.35 8.60
DOW 170623P00070000 P 06/23/17 70.0 8.80 9.25
DOW 170623P00070500 P 06/23/17 70.5 9.25 9.75
DOW 170623P00071000 P 06/23/17 71.0 9.80 10.20
DOW 170623P00071500 P 06/23/17 71.5 10.30 10.70
DOW 170623P00072000 P 06/23/17 72.0 10.80 11.30
DOW 170623P00072500 P 06/23/17 72.5 11.20 11.70
DOW 170623P00075000 P 06/23/17 75.0 12.90 15.30
DOW 170623P00080000 P 06/23/17 80.0 18.80 19.20
DOW 170623P00085000 P 06/23/17 85.0 23.50 24.55
DOW 170630C00049000 C 06/30/17 49.0 11.95 12.20
DOW 170630C00050000 C 06/30/17 50.0 10.95 11.25
DOW 170630C00052500 C 06/30/17 52.5 8.50 9.30
DOW 170630C00053000 C 06/30/17 53.0 8.05 8.40
DOW 170630C00053500 C 06/30/17 53.5 7.55 8.30
DOW 170630C00054000 C 06/30/17 54.0 7.05 7.30
DOW 170630C00054500 C 06/30/17 54.5 6.60 7.00
DOW 170630C00055000 C 06/30/17 55.0 6.10 6.35
DOW 170630C00055500 C 06/30/17 55.5 5.65 5.85
DOW 170630C00056000 C 06/30/17 56.0 5.15 5.40
DOW 170630C00056500 C 06/30/17 56.5 4.70 4.95
DOW 170630C00057000 C 06/30/17 57.0 4.25 4.50
DOW 170630C00057500 C 06/30/17 57.5 3.80 4.05
DOW 170630C00058000 C 06/30/17 58.0 3.40 3.60
DOW 170630C00058500 C 06/30/17 58.5 2.98 3.20
DOW 170630C00059000 C 06/30/17 59.0 2.62 2.80
DOW 170630C00059500 C 06/30/17 59.5 2.23 2.43
DOW 170630C00060000 C 06/30/17 60.0 1.92 2.08
DOW 170630C00060500 C 06/30/17 60.5 1.59 1.76
DOW 170630C00061000 C 06/30/17 61.0 1.30 1.46
DOW 170630C00061500 C 06/30/17 61.5 1.07 1.20
DOW 170630C00062000 C 06/30/17 62.0 0.84 0.98
DOW 170630C00062500 C 06/30/17 62.5 0.66 0.80
DOW 170630C00063000 C 06/30/17 63.0 0.52 0.63
DOW 170630C00063500 C 06/30/17 63.5 0.41 0.53
DOW 170630C00064000 C 06/30/17 64.0 0.30 0.41
DOW 170630C00064500 C 06/30/17 64.5 0.23 0.36
DOW 170630C00065000 C 06/30/17 65.0 0.16 0.28
DOW 170630C00065500 C 06/30/17 65.5 0.12 0.23
DOW 170630C00066000 C 06/30/17 66.0 0.08 0.18
DOW 170630C00066500 C 06/30/17 66.5 0.06 0.14
DOW 170630C00067000 C 06/30/17 67.0 0.04 0.12
DOW 170630C00067500 C 06/30/17 67.5 0.03 0.09
DOW 170630C00068000 C 06/30/17 68.0 0.01 0.08
DOW 170630C00068500 C 06/30/17 68.5 0.01 0.07
DOW 170630C00069000 C 06/30/17 69.0 0.00 0.06
DOW 170630C00069500 C 06/30/17 69.5 0.00 0.06
DOW 170630C00070000 C 06/30/17 70.0 0.00 0.06
DOW 170630C00070500 C 06/30/17 70.5 0.00 0.04
DOW 170630C00071000 C 06/30/17 71.0 0.00 0.05
DOW 170630C00071500 C 06/30/17 71.5 0.00 0.03
DOW 170630C00072000 C 06/30/17 72.0 0.00 0.05
DOW 170630C00072500 C 06/30/17 72.5 0.00 0.05
DOW 170630C00073000 C 06/30/17 73.0 0.00 0.05
DOW 170630C00075000 C 06/30/17 75.0 0.00 0.04
DOW 170630C00080000 C 06/30/17 80.0 0.00 0.03
DOW 170630P00049000 P 06/30/17 49.0 0.01 0.10
DOW 170630P00050000 P 06/30/17 50.0 0.02 0.11
DOW 170630P00052500 P 06/30/17 52.5 0.07 0.24
DOW 170630P00053000 P 06/30/17 53.0 0.06 0.26
DOW 170630P00053500 P 06/30/17 53.5 0.09 0.25
DOW 170630P00054000 P 06/30/17 54.0 0.12 0.29
DOW 170630P00054500 P 06/30/17 54.5 0.16 0.30
DOW 170630P00055000 P 06/30/17 55.0 0.17 0.34
DOW 170630P00055500 P 06/30/17 55.5 0.22 0.32
DOW 170630P00056000 P 06/30/17 56.0 0.26 0.37
DOW 170630P00056500 P 06/30/17 56.5 0.31 0.42
DOW 170630P00057000 P 06/30/17 57.0 0.37 0.50
DOW 170630P00057500 P 06/30/17 57.5 0.44 0.55
DOW 170630P00058000 P 06/30/17 58.0 0.52 0.64
DOW 170630P00058500 P 06/30/17 58.5 0.62 0.75
DOW 170630P00059000 P 06/30/17 59.0 0.76 0.90
DOW 170630P00059500 P 06/30/17 59.5 0.90 1.07
DOW 170630P00060000 P 06/30/17 60.0 1.08 1.27
DOW 170630P00060500 P 06/30/17 60.5 1.30 1.50
DOW 170630P00061000 P 06/30/17 61.0 1.53 1.75
DOW 170630P00061500 P 06/30/17 61.5 1.79 2.02
DOW 170630P00062000 P 06/30/17 62.0 2.08 2.32
DOW 170630P00062500 P 06/30/17 62.5 2.43 2.64
DOW 170630P00063000 P 06/30/17 63.0 2.79 2.98
DOW 170630P00063500 P 06/30/17 63.5 3.15 3.40
DOW 170630P00064000 P 06/30/17 64.0 3.55 3.80
DOW 170630P00064500 P 06/30/17 64.5 4.00 4.20
DOW 170630P00065000 P 06/30/17 65.0 4.45 4.65
DOW 170630P00065500 P 06/30/17 65.5 4.90 5.15
DOW 170630P00066000 P 06/30/17 66.0 5.35 5.75
DOW 170630P00066500 P 06/30/17 66.5 5.80 6.10
DOW 170630P00067000 P 06/30/17 67.0 6.30 6.60
DOW 170630P00067500 P 06/30/17 67.5 6.75 7.15
DOW 170630P00068000 P 06/30/17 68.0 7.00 7.55
DOW 170630P00068500 P 06/30/17 68.5 7.80 8.10
DOW 170630P00069000 P 06/30/17 69.0 8.30 8.85
DOW 170630P00069500 P 06/30/17 69.5 7.65 9.15
DOW 170630P00070000 P 06/30/17 70.0 9.20 9.65
DOW 170630P00070500 P 06/30/17 70.5 9.75 10.00
DOW 170630P00071000 P 06/30/17 71.0 10.25 10.65
DOW 170630P00071500 P 06/30/17 71.5 10.75 11.10
DOW 170630P00072000 P 06/30/17 72.0 11.25 11.85
DOW 170630P00072500 P 06/30/17 72.5 11.75 12.35
DOW 170630P00073000 P 06/30/17 73.0 12.25 12.85
DOW 170630P00075000 P 06/30/17 75.0 14.25 14.75
DOW 170630P00080000 P 06/30/17 80.0 19.15 19.70
DOW 170707C00048000 C 07/07/17 48.0 12.85 13.30
DOW 170707C00049000 C 07/07/17 49.0 11.95 12.25
DOW 170707C00050000 C 07/07/17 50.0 10.95 11.25
DOW 170707C00052500 C 07/07/17 52.5 8.50 8.80
DOW 170707C00053000 C 07/07/17 53.0 8.05 8.30
DOW 170707C00053500 C 07/07/17 53.5 7.50 7.95
DOW 170707C00054000 C 07/07/17 54.0 7.00 7.30
DOW 170707C00054500 C 07/07/17 54.5 6.55 6.85
DOW 170707C00055000 C 07/07/17 55.0 6.05 6.35
DOW 170707C00055500 C 07/07/17 55.5 5.60 5.90
DOW 170707C00056000 C 07/07/17 56.0 5.10 5.40
DOW 170707C00056500 C 07/07/17 56.5 4.65 4.95
DOW 170707C00057000 C 07/07/17 57.0 4.25 4.50
DOW 170707C00057500 C 07/07/17 57.5 3.80 4.05
DOW 170707C00058000 C 07/07/17 58.0 3.35 3.65
DOW 170707C00058500 C 07/07/17 58.5 3.00 3.25
DOW 170707C00059000 C 07/07/17 59.0 2.64 2.87
DOW 170707C00059500 C 07/07/17 59.5 2.28 2.48
DOW 170707C00060000 C 07/07/17 60.0 1.96 2.13
DOW 170707C00060500 C 07/07/17 60.5 1.63 1.81
DOW 170707C00061000 C 07/07/17 61.0 1.37 1.53
DOW 170707C00061500 C 07/07/17 61.5 1.10 1.28
DOW 170707C00062000 C 07/07/17 62.0 0.93 1.04
DOW 170707C00062500 C 07/07/17 62.5 0.75 0.87
DOW 170707C00063000 C 07/07/17 63.0 0.59 0.71
DOW 170707C00063500 C 07/07/17 63.5 0.46 0.58
DOW 170707C00064000 C 07/07/17 64.0 0.35 0.48
DOW 170707C00064500 C 07/07/17 64.5 0.27 0.39
DOW 170707C00065000 C 07/07/17 65.0 0.20 0.32
DOW 170707C00065500 C 07/07/17 65.5 0.14 0.29
DOW 170707C00066000 C 07/07/17 66.0 0.10 0.23
DOW 170707C00066500 C 07/07/17 66.5 0.07 0.21
DOW 170707C00067000 C 07/07/17 67.0 0.05 0.15
DOW 170707C00067500 C 07/07/17 67.5 0.03 0.14
DOW 170707C00068000 C 07/07/17 68.0 0.02 0.12
DOW 170707C00068500 C 07/07/17 68.5 0.01 0.10
DOW 170707C00069000 C 07/07/17 69.0 0.01 0.08
DOW 170707C00069500 C 07/07/17 69.5 0.00 0.07
DOW 170707C00070000 C 07/07/17 70.0 0.00 0.06
DOW 170707C00070500 C 07/07/17 70.5 0.00 0.06
DOW 170707C00071000 C 07/07/17 71.0 0.00 0.05
DOW 170707C00071500 C 07/07/17 71.5 0.00 0.05
DOW 170707C00072000 C 07/07/17 72.0 0.00 0.05
DOW 170707C00072500 C 07/07/17 72.5 0.00 0.05
DOW 170707C00073000 C 07/07/17 73.0 0.00 0.05
DOW 170707C00073500 C 07/07/17 73.5 0.00 0.05
DOW 170707C00074000 C 07/07/17 74.0 0.00 0.04
DOW 170707C00075000 C 07/07/17 75.0 0.00 0.03
DOW 170707P00048000 P 07/07/17 48.0 0.02 0.14
DOW 170707P00049000 P 07/07/17 49.0 0.04 0.18
DOW 170707P00050000 P 07/07/17 50.0 0.04 0.18
DOW 170707P00052500 P 07/07/17 52.5 0.12 0.20
DOW 170707P00053000 P 07/07/17 53.0 0.14 0.28
DOW 170707P00053500 P 07/07/17 53.5 0.16 0.31
DOW 170707P00054000 P 07/07/17 54.0 0.17 0.32
DOW 170707P00054500 P 07/07/17 54.5 0.18 0.29
DOW 170707P00055000 P 07/07/17 55.0 0.20 0.31
DOW 170707P00055500 P 07/07/17 55.5 0.22 0.36
DOW 170707P00056000 P 07/07/17 56.0 0.27 0.42
DOW 170707P00056500 P 07/07/17 56.5 0.32 0.47
DOW 170707P00057000 P 07/07/17 57.0 0.38 0.53
DOW 170707P00057500 P 07/07/17 57.5 0.46 0.62
DOW 170707P00058000 P 07/07/17 58.0 0.55 0.72
DOW 170707P00058500 P 07/07/17 58.5 0.65 0.84
DOW 170707P00059000 P 07/07/17 59.0 0.80 0.99
DOW 170707P00059500 P 07/07/17 59.5 0.97 1.16
DOW 170707P00060000 P 07/07/17 60.0 1.14 1.34
DOW 170707P00060500 P 07/07/17 60.5 1.37 1.58
DOW 170707P00061000 P 07/07/17 61.0 1.59 1.81
DOW 170707P00061500 P 07/07/17 61.5 1.86 2.06
DOW 170707P00062000 P 07/07/17 62.0 2.18 2.37
DOW 170707P00062500 P 07/07/17 62.5 2.50 2.73
DOW 170707P00063000 P 07/07/17 63.0 2.86 3.15
DOW 170707P00063500 P 07/07/17 63.5 3.25 3.50
DOW 170707P00064000 P 07/07/17 64.0 3.65 3.95
DOW 170707P00064500 P 07/07/17 64.5 4.05 4.35
DOW 170707P00065000 P 07/07/17 65.0 4.50 4.80
DOW 170707P00065500 P 07/07/17 65.5 4.90 5.25
DOW 170707P00066000 P 07/07/17 66.0 5.35 5.80
DOW 170707P00066500 P 07/07/17 66.5 5.85 6.10
DOW 170707P00067000 P 07/07/17 67.0 6.30 6.65
DOW 170707P00067500 P 07/07/17 67.5 6.65 7.20
DOW 170707P00068000 P 07/07/17 68.0 7.30 7.65
DOW 170707P00068500 P 07/07/17 68.5 7.45 8.10
DOW 170707P00069000 P 07/07/17 69.0 8.05 8.65
DOW 170707P00069500 P 07/07/17 69.5 8.75 9.15
DOW 170707P00070000 P 07/07/17 70.0 9.25 9.65
DOW 170707P00070500 P 07/07/17 70.5 9.75 10.05
DOW 170707P00071000 P 07/07/17 71.0 10.15 10.70
DOW 170707P00071500 P 07/07/17 71.5 10.65 11.20
DOW 170707P00072000 P 07/07/17 72.0 11.15 11.60
DOW 170707P00072500 P 07/07/17 72.5 11.70 12.10
DOW 170707P00073000 P 07/07/17 73.0 12.20 12.75
DOW 170707P00073500 P 07/07/17 73.5 12.70 13.20
DOW 170707P00074000 P 07/07/17 74.0 13.20 13.80
DOW 170707P00075000 P 07/07/17 75.0 14.25 14.75
DOW 170721C00042500 C 07/21/17 42.5 17.45 19.40
DOW 170721C00045000 C 07/21/17 45.0 15.15 16.70
DOW 170721C00047500 C 07/21/17 47.5 13.05 14.80
DOW 170721C00050000 C 07/21/17 50.0 10.65 11.50
DOW 170721C00052500 C 07/21/17 52.5 8.25 9.10
DOW 170721C00055000 C 07/21/17 55.0 6.10 6.45
DOW 170721C00057500 C 07/21/17 57.5 3.90 4.20
DOW 170721C00060000 C 07/21/17 60.0 2.10 2.32
DOW 170721C00062500 C 07/21/17 62.5 0.89 1.06
DOW 170721C00065000 C 07/21/17 65.0 0.33 0.42
DOW 170721C00067500 C 07/21/17 67.5 0.08 0.22
DOW 170721C00070000 C 07/21/17 70.0 0.00 0.15
DOW 170721C00075000 C 07/21/17 75.0 0.00 0.05
DOW 170721C00080000 C 07/21/17 80.0 0.00 0.04
DOW 170721C00085000 C 07/21/17 85.0 0.00 0.04
DOW 170721C00090000 C 07/21/17 90.0 0.00 0.04
DOW 170721P00042500 P 07/21/17 42.5 0.00 0.06
DOW 170721P00045000 P 07/21/17 45.0 0.00 0.09
DOW 170721P00047500 P 07/21/17 47.5 0.02 0.09
DOW 170721P00050000 P 07/21/17 50.0 0.06 0.27
DOW 170721P00052500 P 07/21/17 52.5 0.12 0.22
DOW 170721P00055000 P 07/21/17 55.0 0.28 0.41
DOW 170721P00057500 P 07/21/17 57.5 0.63 0.79
DOW 170721P00060000 P 07/21/17 60.0 1.36 1.53
DOW 170721P00062500 P 07/21/17 62.5 2.69 2.95
DOW 170721P00065000 P 07/21/17 65.0 4.60 4.90
DOW 170721P00067500 P 07/21/17 67.5 6.90 7.50
DOW 170721P00070000 P 07/21/17 70.0 9.05 9.80
DOW 170721P00075000 P 07/21/17 75.0 13.55 14.95
DOW 170721P00080000 P 07/21/17 80.0 18.00 20.55
DOW 170721P00085000 P 07/21/17 85.0 23.25 25.55
DOW 170721P00090000 P 07/21/17 90.0 28.25 30.50
DOW 170915C00030000 C 09/15/17 30.0 29.95 32.30
DOW 170915C00032500 C 09/15/17 32.5 27.45 29.80
DOW 170915C00035000 C 09/15/17 35.0 24.95 27.50
DOW 170915C00037500 C 09/15/17 37.5 22.45 24.85
DOW 170915C00040000 C 09/15/17 40.0 20.55 21.65
DOW 170915C00042500 C 09/15/17 42.5 18.00 19.15
DOW 170915C00045000 C 09/15/17 45.0 15.60 16.65
DOW 170915C00047500 C 09/15/17 47.5 13.05 14.40
DOW 170915C00050000 C 09/15/17 50.0 11.10 11.50
DOW 170915C00052500 C 09/15/17 52.5 8.75 9.00
DOW 170915C00055000 C 09/15/17 55.0 6.55 7.00
DOW 170915C00057500 C 09/15/17 57.5 4.65 5.05
DOW 170915C00060000 C 09/15/17 60.0 3.05 3.30
DOW 170915C00062500 C 09/15/17 62.5 1.87 2.06
DOW 170915C00065000 C 09/15/17 65.0 1.02 1.15
DOW 170915C00067500 C 09/15/17 67.5 0.50 0.61
DOW 170915C00070000 C 09/15/17 70.0 0.22 0.30
DOW 170915C00072500 C 09/15/17 72.5 0.08 0.25
DOW 170915C00075000 C 09/15/17 75.0 0.00 0.10
DOW 170915C00080000 C 09/15/17 80.0 0.00 0.07
DOW 170915C00085000 C 09/15/17 85.0 0.00 0.03
DOW 170915P00030000 P 09/15/17 30.0 0.00 0.08
DOW 170915P00032500 P 09/15/17 32.5 0.00 0.13
DOW 170915P00035000 P 09/15/17 35.0 0.00 0.17
DOW 170915P00037500 P 09/15/17 37.5 0.00 0.15
DOW 170915P00040000 P 09/15/17 40.0 0.06 0.22
DOW 170915P00042500 P 09/15/17 42.5 0.09 0.32
DOW 170915P00045000 P 09/15/17 45.0 0.15 0.33
DOW 170915P00047500 P 09/15/17 47.5 0.18 0.34
DOW 170915P00050000 P 09/15/17 50.0 0.33 0.41
DOW 170915P00052500 P 09/15/17 52.5 0.51 0.73
DOW 170915P00055000 P 09/15/17 55.0 0.87 1.02
DOW 170915P00057500 P 09/15/17 57.5 1.43 1.63
DOW 170915P00060000 P 09/15/17 60.0 2.34 2.52
DOW 170915P00062500 P 09/15/17 62.5 3.60 3.85
DOW 170915P00065000 P 09/15/17 65.0 5.25 5.50
DOW 170915P00067500 P 09/15/17 67.5 7.10 7.50
DOW 170915P00070000 P 09/15/17 70.0 9.40 9.75
DOW 170915P00072500 P 09/15/17 72.5 11.35 12.35
DOW 170915P00075000 P 09/15/17 75.0 13.80 14.90
DOW 170915P00080000 P 09/15/17 80.0 18.25 19.95
DOW 170915P00085000 P 09/15/17 85.0 23.15 25.45
DOW 171215C00037500 C 12/15/17 37.5 22.50 24.60
DOW 171215C00040000 C 12/15/17 40.0 19.60 22.60
DOW 171215C00042500 C 12/15/17 42.5 18.00 19.20
DOW 171215C00045000 C 12/15/17 45.0 15.40 16.90
DOW 171215C00047500 C 12/15/17 47.5 13.50 14.05
DOW 171215C00050000 C 12/15/17 50.0 11.35 11.85
DOW 171215C00052500 C 12/15/17 52.5 9.20 9.55
DOW 171215C00055000 C 12/15/17 55.0 7.20 7.55
DOW 171215C00057500 C 12/15/17 57.5 5.45 5.90
DOW 171215C00060000 C 12/15/17 60.0 4.00 4.25
DOW 171215C00062500 C 12/15/17 62.5 2.80 3.05
DOW 171215C00065000 C 12/15/17 65.0 1.88 2.13
DOW 171215C00067500 C 12/15/17 67.5 1.20 1.38
DOW 171215C00070000 C 12/15/17 70.0 0.75 0.90
DOW 171215C00075000 C 12/15/17 75.0 0.24 0.42
DOW 171215C00080000 C 12/15/17 80.0 0.00 0.24
DOW 171215C00085000 C 12/15/17 85.0 0.01 0.16
DOW 171215C00090000 C 12/15/17 90.0 0.00 0.07
DOW 171215P00037500 P 12/15/17 37.5 0.06 0.43
DOW 171215P00040000 P 12/15/17 40.0 0.22 0.36
DOW 171215P00042500 P 12/15/17 42.5 0.25 0.53
DOW 171215P00045000 P 12/15/17 45.0 0.44 0.57
DOW 171215P00047500 P 12/15/17 47.5 0.55 0.71
DOW 171215P00050000 P 12/15/17 50.0 0.85 1.00
DOW 171215P00052500 P 12/15/17 52.5 1.22 1.37
DOW 171215P00055000 P 12/15/17 55.0 1.78 1.92
DOW 171215P00057500 P 12/15/17 57.5 2.52 2.74
DOW 171215P00060000 P 12/15/17 60.0 3.45 3.70
DOW 171215P00062500 P 12/15/17 62.5 4.75 5.05
DOW 171215P00065000 P 12/15/17 65.0 6.30 6.65
DOW 171215P00067500 P 12/15/17 67.5 8.10 8.50
DOW 171215P00070000 P 12/15/17 70.0 10.15 10.55
DOW 171215P00075000 P 12/15/17 75.0 14.65 15.05
DOW 171215P00080000 P 12/15/17 80.0 18.85 20.50
DOW 171215P00085000 P 12/15/17 85.0 23.50 25.75
DOW 171215P00090000 P 12/15/17 90.0 27.80 31.75
DOW 180119C00023000 C 01/19/18 23.0 35.70 40.10
DOW 180119C00025000 C 01/19/18 25.0 34.75 37.45
DOW 180119C00030000 C 01/19/18 30.0 29.90 32.55
DOW 180119C00032500 C 01/19/18 32.5 27.45 29.85
DOW 180119C00035000 C 01/19/18 35.0 24.80 27.40
DOW 180119C00037500 C 01/19/18 37.5 23.00 23.75
DOW 180119C00040000 C 01/19/18 40.0 20.85 21.20
DOW 180119C00042500 C 01/19/18 42.5 18.45 18.85
DOW 180119C00045000 C 01/19/18 45.0 16.10 16.40
DOW 180119C00047500 C 01/19/18 47.5 13.75 14.15
DOW 180119C00050000 C 01/19/18 50.0 11.55 11.80
DOW 180119C00052500 C 01/19/18 52.5 9.45 9.80
DOW 180119C00055000 C 01/19/18 55.0 7.55 7.85
DOW 180119C00057500 C 01/19/18 57.5 5.80 6.00
DOW 180119C00060000 C 01/19/18 60.0 4.30 4.60
DOW 180119C00062500 C 01/19/18 62.5 3.15 3.30
DOW 180119C00065000 C 01/19/18 65.0 2.17 2.33
DOW 180119C00067500 C 01/19/18 67.5 1.41 1.61
DOW 180119C00070000 C 01/19/18 70.0 0.96 1.11
DOW 180119C00072500 C 01/19/18 72.5 0.54 0.72
DOW 180119C00075000 C 01/19/18 75.0 0.33 0.52
DOW 180119C00080000 C 01/19/18 80.0 0.10 0.28
DOW 180119C00085000 C 01/19/18 85.0 0.00 0.12
DOW 180119P00023000 P 01/19/18 23.0 0.01 0.11
DOW 180119P00025000 P 01/19/18 25.0 0.00 0.13
DOW 180119P00030000 P 01/19/18 30.0 0.10 0.21
DOW 180119P00032500 P 01/19/18 32.5 0.06 0.28
DOW 180119P00035000 P 01/19/18 35.0 0.10 0.31
DOW 180119P00037500 P 01/19/18 37.5 0.16 0.38
DOW 180119P00040000 P 01/19/18 40.0 0.26 0.45
DOW 180119P00042500 P 01/19/18 42.5 0.47 0.56
DOW 180119P00045000 P 01/19/18 45.0 0.64 0.72
DOW 180119P00047500 P 01/19/18 47.5 0.87 0.94
DOW 180119P00050000 P 01/19/18 50.0 1.18 1.27
DOW 180119P00052500 P 01/19/18 52.5 1.62 1.72
DOW 180119P00055000 P 01/19/18 55.0 2.23 2.33
DOW 180119P00057500 P 01/19/18 57.5 2.99 3.20
DOW 180119P00060000 P 01/19/18 60.0 4.10 4.20
DOW 180119P00062500 P 01/19/18 62.5 5.30 5.55
DOW 180119P00065000 P 01/19/18 65.0 6.85 7.10
DOW 180119P00067500 P 01/19/18 67.5 8.60 8.90
DOW 180119P00070000 P 01/19/18 70.0 10.65 10.90
DOW 180119P00072500 P 01/19/18 72.5 12.70 13.05
DOW 180119P00075000 P 01/19/18 75.0 14.95 15.30
DOW 180119P00080000 P 01/19/18 80.0 19.60 20.15
DOW 180119P00085000 P 01/19/18 85.0 24.45 24.95
DOW 190118C00030000 C 01/18/19 30.0 30.70 33.00
DOW 190118C00032500 C 01/18/19 32.5 28.30 31.00
DOW 190118C00035000 C 01/18/19 35.0 24.70 28.00
DOW 190118C00037500 C 01/18/19 37.5 21.60 25.05
DOW 190118C00040000 C 01/18/19 40.0 20.60 21.80
DOW 190118C00042500 C 01/18/19 42.5 18.50 19.35
DOW 190118C00045000 C 01/18/19 45.0 16.45 17.10
DOW 190118C00047500 C 01/18/19 47.5 14.40 15.10
DOW 190118C00050000 C 01/18/19 50.0 12.55 13.15
DOW 190118C00052500 C 01/18/19 52.5 10.70 11.35
DOW 190118C00055000 C 01/18/19 55.0 9.10 9.75
DOW 190118C00057500 C 01/18/19 57.5 7.60 8.30
DOW 190118C00060000 C 01/18/19 60.0 6.40 7.00
DOW 190118C00062500 C 01/18/19 62.5 5.55 5.80
DOW 190118C00065000 C 01/18/19 65.0 4.25 4.80
DOW 190118C00067500 C 01/18/19 67.5 3.45 4.00
DOW 190118C00070000 C 01/18/19 70.0 2.71 3.25
DOW 190118C00072500 C 01/18/19 72.5 2.39 2.62
DOW 190118C00075000 C 01/18/19 75.0 1.69 2.10
DOW 190118C00080000 C 01/18/19 80.0 1.01 1.37
DOW 190118C00085000 C 01/18/19 85.0 0.55 0.92
DOW 190118C00090000 C 01/18/19 90.0 0.29 0.66
DOW 190118C00095000 C 01/18/19 95.0 0.14 0.46
DOW 190118P00030000 P 01/18/19 30.0 0.50 0.68
DOW 190118P00032500 P 01/18/19 32.5 0.53 0.86
DOW 190118P00035000 P 01/18/19 35.0 0.78 1.06
DOW 190118P00037500 P 01/18/19 37.5 0.97 1.25
DOW 190118P00040000 P 01/18/19 40.0 1.24 1.62
DOW 190118P00042500 P 01/18/19 42.5 1.60 2.00
DOW 190118P00045000 P 01/18/19 45.0 1.98 2.41
DOW 190118P00047500 P 01/18/19 47.5 2.52 2.96
DOW 190118P00050000 P 01/18/19 50.0 3.15 3.60
DOW 190118P00052500 P 01/18/19 52.5 3.90 4.30
DOW 190118P00055000 P 01/18/19 55.0 4.70 5.35
DOW 190118P00057500 P 01/18/19 57.5 5.70 6.40
DOW 190118P00060000 P 01/18/19 60.0 7.00 7.50
DOW 190118P00062500 P 01/18/19 62.5 8.35 8.95
DOW 190118P00065000 P 01/18/19 65.0 9.85 10.45
DOW 190118P00067500 P 01/18/19 67.5 11.40 12.15
DOW 190118P00070000 P 01/18/19 70.0 13.10 13.90
DOW 190118P00072500 P 01/18/19 72.5 14.95 16.05
DOW 190118P00075000 P 01/18/19 75.0 16.85 17.80
DOW 190118P00080000 P 01/18/19 80.0 20.95 22.40
DOW 190118P00085000 P 01/18/19 85.0 25.25 26.90
DOW 190118P00090000 P 01/18/19 90.0 29.70 31.60
DOW 190118P00095000 P 01/18/19 95.0 32.70 37.00

OPRA data is delayed 15 minutes.