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

Quote Lookup

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

Dow Chemical Co (DOW)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 140808C00040000 C 08/08/14 40.0 10.70 11.25
DOW 140808C00045000 C 08/08/14 45.0 5.65 6.20
DOW 140808C00045500 C 08/08/14 45.5 5.15 5.75
DOW 140808C00046000 C 08/08/14 46.0 4.60 5.25
DOW 140808C00046500 C 08/08/14 46.5 4.10 4.75
DOW 140808C00047000 C 08/08/14 47.0 3.60 4.25
DOW 140808C00047500 C 08/08/14 47.5 3.10 3.75
DOW 140808C00048000 C 08/08/14 48.0 2.62 3.25
DOW 140808C00048500 C 08/08/14 48.5 2.11 2.76
DOW 140808C00049000 C 08/08/14 49.0 1.92 2.29
DOW 140808C00049500 C 08/08/14 49.5 1.62 1.80
DOW 140808C00050000 C 08/08/14 50.0 1.15 1.26
DOW 140808C00050500 C 08/08/14 50.5 0.86 0.91
DOW 140808C00051000 C 08/08/14 51.0 0.57 0.62
DOW 140808C00051500 C 08/08/14 51.5 0.34 0.40
DOW 140808C00052000 C 08/08/14 52.0 0.19 0.27
DOW 140808C00052500 C 08/08/14 52.5 0.09 0.16
DOW 140808C00053000 C 08/08/14 53.0 0.05 0.10
DOW 140808C00053500 C 08/08/14 53.5 0.02 0.06
DOW 140808C00054000 C 08/08/14 54.0 0.01 0.05
DOW 140808C00054500 C 08/08/14 54.5 0.00 0.04
DOW 140808C00055000 C 08/08/14 55.0 0.00 0.04
DOW 140808C00055500 C 08/08/14 55.5 0.00 0.04
DOW 140808C00056000 C 08/08/14 56.0 0.00 0.03
DOW 140808C00056500 C 08/08/14 56.5 0.00 0.03
DOW 140808C00057000 C 08/08/14 57.0 0.00 0.03
DOW 140808C00057500 C 08/08/14 57.5 0.00 0.03
DOW 140808C00058000 C 08/08/14 58.0 0.00 0.03
DOW 140808C00058500 C 08/08/14 58.5 0.00 0.03
DOW 140808C00059000 C 08/08/14 59.0 0.00 0.03
DOW 140808C00059500 C 08/08/14 59.5 0.00 0.03
DOW 140808C00060000 C 08/08/14 60.0 0.00 0.03
DOW 140808C00062500 C 08/08/14 62.5 0.00 0.03
DOW 140808C00065000 C 08/08/14 65.0 0.00 0.03
DOW 140808C00067500 C 08/08/14 67.5 0.00 0.03
DOW 140808P00040000 P 08/08/14 40.0 0.00 0.03
DOW 140808P00045000 P 08/08/14 45.0 0.00 0.02
DOW 140808P00045500 P 08/08/14 45.5 0.01 0.06
DOW 140808P00046000 P 08/08/14 46.0 0.01 0.08
DOW 140808P00046500 P 08/08/14 46.5 0.01 0.09
DOW 140808P00047000 P 08/08/14 47.0 0.01 0.11
DOW 140808P00047500 P 08/08/14 47.5 0.02 0.13
DOW 140808P00048000 P 08/08/14 48.0 0.02 0.14
DOW 140808P00048500 P 08/08/14 48.5 0.04 0.15
DOW 140808P00049000 P 08/08/14 49.0 0.08 0.19
DOW 140808P00049500 P 08/08/14 49.5 0.15 0.20
DOW 140808P00050000 P 08/08/14 50.0 0.22 0.29
DOW 140808P00050500 P 08/08/14 50.5 0.38 0.44
DOW 140808P00051000 P 08/08/14 51.0 0.59 0.64
DOW 140808P00051500 P 08/08/14 51.5 0.83 0.94
DOW 140808P00052000 P 08/08/14 52.0 1.08 1.30
DOW 140808P00052500 P 08/08/14 52.5 1.47 1.85
DOW 140808P00053000 P 08/08/14 53.0 1.90 2.36
DOW 140808P00053500 P 08/08/14 53.5 2.36 2.71
DOW 140808P00054000 P 08/08/14 54.0 2.84 3.35
DOW 140808P00054500 P 08/08/14 54.5 3.30 3.80
DOW 140808P00055000 P 08/08/14 55.0 3.80 4.30
DOW 140808P00055500 P 08/08/14 55.5 4.30 4.80
DOW 140808P00056000 P 08/08/14 56.0 4.80 5.30
DOW 140808P00056500 P 08/08/14 56.5 5.30 5.75
DOW 140808P00057000 P 08/08/14 57.0 5.80 6.25
DOW 140808P00057500 P 08/08/14 57.5 6.30 6.75
DOW 140808P00058000 P 08/08/14 58.0 6.75 7.25
DOW 140808P00058500 P 08/08/14 58.5 7.30 7.75
DOW 140808P00059000 P 08/08/14 59.0 7.75 8.25
DOW 140808P00059500 P 08/08/14 59.5 8.25 8.70
DOW 140808P00060000 P 08/08/14 60.0 8.80 9.25
DOW 140808P00062500 P 08/08/14 62.5 11.25 11.75
DOW 140808P00065000 P 08/08/14 65.0 13.75 14.25
DOW 140808P00067500 P 08/08/14 67.5 16.25 16.75
DOW 140816C00045000 C 08/16/14 45.0 5.75 6.25
DOW 140816C00047500 C 08/16/14 47.5 3.35 3.80
DOW 140816C00048000 C 08/16/14 48.0 2.96 3.35
DOW 140816C00048500 C 08/16/14 48.5 2.61 2.85
DOW 140816C00049000 C 08/16/14 49.0 2.18 2.31
DOW 140816C00049500 C 08/16/14 49.5 1.78 1.95
DOW 140816C00050000 C 08/16/14 50.0 1.43 1.47
DOW 140816C00050500 C 08/16/14 50.5 1.09 1.13
DOW 140816C00051000 C 08/16/14 51.0 0.80 0.84
DOW 140816C00051500 C 08/16/14 51.5 0.57 0.61
DOW 140816C00052000 C 08/16/14 52.0 0.39 0.43
DOW 140816C00052500 C 08/16/14 52.5 0.25 0.28
DOW 140816C00053000 C 08/16/14 53.0 0.16 0.19
DOW 140816C00053500 C 08/16/14 53.5 0.10 0.14
DOW 140816C00054000 C 08/16/14 54.0 0.07 0.10
DOW 140816C00054500 C 08/16/14 54.5 0.03 0.08
DOW 140816C00055000 C 08/16/14 55.0 0.02 0.06
DOW 140816C00055500 C 08/16/14 55.5 0.01 0.05
DOW 140816C00056000 C 08/16/14 56.0 0.01 0.04
DOW 140816C00056500 C 08/16/14 56.5 0.00 0.04
DOW 140816C00057000 C 08/16/14 57.0 0.00 0.04
DOW 140816C00057500 C 08/16/14 57.5 0.00 0.04
DOW 140816C00060000 C 08/16/14 60.0 0.00 0.03
DOW 140816C00062500 C 08/16/14 62.5 0.00 0.03
DOW 140816C00065000 C 08/16/14 65.0 0.00 0.03
DOW 140816C00070000 C 08/16/14 70.0 0.00 0.03
DOW 140816C00075000 C 08/16/14 75.0 0.00 0.03
DOW 140816P00045000 P 08/16/14 45.0 0.02 0.07
DOW 140816P00047500 P 08/16/14 47.5 0.10 0.14
DOW 140816P00048000 P 08/16/14 48.0 0.13 0.15
DOW 140816P00048500 P 08/16/14 48.5 0.18 0.20
DOW 140816P00049000 P 08/16/14 49.0 0.24 0.27
DOW 140816P00049500 P 08/16/14 49.5 0.33 0.36
DOW 140816P00050000 P 08/16/14 50.0 0.46 0.48
DOW 140816P00050500 P 08/16/14 50.5 0.62 0.66
DOW 140816P00051000 P 08/16/14 51.0 0.83 0.86
DOW 140816P00051500 P 08/16/14 51.5 1.09 1.15
DOW 140816P00052000 P 08/16/14 52.0 1.40 1.46
DOW 140816P00052500 P 08/16/14 52.5 1.76 1.83
DOW 140816P00053000 P 08/16/14 53.0 2.17 2.27
DOW 140816P00053500 P 08/16/14 53.5 2.45 2.70
DOW 140816P00054000 P 08/16/14 54.0 2.90 3.20
DOW 140816P00054500 P 08/16/14 54.5 3.35 3.80
DOW 140816P00055000 P 08/16/14 55.0 3.85 4.30
DOW 140816P00055500 P 08/16/14 55.5 4.30 4.80
DOW 140816P00056000 P 08/16/14 56.0 4.80 5.30
DOW 140816P00056500 P 08/16/14 56.5 5.30 5.80
DOW 140816P00057000 P 08/16/14 57.0 5.80 6.30
DOW 140816P00057500 P 08/16/14 57.5 6.30 6.80
DOW 140816P00060000 P 08/16/14 60.0 8.80 9.25
DOW 140816P00062500 P 08/16/14 62.5 11.25 11.75
DOW 140816P00065000 P 08/16/14 65.0 13.75 14.25
DOW 140816P00070000 P 08/16/14 70.0 18.75 19.20
DOW 140816P00075000 P 08/16/14 75.0 23.80 24.25
DOW 140920C00023000 C 09/20/14 23.0 27.55 28.25
DOW 140920C00024000 C 09/20/14 24.0 26.55 27.25
DOW 140920C00025000 C 09/20/14 25.0 25.55 26.25
DOW 140920C00026000 C 09/20/14 26.0 24.55 25.25
DOW 140920C00027000 C 09/20/14 27.0 23.55 24.25
DOW 140920C00028000 C 09/20/14 28.0 22.55 23.25
DOW 140920C00029000 C 09/20/14 29.0 21.55 22.25
DOW 140920C00030000 C 09/20/14 30.0 20.55 21.25
DOW 140920C00031000 C 09/20/14 31.0 19.55 20.30
DOW 140920C00032000 C 09/20/14 32.0 18.55 19.25
DOW 140920C00033000 C 09/20/14 33.0 17.55 18.30
DOW 140920C00034000 C 09/20/14 34.0 16.55 17.25
DOW 140920C00035000 C 09/20/14 35.0 15.55 16.25
DOW 140920C00036000 C 09/20/14 36.0 14.55 15.25
DOW 140920C00037000 C 09/20/14 37.0 13.50 14.25
DOW 140920C00038000 C 09/20/14 38.0 12.50 13.25
DOW 140920C00039000 C 09/20/14 39.0 11.55 12.30
DOW 140920C00040000 C 09/20/14 40.0 10.50 11.30
DOW 140920C00041000 C 09/20/14 41.0 9.55 10.30
DOW 140920C00042000 C 09/20/14 42.0 8.55 9.35
DOW 140920C00043000 C 09/20/14 43.0 7.80 8.35
DOW 140920C00044000 C 09/20/14 44.0 6.85 7.40
DOW 140920C00045000 C 09/20/14 45.0 6.05 6.45
DOW 140920C00046000 C 09/20/14 46.0 5.00 5.50
DOW 140920C00047000 C 09/20/14 47.0 4.35 4.60
DOW 140920C00048000 C 09/20/14 48.0 3.50 3.60
DOW 140920C00049000 C 09/20/14 49.0 2.75 2.83
DOW 140920C00050000 C 09/20/14 50.0 2.10 2.15
DOW 140920C00052500 C 09/20/14 52.5 0.88 0.91
DOW 140920C00055000 C 09/20/14 55.0 0.30 0.33
DOW 140920C00057500 C 09/20/14 57.5 0.08 0.12
DOW 140920C00060000 C 09/20/14 60.0 0.03 0.06
DOW 140920C00062500 C 09/20/14 62.5 0.01 0.04
DOW 140920C00065000 C 09/20/14 65.0 0.00 0.04
DOW 140920C00070000 C 09/20/14 70.0 0.00 0.03
DOW 140920C00075000 C 09/20/14 75.0 0.00 0.03
DOW 140920P00023000 P 09/20/14 23.0 0.00 0.03
DOW 140920P00024000 P 09/20/14 24.0 0.00 0.03
DOW 140920P00025000 P 09/20/14 25.0 0.00 0.03
DOW 140920P00026000 P 09/20/14 26.0 0.00 0.03
DOW 140920P00027000 P 09/20/14 27.0 0.00 0.03
DOW 140920P00028000 P 09/20/14 28.0 0.00 0.03
DOW 140920P00029000 P 09/20/14 29.0 0.00 0.03
DOW 140920P00030000 P 09/20/14 30.0 0.00 0.04
DOW 140920P00031000 P 09/20/14 31.0 0.00 0.03
DOW 140920P00032000 P 09/20/14 32.0 0.00 0.03
DOW 140920P00033000 P 09/20/14 33.0 0.00 0.01
DOW 140920P00034000 P 09/20/14 34.0 0.00 0.04
DOW 140920P00035000 P 09/20/14 35.0 0.00 0.03
DOW 140920P00036000 P 09/20/14 36.0 0.01 0.05
DOW 140920P00037000 P 09/20/14 37.0 0.01 0.06
DOW 140920P00038000 P 09/20/14 38.0 0.02 0.07
DOW 140920P00039000 P 09/20/14 39.0 0.03 0.07
DOW 140920P00040000 P 09/20/14 40.0 0.04 0.08
DOW 140920P00041000 P 09/20/14 41.0 0.06 0.10
DOW 140920P00042000 P 09/20/14 42.0 0.08 0.12
DOW 140920P00043000 P 09/20/14 43.0 0.12 0.15
DOW 140920P00044000 P 09/20/14 44.0 0.15 0.18
DOW 140920P00045000 P 09/20/14 45.0 0.21 0.24
DOW 140920P00046000 P 09/20/14 46.0 0.29 0.31
DOW 140920P00047000 P 09/20/14 47.0 0.40 0.41
DOW 140920P00048000 P 09/20/14 48.0 0.55 0.59
DOW 140920P00049000 P 09/20/14 49.0 0.78 0.82
DOW 140920P00050000 P 09/20/14 50.0 1.10 1.14
DOW 140920P00052500 P 09/20/14 52.5 2.36 2.42
DOW 140920P00055000 P 09/20/14 55.0 4.10 4.65
DOW 140920P00057500 P 09/20/14 57.5 6.40 6.90
DOW 140920P00060000 P 09/20/14 60.0 8.75 9.40
DOW 140920P00062500 P 09/20/14 62.5 11.30 11.80
DOW 140920P00065000 P 09/20/14 65.0 13.80 14.30
DOW 140920P00070000 P 09/20/14 70.0 18.70 19.25
DOW 140920P00075000 P 09/20/14 75.0 23.75 24.20
DOW 141220C00025000 C 12/20/14 25.0 25.65 26.55
DOW 141220C00026000 C 12/20/14 26.0 24.65 25.40
DOW 141220C00027000 C 12/20/14 27.0 23.65 24.50
DOW 141220C00028000 C 12/20/14 28.0 22.60 23.50
DOW 141220C00029000 C 12/20/14 29.0 21.60 22.30
DOW 141220C00030000 C 12/20/14 30.0 20.55 21.30
DOW 141220C00031000 C 12/20/14 31.0 19.60 20.40
DOW 141220C00032000 C 12/20/14 32.0 18.55 19.40
DOW 141220C00033000 C 12/20/14 33.0 17.60 18.60
DOW 141220C00034000 C 12/20/14 34.0 16.60 17.65
DOW 141220C00035000 C 12/20/14 35.0 15.50 16.35
DOW 141220C00036000 C 12/20/14 36.0 14.55 15.30
DOW 141220C00037000 C 12/20/14 37.0 13.55 14.35
DOW 141220C00038000 C 12/20/14 38.0 12.55 13.35
DOW 141220C00039000 C 12/20/14 39.0 11.55 12.40
DOW 141220C00040000 C 12/20/14 40.0 10.70 11.45
DOW 141220C00041000 C 12/20/14 41.0 9.80 10.50
DOW 141220C00042000 C 12/20/14 42.0 8.85 9.55
DOW 141220C00043000 C 12/20/14 43.0 7.95 8.65
DOW 141220C00044000 C 12/20/14 44.0 7.05 7.75
DOW 141220C00045000 C 12/20/14 45.0 6.65 6.90
DOW 141220C00046000 C 12/20/14 46.0 5.55 6.10
DOW 141220C00047000 C 12/20/14 47.0 5.05 5.15
DOW 141220C00048000 C 12/20/14 48.0 4.35 4.45
DOW 141220C00049000 C 12/20/14 49.0 3.70 3.80
DOW 141220C00050000 C 12/20/14 50.0 3.15 3.20
DOW 141220C00052500 C 12/20/14 52.5 1.92 1.98
DOW 141220C00055000 C 12/20/14 55.0 1.09 1.15
DOW 141220C00057500 C 12/20/14 57.5 0.58 0.62
DOW 141220C00060000 C 12/20/14 60.0 0.29 0.33
DOW 141220C00062500 C 12/20/14 62.5 0.14 0.17
DOW 141220C00065000 C 12/20/14 65.0 0.06 0.09
DOW 141220C00070000 C 12/20/14 70.0 0.01 0.04
DOW 141220P00025000 P 12/20/14 25.0 0.02 0.05
DOW 141220P00026000 P 12/20/14 26.0 0.02 0.05
DOW 141220P00027000 P 12/20/14 27.0 0.03 0.07
DOW 141220P00028000 P 12/20/14 28.0 0.04 0.08
DOW 141220P00029000 P 12/20/14 29.0 0.05 0.09
DOW 141220P00030000 P 12/20/14 30.0 0.06 0.10
DOW 141220P00031000 P 12/20/14 31.0 0.08 0.12
DOW 141220P00032000 P 12/20/14 32.0 0.09 0.13
DOW 141220P00033000 P 12/20/14 33.0 0.11 0.14
DOW 141220P00034000 P 12/20/14 34.0 0.12 0.16
DOW 141220P00035000 P 12/20/14 35.0 0.14 0.18
DOW 141220P00036000 P 12/20/14 36.0 0.17 0.20
DOW 141220P00037000 P 12/20/14 37.0 0.20 0.24
DOW 141220P00038000 P 12/20/14 38.0 0.24 0.28
DOW 141220P00039000 P 12/20/14 39.0 0.29 0.33
DOW 141220P00040000 P 12/20/14 40.0 0.35 0.39
DOW 141220P00041000 P 12/20/14 41.0 0.42 0.47
DOW 141220P00042000 P 12/20/14 42.0 0.51 0.55
DOW 141220P00043000 P 12/20/14 43.0 0.63 0.66
DOW 141220P00044000 P 12/20/14 44.0 0.76 0.78
DOW 141220P00045000 P 12/20/14 45.0 0.93 0.97
DOW 141220P00046000 P 12/20/14 46.0 1.14 1.18
DOW 141220P00047000 P 12/20/14 47.0 1.38 1.43
DOW 141220P00048000 P 12/20/14 48.0 1.68 1.73
DOW 141220P00049000 P 12/20/14 49.0 2.03 2.08
DOW 141220P00050000 P 12/20/14 50.0 2.44 2.49
DOW 141220P00052500 P 12/20/14 52.5 3.70 3.80
DOW 141220P00055000 P 12/20/14 55.0 5.35 5.50
DOW 141220P00057500 P 12/20/14 57.5 7.20 7.90
DOW 141220P00060000 P 12/20/14 60.0 9.40 10.10
DOW 141220P00062500 P 12/20/14 62.5 11.70 12.50
DOW 141220P00065000 P 12/20/14 65.0 14.15 14.95
DOW 141220P00070000 P 12/20/14 70.0 18.95 19.85
DOW 150117C00015000 C 01/17/15 15.0 35.65 36.45
DOW 150117C00018000 C 01/17/15 18.0 32.65 33.45
DOW 150117C00020000 C 01/17/15 20.0 30.65 31.45
DOW 150117C00023000 C 01/17/15 23.0 27.65 28.45
DOW 150117C00025000 C 01/17/15 25.0 25.65 26.35
DOW 150117C00026000 C 01/17/15 26.0 24.65 25.55
DOW 150117C00027000 C 01/17/15 27.0 23.65 24.50
DOW 150117C00028000 C 01/17/15 28.0 22.60 23.55
DOW 150117C00029000 C 01/17/15 29.0 21.60 22.30
DOW 150117C00030000 C 01/17/15 30.0 20.75 21.25
DOW 150117C00031000 C 01/17/15 31.0 19.60 20.30
DOW 150117C00032000 C 01/17/15 32.0 18.60 19.55
DOW 150117C00033000 C 01/17/15 33.0 17.60 18.45
DOW 150117C00034000 C 01/17/15 34.0 16.60 17.30
DOW 150117C00035000 C 01/17/15 35.0 15.60 16.30
DOW 150117C00036000 C 01/17/15 36.0 14.55 15.35
DOW 150117C00037000 C 01/17/15 37.0 14.00 14.35
DOW 150117C00038000 C 01/17/15 38.0 12.55 13.40
DOW 150117C00039000 C 01/17/15 39.0 11.70 12.40
DOW 150117C00040000 C 01/17/15 40.0 10.75 11.50
DOW 150117C00041000 C 01/17/15 41.0 9.95 10.55
DOW 150117C00042000 C 01/17/15 42.0 9.30 9.60
DOW 150117C00043000 C 01/17/15 43.0 8.30 8.75
DOW 150117C00044000 C 01/17/15 44.0 7.55 7.85
DOW 150117C00045000 C 01/17/15 45.0 6.70 7.00
DOW 150117C00046000 C 01/17/15 46.0 5.95 6.20
DOW 150117C00047000 C 01/17/15 47.0 5.20 5.30
DOW 150117C00048000 C 01/17/15 48.0 4.50 4.65
DOW 150117C00049000 C 01/17/15 49.0 3.90 4.00
DOW 150117C00050000 C 01/17/15 50.0 3.30 3.40
DOW 150117C00052500 C 01/17/15 52.5 2.12 2.19
DOW 150117C00055000 C 01/17/15 55.0 1.28 1.31
DOW 150117C00057500 C 01/17/15 57.5 0.71 0.77
DOW 150117C00060000 C 01/17/15 60.0 0.38 0.43
DOW 150117C00062500 C 01/17/15 62.5 0.19 0.23
DOW 150117C00065000 C 01/17/15 65.0 0.09 0.13
DOW 150117P00015000 P 01/17/15 15.0 0.00 0.03
DOW 150117P00018000 P 01/17/15 18.0 0.01 0.03
DOW 150117P00020000 P 01/17/15 20.0 0.01 0.04
DOW 150117P00023000 P 01/17/15 23.0 0.02 0.05
DOW 150117P00025000 P 01/17/15 25.0 0.04 0.07
DOW 150117P00026000 P 01/17/15 26.0 0.05 0.09
DOW 150117P00027000 P 01/17/15 27.0 0.06 0.10
DOW 150117P00028000 P 01/17/15 28.0 0.07 0.10
DOW 150117P00029000 P 01/17/15 29.0 0.08 0.13
DOW 150117P00030000 P 01/17/15 30.0 0.10 0.14
DOW 150117P00031000 P 01/17/15 31.0 0.11 0.13
DOW 150117P00032000 P 01/17/15 32.0 0.13 0.14
DOW 150117P00033000 P 01/17/15 33.0 0.16 0.17
DOW 150117P00034000 P 01/17/15 34.0 0.18 0.22
DOW 150117P00035000 P 01/17/15 35.0 0.21 0.24
DOW 150117P00036000 P 01/17/15 36.0 0.25 0.28
DOW 150117P00037000 P 01/17/15 37.0 0.29 0.33
DOW 150117P00038000 P 01/17/15 38.0 0.34 0.39
DOW 150117P00039000 P 01/17/15 39.0 0.41 0.44
DOW 150117P00040000 P 01/17/15 40.0 0.49 0.53
DOW 150117P00041000 P 01/17/15 41.0 0.58 0.63
DOW 150117P00042000 P 01/17/15 42.0 0.70 0.74
DOW 150117P00043000 P 01/17/15 43.0 0.84 0.88
DOW 150117P00044000 P 01/17/15 44.0 1.01 1.05
DOW 150117P00045000 P 01/17/15 45.0 1.21 1.25
DOW 150117P00046000 P 01/17/15 46.0 1.45 1.49
DOW 150117P00047000 P 01/17/15 47.0 1.73 1.77
DOW 150117P00048000 P 01/17/15 48.0 2.07 2.11
DOW 150117P00049000 P 01/17/15 49.0 2.45 2.50
DOW 150117P00050000 P 01/17/15 50.0 2.89 2.94
DOW 150117P00052500 P 01/17/15 52.5 4.20 4.30
DOW 150117P00055000 P 01/17/15 55.0 5.85 6.00
DOW 150117P00057500 P 01/17/15 57.5 7.80 7.95
DOW 150117P00060000 P 01/17/15 60.0 9.80 10.55
DOW 150117P00062500 P 01/17/15 62.5 12.10 12.85
DOW 150117P00065000 P 01/17/15 65.0 14.50 15.45
DOW 150320C00030000 C 03/20/15 30.0 20.60 21.25
DOW 150320C00035000 C 03/20/15 35.0 15.55 16.40
DOW 150320C00040000 C 03/20/15 40.0 11.20 11.55
DOW 150320C00045000 C 03/20/15 45.0 7.10 7.35
DOW 150320C00050000 C 03/20/15 50.0 3.85 3.95
DOW 150320C00052500 C 03/20/15 52.5 2.68 2.75
DOW 150320C00055000 C 03/20/15 55.0 1.78 1.85
DOW 150320C00057500 C 03/20/15 57.5 1.14 1.20
DOW 150320C00060000 C 03/20/15 60.0 0.71 0.77
DOW 150320C00062500 C 03/20/15 62.5 0.43 0.48
DOW 150320C00065000 C 03/20/15 65.0 0.25 0.30
DOW 150320C00070000 C 03/20/15 70.0 0.09 0.13
DOW 150320C00075000 C 03/20/15 75.0 0.03 0.07
DOW 150320P00030000 P 03/20/15 30.0 0.17 0.20
DOW 150320P00035000 P 03/20/15 35.0 0.35 0.39
DOW 150320P00040000 P 03/20/15 40.0 0.76 0.82
DOW 150320P00045000 P 03/20/15 45.0 1.68 1.74
DOW 150320P00050000 P 03/20/15 50.0 3.45 3.55
DOW 150320P00052500 P 03/20/15 52.5 4.75 4.90
DOW 150320P00055000 P 03/20/15 55.0 6.35 6.50
DOW 150320P00057500 P 03/20/15 57.5 8.25 8.35
DOW 150320P00060000 P 03/20/15 60.0 10.10 11.00
DOW 150320P00062500 P 03/20/15 62.5 12.30 13.20
DOW 150320P00065000 P 03/20/15 65.0 14.65 15.60
DOW 150320P00070000 P 03/20/15 70.0 19.45 20.45
DOW 150320P00075000 P 03/20/15 75.0 24.45 25.30
DOW 160115C00020000 C 01/15/16 20.0 30.35 31.70
DOW 160115C00023000 C 01/15/16 23.0 27.40 28.70
DOW 160115C00025000 C 01/15/16 25.0 25.60 26.35
DOW 160115C00028000 C 01/15/16 28.0 22.65 23.40
DOW 160115C00030000 C 01/15/16 30.0 20.60 21.55
DOW 160115C00033000 C 01/15/16 33.0 17.90 18.45
DOW 160115C00035000 C 01/15/16 35.0 16.00 16.65
DOW 160115C00037000 C 01/15/16 37.0 13.80 14.80
DOW 160115C00040000 C 01/15/16 40.0 11.55 12.30
DOW 160115C00042000 C 01/15/16 42.0 10.00 10.65
DOW 160115C00045000 C 01/15/16 45.0 8.10 8.60
DOW 160115C00047000 C 01/15/16 47.0 7.05 7.25
DOW 160115C00050000 C 01/15/16 50.0 5.50 5.65
DOW 160115C00052500 C 01/15/16 52.5 4.40 4.55
DOW 160115C00055000 C 01/15/16 55.0 3.50 3.60
DOW 160115C00057500 C 01/15/16 57.5 2.70 2.82
DOW 160115C00060000 C 01/15/16 60.0 2.09 2.20
DOW 160115C00062500 C 01/15/16 62.5 1.60 1.71
DOW 160115C00065000 C 01/15/16 65.0 1.23 1.32
DOW 160115C00070000 C 01/15/16 70.0 0.71 0.80
DOW 160115C00075000 C 01/15/16 75.0 0.42 0.48
DOW 160115C00080000 C 01/15/16 80.0 0.25 0.30
DOW 160115P00020000 P 01/15/16 20.0 0.18 0.22
DOW 160115P00023000 P 01/15/16 23.0 0.28 0.33
DOW 160115P00025000 P 01/15/16 25.0 0.36 0.42
DOW 160115P00028000 P 01/15/16 28.0 0.53 0.59
DOW 160115P00030000 P 01/15/16 30.0 0.69 0.74
DOW 160115P00033000 P 01/15/16 33.0 1.00 1.06
DOW 160115P00035000 P 01/15/16 35.0 1.27 1.34
DOW 160115P00037000 P 01/15/16 37.0 1.61 1.68
DOW 160115P00040000 P 01/15/16 40.0 2.27 2.34
DOW 160115P00042000 P 01/15/16 42.0 2.83 2.91
DOW 160115P00045000 P 01/15/16 45.0 3.80 3.90
DOW 160115P00047000 P 01/15/16 47.0 4.65 4.80
DOW 160115P00050000 P 01/15/16 50.0 6.10 6.25
DOW 160115P00052500 P 01/15/16 52.5 7.50 7.65
DOW 160115P00055000 P 01/15/16 55.0 9.10 9.25
DOW 160115P00057500 P 01/15/16 57.5 10.85 11.00
DOW 160115P00060000 P 01/15/16 60.0 12.70 12.90
DOW 160115P00062500 P 01/15/16 62.5 14.60 14.90
DOW 160115P00065000 P 01/15/16 65.0 16.40 17.55
DOW 160115P00070000 P 01/15/16 70.0 20.85 22.00
DOW 160115P00075000 P 01/15/16 75.0 25.10 26.75
DOW 160115P00080000 P 01/15/16 80.0 30.15 31.85

OPRA data is delayed 15 minutes.