Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Dow Chemical Co (DOW)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 140425C00034000 C 04/25/14 34.0 14.95 15.40
DOW 140425C00035000 C 04/25/14 35.0 13.95 14.60
DOW 140425C00036000 C 04/25/14 36.0 12.95 13.60
DOW 140425C00037000 C 04/25/14 37.0 11.95 12.60
DOW 140425C00038000 C 04/25/14 38.0 10.95 11.60
DOW 140425C00039000 C 04/25/14 39.0 9.95 10.60
DOW 140425C00040000 C 04/25/14 40.0 9.05 9.40
DOW 140425C00041000 C 04/25/14 41.0 8.05 8.40
DOW 140425C00041500 C 04/25/14 41.5 7.55 7.90
DOW 140425C00042000 C 04/25/14 42.0 7.05 7.40
DOW 140425C00042500 C 04/25/14 42.5 6.55 6.90
DOW 140425C00043000 C 04/25/14 43.0 6.05 6.40
DOW 140425C00043500 C 04/25/14 43.5 5.55 5.90
DOW 140425C00044000 C 04/25/14 44.0 5.05 5.40
DOW 140425C00044500 C 04/25/14 44.5 4.55 4.90
DOW 140425C00045000 C 04/25/14 45.0 4.05 4.40
DOW 140425C00045500 C 04/25/14 45.5 3.55 3.90
DOW 140425C00046000 C 04/25/14 46.0 3.05 3.40
DOW 140425C00046500 C 04/25/14 46.5 2.50 2.87
DOW 140425C00047000 C 04/25/14 47.0 1.99 2.37
DOW 140425C00047500 C 04/25/14 47.5 1.46 1.75
DOW 140425C00048000 C 04/25/14 48.0 0.94 1.40
DOW 140425C00048500 C 04/25/14 48.5 0.63 0.84
DOW 140425C00049000 C 04/25/14 49.0 0.35 0.40
DOW 140425C00049500 C 04/25/14 49.5 0.11 0.14
DOW 140425C00050000 C 04/25/14 50.0 0.02 0.04
DOW 140425C00050500 C 04/25/14 50.5 0.01 0.02
DOW 140425C00051000 C 04/25/14 51.0 0.00 0.03
DOW 140425C00051500 C 04/25/14 51.5 0.00 0.03
DOW 140425C00052000 C 04/25/14 52.0 0.00 0.03
DOW 140425C00052500 C 04/25/14 52.5 0.00 0.01
DOW 140425C00053000 C 04/25/14 53.0 0.00 0.03
DOW 140425C00053500 C 04/25/14 53.5 0.00 0.03
DOW 140425C00054000 C 04/25/14 54.0 0.00 0.03
DOW 140425C00054500 C 04/25/14 54.5 0.00 0.03
DOW 140425C00055000 C 04/25/14 55.0 0.00 0.03
DOW 140425C00055500 C 04/25/14 55.5 0.00 0.03
DOW 140425C00056000 C 04/25/14 56.0 0.00 0.03
DOW 140425C00060000 C 04/25/14 60.0 0.00 0.03
DOW 140425C00065000 C 04/25/14 65.0 0.00 0.03
DOW 140425C00070000 C 04/25/14 70.0 0.00 0.03
DOW 140425P00034000 P 04/25/14 34.0 0.00 0.03
DOW 140425P00035000 P 04/25/14 35.0 0.00 0.03
DOW 140425P00036000 P 04/25/14 36.0 0.00 0.03
DOW 140425P00037000 P 04/25/14 37.0 0.00 0.03
DOW 140425P00038000 P 04/25/14 38.0 0.00 0.03
DOW 140425P00039000 P 04/25/14 39.0 0.00 0.03
DOW 140425P00040000 P 04/25/14 40.0 0.00 0.03
DOW 140425P00041000 P 04/25/14 41.0 0.00 0.03
DOW 140425P00041500 P 04/25/14 41.5 0.00 0.03
DOW 140425P00042000 P 04/25/14 42.0 0.00 0.03
DOW 140425P00042500 P 04/25/14 42.5 0.00 0.03
DOW 140425P00043000 P 04/25/14 43.0 0.00 0.03
DOW 140425P00043500 P 04/25/14 43.5 0.00 0.03
DOW 140425P00044000 P 04/25/14 44.0 0.00 0.03
DOW 140425P00044500 P 04/25/14 44.5 0.00 0.03
DOW 140425P00045000 P 04/25/14 45.0 0.00 0.03
DOW 140425P00045500 P 04/25/14 45.5 0.00 0.01
DOW 140425P00046000 P 04/25/14 46.0 0.00 0.03
DOW 140425P00046500 P 04/25/14 46.5 0.00 0.03
DOW 140425P00047000 P 04/25/14 47.0 0.00 0.03
DOW 140425P00047500 P 04/25/14 47.5 0.00 0.04
DOW 140425P00048000 P 04/25/14 48.0 0.01 0.04
DOW 140425P00048500 P 04/25/14 48.5 0.03 0.06
DOW 140425P00049000 P 04/25/14 49.0 0.12 0.15
DOW 140425P00049500 P 04/25/14 49.5 0.35 0.41
DOW 140425P00050000 P 04/25/14 50.0 0.69 1.06
DOW 140425P00050500 P 04/25/14 50.5 1.12 1.38
DOW 140425P00051000 P 04/25/14 51.0 1.61 1.87
DOW 140425P00051500 P 04/25/14 51.5 2.14 2.48
DOW 140425P00052000 P 04/25/14 52.0 2.61 2.97
DOW 140425P00052500 P 04/25/14 52.5 3.10 3.45
DOW 140425P00053000 P 04/25/14 53.0 3.60 3.95
DOW 140425P00053500 P 04/25/14 53.5 4.10 4.45
DOW 140425P00054000 P 04/25/14 54.0 4.60 4.95
DOW 140425P00054500 P 04/25/14 54.5 5.10 5.45
DOW 140425P00055000 P 04/25/14 55.0 5.60 5.95
DOW 140425P00055500 P 04/25/14 55.5 6.10 6.45
DOW 140425P00056000 P 04/25/14 56.0 6.60 6.95
DOW 140425P00060000 P 04/25/14 60.0 10.40 11.05
DOW 140425P00065000 P 04/25/14 65.0 15.40 16.05
DOW 140425P00070000 P 04/25/14 70.0 20.55 21.00
DOW 140502C00040000 C 05/02/14 40.0 9.05 9.40
DOW 140502C00041000 C 05/02/14 41.0 8.05 8.40
DOW 140502C00042000 C 05/02/14 42.0 7.00 7.40
DOW 140502C00043000 C 05/02/14 43.0 6.00 6.40
DOW 140502C00043500 C 05/02/14 43.5 5.60 5.80
DOW 140502C00044000 C 05/02/14 44.0 5.15 5.30
DOW 140502C00044500 C 05/02/14 44.5 4.65 4.80
DOW 140502C00045000 C 05/02/14 45.0 4.15 4.30
DOW 140502C00045500 C 05/02/14 45.5 3.65 3.90
DOW 140502C00046000 C 05/02/14 46.0 3.15 3.45
DOW 140502C00046500 C 05/02/14 46.5 2.69 2.83
DOW 140502C00047000 C 05/02/14 47.0 2.22 2.36
DOW 140502C00047500 C 05/02/14 47.5 1.77 1.90
DOW 140502C00048000 C 05/02/14 48.0 1.40 1.48
DOW 140502C00048500 C 05/02/14 48.5 0.99 1.08
DOW 140502C00049000 C 05/02/14 49.0 0.70 0.74
DOW 140502C00049500 C 05/02/14 49.5 0.45 0.48
DOW 140502C00050000 C 05/02/14 50.0 0.24 0.29
DOW 140502C00050500 C 05/02/14 50.5 0.12 0.19
DOW 140502C00051000 C 05/02/14 51.0 0.05 0.11
DOW 140502C00051500 C 05/02/14 51.5 0.02 0.07
DOW 140502C00052000 C 05/02/14 52.0 0.01 0.04
DOW 140502C00052500 C 05/02/14 52.5 0.00 0.04
DOW 140502C00053000 C 05/02/14 53.0 0.00 0.04
DOW 140502C00053500 C 05/02/14 53.5 0.00 0.03
DOW 140502C00054000 C 05/02/14 54.0 0.00 0.03
DOW 140502C00054500 C 05/02/14 54.5 0.00 0.03
DOW 140502C00055000 C 05/02/14 55.0 0.00 0.03
DOW 140502C00055500 C 05/02/14 55.5 0.00 0.03
DOW 140502C00056000 C 05/02/14 56.0 0.00 0.03
DOW 140502C00056500 C 05/02/14 56.5 0.00 0.03
DOW 140502C00057000 C 05/02/14 57.0 0.00 0.03
DOW 140502C00057500 C 05/02/14 57.5 0.00 0.03
DOW 140502C00060000 C 05/02/14 60.0 0.00 0.03
DOW 140502C00065000 C 05/02/14 65.0 0.00 0.03
DOW 140502C00070000 C 05/02/14 70.0 0.00 0.03
DOW 140502C00075000 C 05/02/14 75.0 0.00 0.03
DOW 140502P00040000 P 05/02/14 40.0 0.00 0.02
DOW 140502P00041000 P 05/02/14 41.0 0.00 0.03
DOW 140502P00042000 P 05/02/14 42.0 0.00 0.03
DOW 140502P00043000 P 05/02/14 43.0 0.00 0.04
DOW 140502P00043500 P 05/02/14 43.5 0.00 0.04
DOW 140502P00044000 P 05/02/14 44.0 0.00 0.04
DOW 140502P00044500 P 05/02/14 44.5 0.00 0.05
DOW 140502P00045000 P 05/02/14 45.0 0.00 0.07
DOW 140502P00045500 P 05/02/14 45.5 0.00 0.09
DOW 140502P00046000 P 05/02/14 46.0 0.01 0.11
DOW 140502P00046500 P 05/02/14 46.5 0.02 0.12
DOW 140502P00047000 P 05/02/14 47.0 0.07 0.10
DOW 140502P00047500 P 05/02/14 47.5 0.11 0.18
DOW 140502P00048000 P 05/02/14 48.0 0.17 0.23
DOW 140502P00048500 P 05/02/14 48.5 0.29 0.38
DOW 140502P00049000 P 05/02/14 49.0 0.46 0.55
DOW 140502P00049500 P 05/02/14 49.5 0.70 0.74
DOW 140502P00050000 P 05/02/14 50.0 1.00 1.06
DOW 140502P00050500 P 05/02/14 50.5 1.38 1.51
DOW 140502P00051000 P 05/02/14 51.0 1.80 1.94
DOW 140502P00051500 P 05/02/14 51.5 2.26 2.41
DOW 140502P00052000 P 05/02/14 52.0 2.66 2.89
DOW 140502P00052500 P 05/02/14 52.5 3.20 3.40
DOW 140502P00053000 P 05/02/14 53.0 3.70 3.90
DOW 140502P00053500 P 05/02/14 53.5 4.20 4.40
DOW 140502P00054000 P 05/02/14 54.0 4.60 4.95
DOW 140502P00054500 P 05/02/14 54.5 5.10 5.40
DOW 140502P00055000 P 05/02/14 55.0 5.60 5.90
DOW 140502P00055500 P 05/02/14 55.5 6.10 6.40
DOW 140502P00056000 P 05/02/14 56.0 6.60 6.90
DOW 140502P00056500 P 05/02/14 56.5 7.10 7.40
DOW 140502P00057000 P 05/02/14 57.0 7.60 7.95
DOW 140502P00057500 P 05/02/14 57.5 8.10 8.40
DOW 140502P00060000 P 05/02/14 60.0 10.60 10.95
DOW 140502P00065000 P 05/02/14 65.0 15.55 15.95
DOW 140502P00070000 P 05/02/14 70.0 20.55 21.00
DOW 140502P00075000 P 05/02/14 75.0 25.55 26.05
DOW 140517C00040000 C 05/17/14 40.0 8.90 9.40
DOW 140517C00041000 C 05/17/14 41.0 7.90 8.40
DOW 140517C00042000 C 05/17/14 42.0 6.95 7.45
DOW 140517C00043000 C 05/17/14 43.0 5.95 6.45
DOW 140517C00044000 C 05/17/14 44.0 4.95 5.45
DOW 140517C00045000 C 05/17/14 45.0 4.00 4.50
DOW 140517C00046000 C 05/17/14 46.0 3.05 3.55
DOW 140517C00047000 C 05/17/14 47.0 2.27 2.65
DOW 140517C00048000 C 05/17/14 48.0 1.70 1.75
DOW 140517C00049000 C 05/17/14 49.0 1.06 1.10
DOW 140517C00050000 C 05/17/14 50.0 0.59 0.62
DOW 140517C00055000 C 05/17/14 55.0 0.00 0.04
DOW 140517C00060000 C 05/17/14 60.0 0.00 0.03
DOW 140517C00065000 C 05/17/14 65.0 0.00 0.03
DOW 140517C00070000 C 05/17/14 70.0 0.00 0.03
DOW 140517C00075000 C 05/17/14 75.0 0.00 0.03
DOW 140517P00040000 P 05/17/14 40.0 0.00 0.04
DOW 140517P00041000 P 05/17/14 41.0 0.01 0.05
DOW 140517P00042000 P 05/17/14 42.0 0.01 0.06
DOW 140517P00043000 P 05/17/14 43.0 0.02 0.05
DOW 140517P00044000 P 05/17/14 44.0 0.04 0.06
DOW 140517P00045000 P 05/17/14 45.0 0.07 0.10
DOW 140517P00046000 P 05/17/14 46.0 0.14 0.16
DOW 140517P00047000 P 05/17/14 47.0 0.25 0.28
DOW 140517P00048000 P 05/17/14 48.0 0.47 0.50
DOW 140517P00049000 P 05/17/14 49.0 0.81 0.85
DOW 140517P00050000 P 05/17/14 50.0 1.33 1.38
DOW 140517P00055000 P 05/17/14 55.0 5.60 6.00
DOW 140517P00060000 P 05/17/14 60.0 10.60 10.95
DOW 140517P00065000 P 05/17/14 65.0 15.60 15.95
DOW 140517P00070000 P 05/17/14 70.0 20.60 20.95
DOW 140517P00075000 P 05/17/14 75.0 25.45 26.05
DOW 140621C00021000 C 06/21/14 21.0 27.80 28.55
DOW 140621C00023000 C 06/21/14 23.0 25.80 26.55
DOW 140621C00024000 C 06/21/14 24.0 24.85 25.55
DOW 140621C00025000 C 06/21/14 25.0 23.85 24.55
DOW 140621C00026000 C 06/21/14 26.0 22.85 23.55
DOW 140621C00027000 C 06/21/14 27.0 21.80 22.55
DOW 140621C00028000 C 06/21/14 28.0 20.80 21.60
DOW 140621C00029000 C 06/21/14 29.0 19.80 20.55
DOW 140621C00030000 C 06/21/14 30.0 18.80 19.55
DOW 140621C00031000 C 06/21/14 31.0 17.90 18.40
DOW 140621C00032000 C 06/21/14 32.0 16.90 17.45
DOW 140621C00033000 C 06/21/14 33.0 15.90 16.45
DOW 140621C00034000 C 06/21/14 34.0 14.90 15.45
DOW 140621C00035000 C 06/21/14 35.0 13.85 14.45
DOW 140621C00036000 C 06/21/14 36.0 12.85 13.45
DOW 140621C00037000 C 06/21/14 37.0 11.85 12.50
DOW 140621C00038000 C 06/21/14 38.0 10.85 11.50
DOW 140621C00039000 C 06/21/14 39.0 9.90 10.50
DOW 140621C00040000 C 06/21/14 40.0 8.85 9.50
DOW 140621C00041000 C 06/21/14 41.0 7.90 8.55
DOW 140621C00042000 C 06/21/14 42.0 6.95 7.55
DOW 140621C00043000 C 06/21/14 43.0 6.05 6.60
DOW 140621C00044000 C 06/21/14 44.0 5.40 5.70
DOW 140621C00045000 C 06/21/14 45.0 4.50 4.75
DOW 140621C00046000 C 06/21/14 46.0 3.65 3.85
DOW 140621C00047000 C 06/21/14 47.0 2.97 3.05
DOW 140621C00048000 C 06/21/14 48.0 2.28 2.33
DOW 140621C00049000 C 06/21/14 49.0 1.68 1.72
DOW 140621C00050000 C 06/21/14 50.0 1.19 1.22
DOW 140621C00055000 C 06/21/14 55.0 0.12 0.14
DOW 140621C00060000 C 06/21/14 60.0 0.00 0.04
DOW 140621C00065000 C 06/21/14 65.0 0.00 0.03
DOW 140621C00070000 C 06/21/14 70.0 0.00 0.03
DOW 140621C00075000 C 06/21/14 75.0 0.00 0.03
DOW 140621P00021000 P 06/21/14 21.0 0.00 0.03
DOW 140621P00023000 P 06/21/14 23.0 0.00 0.03
DOW 140621P00024000 P 06/21/14 24.0 0.00 0.03
DOW 140621P00025000 P 06/21/14 25.0 0.00 0.03
DOW 140621P00026000 P 06/21/14 26.0 0.00 0.03
DOW 140621P00027000 P 06/21/14 27.0 0.00 0.03
DOW 140621P00028000 P 06/21/14 28.0 0.00 0.03
DOW 140621P00029000 P 06/21/14 29.0 0.00 0.04
DOW 140621P00030000 P 06/21/14 30.0 0.00 0.03
DOW 140621P00031000 P 06/21/14 31.0 0.00 0.03
DOW 140621P00032000 P 06/21/14 32.0 0.00 0.04
DOW 140621P00033000 P 06/21/14 33.0 0.01 0.04
DOW 140621P00034000 P 06/21/14 34.0 0.01 0.04
DOW 140621P00035000 P 06/21/14 35.0 0.01 0.05
DOW 140621P00036000 P 06/21/14 36.0 0.02 0.06
DOW 140621P00037000 P 06/21/14 37.0 0.03 0.07
DOW 140621P00038000 P 06/21/14 38.0 0.05 0.09
DOW 140621P00039000 P 06/21/14 39.0 0.06 0.11
DOW 140621P00040000 P 06/21/14 40.0 0.08 0.12
DOW 140621P00041000 P 06/21/14 41.0 0.11 0.12
DOW 140621P00042000 P 06/21/14 42.0 0.14 0.17
DOW 140621P00043000 P 06/21/14 43.0 0.19 0.23
DOW 140621P00044000 P 06/21/14 44.0 0.26 0.28
DOW 140621P00045000 P 06/21/14 45.0 0.36 0.39
DOW 140621P00046000 P 06/21/14 46.0 0.51 0.54
DOW 140621P00047000 P 06/21/14 47.0 0.72 0.75
DOW 140621P00048000 P 06/21/14 48.0 1.02 1.05
DOW 140621P00049000 P 06/21/14 49.0 1.42 1.44
DOW 140621P00050000 P 06/21/14 50.0 1.92 1.96
DOW 140621P00055000 P 06/21/14 55.0 5.70 6.20
DOW 140621P00060000 P 06/21/14 60.0 10.60 11.00
DOW 140621P00065000 P 06/21/14 65.0 15.55 15.95
DOW 140621P00070000 P 06/21/14 70.0 20.45 21.05
DOW 140621P00075000 P 06/21/14 75.0 25.45 26.05
DOW 140920C00023000 C 09/20/14 23.0 25.80 26.65
DOW 140920C00024000 C 09/20/14 24.0 24.80 25.55
DOW 140920C00025000 C 09/20/14 25.0 23.80 24.65
DOW 140920C00026000 C 09/20/14 26.0 22.85 23.65
DOW 140920C00027000 C 09/20/14 27.0 21.80 22.65
DOW 140920C00028000 C 09/20/14 28.0 20.95 21.45
DOW 140920C00029000 C 09/20/14 29.0 19.95 20.45
DOW 140920C00030000 C 09/20/14 30.0 18.95 19.50
DOW 140920C00031000 C 09/20/14 31.0 17.90 18.45
DOW 140920C00032000 C 09/20/14 32.0 16.90 17.50
DOW 140920C00033000 C 09/20/14 33.0 15.90 16.45
DOW 140920C00034000 C 09/20/14 34.0 14.95 15.45
DOW 140920C00035000 C 09/20/14 35.0 13.95 14.50
DOW 140920C00036000 C 09/20/14 36.0 12.95 13.50
DOW 140920C00037000 C 09/20/14 37.0 11.85 12.55
DOW 140920C00038000 C 09/20/14 38.0 10.90 11.55
DOW 140920C00039000 C 09/20/14 39.0 9.90 10.60
DOW 140920C00040000 C 09/20/14 40.0 8.95 9.65
DOW 140920C00041000 C 09/20/14 41.0 8.00 8.75
DOW 140920C00042000 C 09/20/14 42.0 7.55 7.85
DOW 140920C00043000 C 09/20/14 43.0 6.40 7.00
DOW 140920C00044000 C 09/20/14 44.0 5.60 6.15
DOW 140920C00045000 C 09/20/14 45.0 4.85 5.30
DOW 140920C00046000 C 09/20/14 46.0 4.40 4.55
DOW 140920C00047000 C 09/20/14 47.0 3.70 3.85
DOW 140920C00048000 C 09/20/14 48.0 3.15 3.25
DOW 140920C00049000 C 09/20/14 49.0 2.61 2.66
DOW 140920C00050000 C 09/20/14 50.0 2.11 2.18
DOW 140920C00055000 C 09/20/14 55.0 0.61 0.65
DOW 140920C00060000 C 09/20/14 60.0 0.15 0.18
DOW 140920C00065000 C 09/20/14 65.0 0.02 0.07
DOW 140920C00070000 C 09/20/14 70.0 0.00 0.05
DOW 140920C00075000 C 09/20/14 75.0 0.00 0.04
DOW 140920P00023000 P 09/20/14 23.0 0.01 0.04
DOW 140920P00024000 P 09/20/14 24.0 0.01 0.04
DOW 140920P00025000 P 09/20/14 25.0 0.02 0.05
DOW 140920P00026000 P 09/20/14 26.0 0.02 0.07
DOW 140920P00027000 P 09/20/14 27.0 0.03 0.06
DOW 140920P00028000 P 09/20/14 28.0 0.04 0.08
DOW 140920P00029000 P 09/20/14 29.0 0.04 0.09
DOW 140920P00030000 P 09/20/14 30.0 0.06 0.11
DOW 140920P00031000 P 09/20/14 31.0 0.07 0.12
DOW 140920P00032000 P 09/20/14 32.0 0.08 0.14
DOW 140920P00033000 P 09/20/14 33.0 0.10 0.16
DOW 140920P00034000 P 09/20/14 34.0 0.13 0.18
DOW 140920P00035000 P 09/20/14 35.0 0.16 0.21
DOW 140920P00036000 P 09/20/14 36.0 0.19 0.24
DOW 140920P00037000 P 09/20/14 37.0 0.23 0.27
DOW 140920P00038000 P 09/20/14 38.0 0.29 0.33
DOW 140920P00039000 P 09/20/14 39.0 0.35 0.39
DOW 140920P00040000 P 09/20/14 40.0 0.43 0.47
DOW 140920P00041000 P 09/20/14 41.0 0.53 0.57
DOW 140920P00042000 P 09/20/14 42.0 0.66 0.69
DOW 140920P00043000 P 09/20/14 43.0 0.82 0.86
DOW 140920P00044000 P 09/20/14 44.0 1.00 1.04
DOW 140920P00045000 P 09/20/14 45.0 1.23 1.27
DOW 140920P00046000 P 09/20/14 46.0 1.51 1.57
DOW 140920P00047000 P 09/20/14 47.0 1.84 1.90
DOW 140920P00048000 P 09/20/14 48.0 2.23 2.30
DOW 140920P00049000 P 09/20/14 49.0 2.69 2.73
DOW 140920P00050000 P 09/20/14 50.0 3.20 3.30
DOW 140920P00055000 P 09/20/14 55.0 6.65 7.30
DOW 140920P00060000 P 09/20/14 60.0 11.10 11.75
DOW 140920P00065000 P 09/20/14 65.0 15.90 16.50
DOW 140920P00070000 P 09/20/14 70.0 20.90 21.45
DOW 140920P00075000 P 09/20/14 75.0 25.65 26.55
DOW 141220C00025000 C 12/20/14 25.0 23.95 24.45
DOW 141220C00026000 C 12/20/14 26.0 22.95 23.45
DOW 141220C00027000 C 12/20/14 27.0 21.95 22.45
DOW 141220C00028000 C 12/20/14 28.0 20.95 21.40
DOW 141220C00029000 C 12/20/14 29.0 19.95 20.40
DOW 141220C00030000 C 12/20/14 30.0 18.95 19.45
DOW 141220C00031000 C 12/20/14 31.0 17.95 18.50
DOW 141220C00032000 C 12/20/14 32.0 16.95 17.45
DOW 141220C00033000 C 12/20/14 33.0 15.95 16.45
DOW 141220C00034000 C 12/20/14 34.0 14.95 15.50
DOW 141220C00035000 C 12/20/14 35.0 13.95 14.50
DOW 141220C00036000 C 12/20/14 36.0 13.00 13.55
DOW 141220C00037000 C 12/20/14 37.0 11.95 12.60
DOW 141220C00038000 C 12/20/14 38.0 10.95 11.70
DOW 141220C00039000 C 12/20/14 39.0 10.00 10.75
DOW 141220C00040000 C 12/20/14 40.0 9.25 9.90
DOW 141220C00041000 C 12/20/14 41.0 8.40 9.10
DOW 141220C00042000 C 12/20/14 42.0 7.60 8.30
DOW 141220C00043000 C 12/20/14 43.0 6.80 7.30
DOW 141220C00044000 C 12/20/14 44.0 6.05 6.50
DOW 141220C00045000 C 12/20/14 45.0 5.35 5.75
DOW 141220C00046000 C 12/20/14 46.0 4.95 5.10
DOW 141220C00047000 C 12/20/14 47.0 4.30 4.45
DOW 141220C00048000 C 12/20/14 48.0 3.80 3.90
DOW 141220C00049000 C 12/20/14 49.0 3.25 3.35
DOW 141220C00050000 C 12/20/14 50.0 2.79 2.85
DOW 141220C00055000 C 12/20/14 55.0 1.13 1.19
DOW 141220C00060000 C 12/20/14 60.0 0.39 0.43
DOW 141220C00065000 C 12/20/14 65.0 0.13 0.17
DOW 141220C00070000 C 12/20/14 70.0 0.03 0.08
DOW 141220P00025000 P 12/20/14 25.0 0.08 0.12
DOW 141220P00026000 P 12/20/14 26.0 0.09 0.15
DOW 141220P00027000 P 12/20/14 27.0 0.11 0.16
DOW 141220P00028000 P 12/20/14 28.0 0.13 0.19
DOW 141220P00029000 P 12/20/14 29.0 0.15 0.21
DOW 141220P00030000 P 12/20/14 30.0 0.17 0.23
DOW 141220P00031000 P 12/20/14 31.0 0.20 0.26
DOW 141220P00032000 P 12/20/14 32.0 0.24 0.30
DOW 141220P00033000 P 12/20/14 33.0 0.28 0.34
DOW 141220P00034000 P 12/20/14 34.0 0.33 0.38
DOW 141220P00035000 P 12/20/14 35.0 0.39 0.44
DOW 141220P00036000 P 12/20/14 36.0 0.46 0.50
DOW 141220P00037000 P 12/20/14 37.0 0.54 0.59
DOW 141220P00038000 P 12/20/14 38.0 0.63 0.68
DOW 141220P00039000 P 12/20/14 39.0 0.75 0.80
DOW 141220P00040000 P 12/20/14 40.0 0.89 0.94
DOW 141220P00041000 P 12/20/14 41.0 1.06 1.11
DOW 141220P00042000 P 12/20/14 42.0 1.25 1.30
DOW 141220P00043000 P 12/20/14 43.0 1.48 1.52
DOW 141220P00044000 P 12/20/14 44.0 1.73 1.79
DOW 141220P00045000 P 12/20/14 45.0 2.03 2.09
DOW 141220P00046000 P 12/20/14 46.0 2.38 2.43
DOW 141220P00047000 P 12/20/14 47.0 2.75 2.82
DOW 141220P00048000 P 12/20/14 48.0 3.15 3.25
DOW 141220P00049000 P 12/20/14 49.0 3.65 3.75
DOW 141220P00050000 P 12/20/14 50.0 4.20 4.25
DOW 141220P00055000 P 12/20/14 55.0 7.50 8.00
DOW 141220P00060000 P 12/20/14 60.0 11.60 12.30
DOW 141220P00065000 P 12/20/14 65.0 16.40 17.05
DOW 141220P00070000 P 12/20/14 70.0 21.30 21.95
DOW 150117C00015000 C 01/17/15 15.0 34.00 34.45
DOW 150117C00018000 C 01/17/15 18.0 30.95 31.45
DOW 150117C00020000 C 01/17/15 20.0 28.95 29.45
DOW 150117C00023000 C 01/17/15 23.0 25.95 26.45
DOW 150117C00025000 C 01/17/15 25.0 23.95 24.45
DOW 150117C00026000 C 01/17/15 26.0 22.95 23.45
DOW 150117C00027000 C 01/17/15 27.0 21.95 22.45
DOW 150117C00028000 C 01/17/15 28.0 21.00 21.40
DOW 150117C00029000 C 01/17/15 29.0 19.95 20.40
DOW 150117C00030000 C 01/17/15 30.0 18.95 19.45
DOW 150117C00031000 C 01/17/15 31.0 17.95 18.45
DOW 150117C00032000 C 01/17/15 32.0 16.95 17.45
DOW 150117C00033000 C 01/17/15 33.0 15.95 16.45
DOW 150117C00034000 C 01/17/15 34.0 14.95 15.55
DOW 150117C00035000 C 01/17/15 35.0 13.95 14.50
DOW 150117C00036000 C 01/17/15 36.0 12.90 13.55
DOW 150117C00037000 C 01/17/15 37.0 11.95 12.60
DOW 150117C00038000 C 01/17/15 38.0 11.05 11.70
DOW 150117C00039000 C 01/17/15 39.0 10.15 10.75
DOW 150117C00040000 C 01/17/15 40.0 9.30 9.90
DOW 150117C00041000 C 01/17/15 41.0 8.45 9.10
DOW 150117C00042000 C 01/17/15 42.0 7.65 8.20
DOW 150117C00043000 C 01/17/15 43.0 6.85 7.50
DOW 150117C00044000 C 01/17/15 44.0 6.40 6.55
DOW 150117C00045000 C 01/17/15 45.0 5.75 5.85
DOW 150117C00046000 C 01/17/15 46.0 5.05 5.20
DOW 150117C00047000 C 01/17/15 47.0 4.40 4.55
DOW 150117C00048000 C 01/17/15 48.0 3.85 4.00
DOW 150117C00049000 C 01/17/15 49.0 3.30 3.45
DOW 150117C00050000 C 01/17/15 50.0 2.88 2.97
DOW 150117C00055000 C 01/17/15 55.0 1.22 1.29
DOW 150117C00060000 C 01/17/15 60.0 0.45 0.50
DOW 150117C00065000 C 01/17/15 65.0 0.17 0.21
DOW 150117P00015000 P 01/17/15 15.0 0.01 0.04
DOW 150117P00018000 P 01/17/15 18.0 0.02 0.06
DOW 150117P00020000 P 01/17/15 20.0 0.05 0.07
DOW 150117P00023000 P 01/17/15 23.0 0.07 0.12
DOW 150117P00025000 P 01/17/15 25.0 0.10 0.15
DOW 150117P00026000 P 01/17/15 26.0 0.12 0.18
DOW 150117P00027000 P 01/17/15 27.0 0.14 0.20
DOW 150117P00028000 P 01/17/15 28.0 0.16 0.22
DOW 150117P00029000 P 01/17/15 29.0 0.18 0.25
DOW 150117P00030000 P 01/17/15 30.0 0.22 0.28
DOW 150117P00031000 P 01/17/15 31.0 0.25 0.31
DOW 150117P00032000 P 01/17/15 32.0 0.30 0.36
DOW 150117P00033000 P 01/17/15 33.0 0.35 0.40
DOW 150117P00034000 P 01/17/15 34.0 0.41 0.45
DOW 150117P00035000 P 01/17/15 35.0 0.47 0.52
DOW 150117P00036000 P 01/17/15 36.0 0.55 0.60
DOW 150117P00037000 P 01/17/15 37.0 0.65 0.70
DOW 150117P00038000 P 01/17/15 38.0 0.77 0.82
DOW 150117P00039000 P 01/17/15 39.0 0.91 0.96
DOW 150117P00040000 P 01/17/15 40.0 1.07 1.10
DOW 150117P00041000 P 01/17/15 41.0 1.26 1.31
DOW 150117P00042000 P 01/17/15 42.0 1.46 1.52
DOW 150117P00043000 P 01/17/15 43.0 1.72 1.77
DOW 150117P00044000 P 01/17/15 44.0 2.00 2.06
DOW 150117P00045000 P 01/17/15 45.0 2.32 2.37
DOW 150117P00046000 P 01/17/15 46.0 2.68 2.75
DOW 150117P00047000 P 01/17/15 47.0 3.05 3.15
DOW 150117P00048000 P 01/17/15 48.0 3.50 3.60
DOW 150117P00049000 P 01/17/15 49.0 4.00 4.10
DOW 150117P00050000 P 01/17/15 50.0 4.55 4.65
DOW 150117P00055000 P 01/17/15 55.0 7.95 8.40
DOW 150117P00060000 P 01/17/15 60.0 11.90 12.70
DOW 150117P00065000 P 01/17/15 65.0 16.75 17.45
DOW 160115C00020000 C 01/15/16 20.0 28.85 29.50
DOW 160115C00023000 C 01/15/16 23.0 25.90 26.50
DOW 160115C00025000 C 01/15/16 25.0 23.90 24.50
DOW 160115C00028000 C 01/15/16 28.0 21.00 21.55
DOW 160115C00030000 C 01/15/16 30.0 18.95 19.45
DOW 160115C00033000 C 01/15/16 33.0 16.15 16.65
DOW 160115C00035000 C 01/15/16 35.0 14.10 14.75
DOW 160115C00037000 C 01/15/16 37.0 12.40 13.05
DOW 160115C00040000 C 01/15/16 40.0 10.10 10.65
DOW 160115C00042000 C 01/15/16 42.0 8.70 9.25
DOW 160115C00045000 C 01/15/16 45.0 7.15 7.40
DOW 160115C00047000 C 01/15/16 47.0 6.10 6.30
DOW 160115C00050000 C 01/15/16 50.0 4.70 4.90
DOW 160115C00055000 C 01/15/16 55.0 2.93 3.10
DOW 160115C00060000 C 01/15/16 60.0 1.73 1.89
DOW 160115C00065000 C 01/15/16 65.0 1.01 1.13
DOW 160115C00070000 C 01/15/16 70.0 0.56 0.69
DOW 160115P00020000 P 01/15/16 20.0 0.23 0.26
DOW 160115P00023000 P 01/15/16 23.0 0.36 0.43
DOW 160115P00025000 P 01/15/16 25.0 0.46 0.54
DOW 160115P00028000 P 01/15/16 28.0 0.72 0.78
DOW 160115P00030000 P 01/15/16 30.0 0.91 0.99
DOW 160115P00033000 P 01/15/16 33.0 1.33 1.41
DOW 160115P00035000 P 01/15/16 35.0 1.71 1.90
DOW 160115P00037000 P 01/15/16 37.0 2.16 2.30
DOW 160115P00040000 P 01/15/16 40.0 3.00 3.15
DOW 160115P00042000 P 01/15/16 42.0 3.65 3.85
DOW 160115P00045000 P 01/15/16 45.0 4.85 5.05
DOW 160115P00047000 P 01/15/16 47.0 5.85 6.00
DOW 160115P00050000 P 01/15/16 50.0 7.50 7.65
DOW 160115P00055000 P 01/15/16 55.0 10.70 10.95
DOW 160115P00060000 P 01/15/16 60.0 14.55 15.15
DOW 160115P00065000 P 01/15/16 65.0 18.70 19.45
DOW 160115P00070000 P 01/15/16 70.0 23.10 23.95

OPRA data is delayed 15 minutes.