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 (2016-04-08)Premium Content

Dow Chemical Co (DOW)
As of Jun 24 2016 3:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 160701C00040000 C 07/01/16 40.0 10.65 12.10
DOW 160701C00042000 C 07/01/16 42.0 8.25 10.10
DOW 160701C00043000 C 07/01/16 43.0 7.80 9.45
DOW 160701C00044000 C 07/01/16 44.0 7.10 7.95
DOW 160701C00044500 C 07/01/16 44.5 6.60 7.90
DOW 160701C00045000 C 07/01/16 45.0 6.10 7.40
DOW 160701C00045500 C 07/01/16 45.5 5.60 6.90
DOW 160701C00046000 C 07/01/16 46.0 5.10 6.10
DOW 160701C00046500 C 07/01/16 46.5 4.75 5.55
DOW 160701C00047000 C 07/01/16 47.0 4.25 4.90
DOW 160701C00047500 C 07/01/16 47.5 3.75 4.55
DOW 160701C00048000 C 07/01/16 48.0 3.25 3.90
DOW 160701C00048500 C 07/01/16 48.5 2.80 3.40
DOW 160701C00049000 C 07/01/16 49.0 2.57 2.84
DOW 160701C00049500 C 07/01/16 49.5 2.09 2.50
DOW 160701C00050000 C 07/01/16 50.0 1.65 1.89
DOW 160701C00050500 C 07/01/16 50.5 1.31 1.52
DOW 160701C00051000 C 07/01/16 51.0 0.95 1.03
DOW 160701C00051500 C 07/01/16 51.5 0.64 0.74
DOW 160701C00052000 C 07/01/16 52.0 0.40 0.47
DOW 160701C00052500 C 07/01/16 52.5 0.24 0.29
DOW 160701C00053000 C 07/01/16 53.0 0.13 0.20
DOW 160701C00053500 C 07/01/16 53.5 0.05 0.14
DOW 160701C00054000 C 07/01/16 54.0 0.02 0.11
DOW 160701C00054500 C 07/01/16 54.5 0.00 0.36
DOW 160701C00055000 C 07/01/16 55.0 0.00 0.28
DOW 160701C00055500 C 07/01/16 55.5 0.00 0.25
DOW 160701C00056000 C 07/01/16 56.0 0.00 0.22
DOW 160701C00056500 C 07/01/16 56.5 0.00 0.20
DOW 160701C00057000 C 07/01/16 57.0 0.00 0.19
DOW 160701C00057500 C 07/01/16 57.5 0.00 0.18
DOW 160701C00058000 C 07/01/16 58.0 0.00 0.17
DOW 160701C00058500 C 07/01/16 58.5 0.00 0.17
DOW 160701C00059000 C 07/01/16 59.0 0.00 0.16
DOW 160701C00059500 C 07/01/16 59.5 0.00 0.15
DOW 160701C00060000 C 07/01/16 60.0 0.00 0.14
DOW 160701C00060500 C 07/01/16 60.5 0.00 0.14
DOW 160701C00061000 C 07/01/16 61.0 0.00 0.14
DOW 160701C00061500 C 07/01/16 61.5 0.00 0.13
DOW 160701C00062000 C 07/01/16 62.0 0.00 0.12
DOW 160701C00065000 C 07/01/16 65.0 0.00 0.13
DOW 160701C00067500 C 07/01/16 67.5 0.00 0.13
DOW 160701P00040000 P 07/01/16 40.0 0.00 0.04
DOW 160701P00042000 P 07/01/16 42.0 0.00 0.11
DOW 160701P00043000 P 07/01/16 43.0 0.00 0.33
DOW 160701P00044000 P 07/01/16 44.0 0.00 0.43
DOW 160701P00044500 P 07/01/16 44.5 0.00 0.50
DOW 160701P00045000 P 07/01/16 45.0 0.00 0.25
DOW 160701P00045500 P 07/01/16 45.5 0.00 0.61
DOW 160701P00046000 P 07/01/16 46.0 0.01 0.50
DOW 160701P00046500 P 07/01/16 46.5 0.01 0.15
DOW 160701P00047000 P 07/01/16 47.0 0.03 0.14
DOW 160701P00047500 P 07/01/16 47.5 0.06 0.21
DOW 160701P00048000 P 07/01/16 48.0 0.07 0.22
DOW 160701P00048500 P 07/01/16 48.5 0.13 0.34
DOW 160701P00049000 P 07/01/16 49.0 0.20 0.38
DOW 160701P00049500 P 07/01/16 49.5 0.27 0.35
DOW 160701P00050000 P 07/01/16 50.0 0.36 0.47
DOW 160701P00050500 P 07/01/16 50.5 0.52 0.61
DOW 160701P00051000 P 07/01/16 51.0 0.70 0.79
DOW 160701P00051500 P 07/01/16 51.5 0.89 1.03
DOW 160701P00052000 P 07/01/16 52.0 1.17 1.30
DOW 160701P00052500 P 07/01/16 52.5 1.50 1.70
DOW 160701P00053000 P 07/01/16 53.0 1.85 2.09
DOW 160701P00053500 P 07/01/16 53.5 1.86 2.53
DOW 160701P00054000 P 07/01/16 54.0 2.13 3.05
DOW 160701P00054500 P 07/01/16 54.5 2.38 3.60
DOW 160701P00055000 P 07/01/16 55.0 2.15 4.15
DOW 160701P00055500 P 07/01/16 55.5 3.35 4.45
DOW 160701P00056000 P 07/01/16 56.0 3.80 5.00
DOW 160701P00056500 P 07/01/16 56.5 3.40 5.65
DOW 160701P00057000 P 07/01/16 57.0 3.75 6.00
DOW 160701P00057500 P 07/01/16 57.5 5.30 6.50
DOW 160701P00058000 P 07/01/16 58.0 5.80 7.00
DOW 160701P00058500 P 07/01/16 58.5 5.15 8.40
DOW 160701P00059000 P 07/01/16 59.0 5.50 8.70
DOW 160701P00059500 P 07/01/16 59.5 6.25 9.65
DOW 160701P00060000 P 07/01/16 60.0 6.75 10.00
DOW 160701P00060500 P 07/01/16 60.5 6.90 10.40
DOW 160701P00061000 P 07/01/16 61.0 8.55 10.35
DOW 160701P00061500 P 07/01/16 61.5 9.05 10.85
DOW 160701P00062000 P 07/01/16 62.0 9.55 11.35
DOW 160701P00065000 P 07/01/16 65.0 11.75 15.30
DOW 160701P00067500 P 07/01/16 67.5 15.05 16.70
DOW 160708C00044000 C 07/08/16 44.0 7.00 8.15
DOW 160708C00045000 C 07/08/16 45.0 6.10 7.40
DOW 160708C00045500 C 07/08/16 45.5 5.60 6.60
DOW 160708C00046000 C 07/08/16 46.0 5.10 6.10
DOW 160708C00046500 C 07/08/16 46.5 4.75 6.30
DOW 160708C00047000 C 07/08/16 47.0 4.25 5.75
DOW 160708C00047500 C 07/08/16 47.5 3.75 4.50
DOW 160708C00048000 C 07/08/16 48.0 3.25 4.05
DOW 160708C00048500 C 07/08/16 48.5 3.00 3.75
DOW 160708C00049000 C 07/08/16 49.0 2.58 3.25
DOW 160708C00049500 C 07/08/16 49.5 2.15 2.48
DOW 160708C00050000 C 07/08/16 50.0 1.76 2.07
DOW 160708C00050500 C 07/08/16 50.5 1.41 1.91
DOW 160708C00051000 C 07/08/16 51.0 1.06 1.43
DOW 160708C00051500 C 07/08/16 51.5 0.81 1.12
DOW 160708C00052000 C 07/08/16 52.0 0.57 0.77
DOW 160708C00052500 C 07/08/16 52.5 0.45 0.63
DOW 160708C00053000 C 07/08/16 53.0 0.25 0.45
DOW 160708C00053500 C 07/08/16 53.5 0.15 0.35
DOW 160708C00054000 C 07/08/16 54.0 0.10 0.32
DOW 160708C00054500 C 07/08/16 54.5 0.04 0.37
DOW 160708C00055000 C 07/08/16 55.0 0.00 0.25
DOW 160708C00055500 C 07/08/16 55.5 0.00 0.28
DOW 160708C00056000 C 07/08/16 56.0 0.00 0.26
DOW 160708C00056500 C 07/08/16 56.5 0.00 0.22
DOW 160708C00057000 C 07/08/16 57.0 0.00 0.21
DOW 160708C00057500 C 07/08/16 57.5 0.00 0.19
DOW 160708C00058000 C 07/08/16 58.0 0.00 0.18
DOW 160708C00058500 C 07/08/16 58.5 0.00 0.17
DOW 160708C00059000 C 07/08/16 59.0 0.00 0.17
DOW 160708C00059500 C 07/08/16 59.5 0.00 0.16
DOW 160708C00060000 C 07/08/16 60.0 0.00 0.16
DOW 160708C00060500 C 07/08/16 60.5 0.00 0.15
DOW 160708C00061000 C 07/08/16 61.0 0.00 0.15
DOW 160708C00061500 C 07/08/16 61.5 0.00 0.15
DOW 160708C00062000 C 07/08/16 62.0 0.00 0.14
DOW 160708P00044000 P 07/08/16 44.0 0.00 0.52
DOW 160708P00045000 P 07/08/16 45.0 0.00 0.42
DOW 160708P00045500 P 07/08/16 45.5 0.00 0.61
DOW 160708P00046000 P 07/08/16 46.0 0.00 0.63
DOW 160708P00046500 P 07/08/16 46.5 0.00 0.65
DOW 160708P00047000 P 07/08/16 47.0 0.00 0.68
DOW 160708P00047500 P 07/08/16 47.5 0.09 0.44
DOW 160708P00048000 P 07/08/16 48.0 0.00 0.46
DOW 160708P00048500 P 07/08/16 48.5 0.26 0.41
DOW 160708P00049000 P 07/08/16 49.0 0.32 0.46
DOW 160708P00049500 P 07/08/16 49.5 0.40 0.56
DOW 160708P00050000 P 07/08/16 50.0 0.51 0.68
DOW 160708P00050500 P 07/08/16 50.5 0.74 0.81
DOW 160708P00051000 P 07/08/16 51.0 0.84 1.01
DOW 160708P00051500 P 07/08/16 51.5 1.06 1.25
DOW 160708P00052000 P 07/08/16 52.0 1.35 1.54
DOW 160708P00052500 P 07/08/16 52.5 1.66 1.85
DOW 160708P00053000 P 07/08/16 53.0 1.92 2.24
DOW 160708P00053500 P 07/08/16 53.5 2.32 2.63
DOW 160708P00054000 P 07/08/16 54.0 2.72 3.15
DOW 160708P00054500 P 07/08/16 54.5 2.49 3.60
DOW 160708P00055000 P 07/08/16 55.0 2.89 4.10
DOW 160708P00055500 P 07/08/16 55.5 3.35 4.55
DOW 160708P00056000 P 07/08/16 56.0 3.80 5.25
DOW 160708P00056500 P 07/08/16 56.5 4.30 5.55
DOW 160708P00057000 P 07/08/16 57.0 4.80 6.05
DOW 160708P00057500 P 07/08/16 57.5 5.25 6.70
DOW 160708P00058000 P 07/08/16 58.0 5.80 7.15
DOW 160708P00058500 P 07/08/16 58.5 6.25 8.45
DOW 160708P00059000 P 07/08/16 59.0 5.75 8.75
DOW 160708P00059500 P 07/08/16 59.5 6.25 9.80
DOW 160708P00060000 P 07/08/16 60.0 6.70 10.25
DOW 160708P00060500 P 07/08/16 60.5 7.20 10.80
DOW 160708P00061000 P 07/08/16 61.0 7.70 10.80
DOW 160708P00061500 P 07/08/16 61.5 8.20 11.95
DOW 160708P00062000 P 07/08/16 62.0 9.00 11.80
DOW 160715C00040000 C 07/15/16 40.0 10.65 12.90
DOW 160715C00042000 C 07/15/16 42.0 8.10 11.70
DOW 160715C00043000 C 07/15/16 43.0 7.40 10.40
DOW 160715C00044000 C 07/15/16 44.0 7.10 8.10
DOW 160715C00044500 C 07/15/16 44.5 6.60 7.60
DOW 160715C00045000 C 07/15/16 45.0 6.10 7.10
DOW 160715C00045500 C 07/15/16 45.5 5.60 7.15
DOW 160715C00046000 C 07/15/16 46.0 5.10 6.05
DOW 160715C00046500 C 07/15/16 46.5 4.75 6.35
DOW 160715C00047000 C 07/15/16 47.0 4.25 5.25
DOW 160715C00047500 C 07/15/16 47.5 4.05 4.70
DOW 160715C00048000 C 07/15/16 48.0 3.55 4.20
DOW 160715C00048500 C 07/15/16 48.5 3.10 3.75
DOW 160715C00049000 C 07/15/16 49.0 2.69 3.00
DOW 160715C00049500 C 07/15/16 49.5 2.29 2.52
DOW 160715C00050000 C 07/15/16 50.0 1.93 2.10
DOW 160715C00050500 C 07/15/16 50.5 1.62 1.74
DOW 160715C00051000 C 07/15/16 51.0 1.28 1.42
DOW 160715C00051500 C 07/15/16 51.5 1.01 1.19
DOW 160715C00052000 C 07/15/16 52.0 0.76 0.85
DOW 160715C00052500 C 07/15/16 52.5 0.57 0.66
DOW 160715C00053000 C 07/15/16 53.0 0.41 0.51
DOW 160715C00053500 C 07/15/16 53.5 0.28 0.38
DOW 160715C00054000 C 07/15/16 54.0 0.20 0.30
DOW 160715C00054500 C 07/15/16 54.5 0.15 0.24
DOW 160715C00055000 C 07/15/16 55.0 0.06 0.18
DOW 160715C00055500 C 07/15/16 55.5 0.02 0.23
DOW 160715C00056000 C 07/15/16 56.0 0.01 0.32
DOW 160715C00056500 C 07/15/16 56.5 0.00 0.31
DOW 160715C00057000 C 07/15/16 57.0 0.00 0.25
DOW 160715C00057500 C 07/15/16 57.5 0.00 0.09
DOW 160715C00058000 C 07/15/16 58.0 0.00 0.23
DOW 160715C00058500 C 07/15/16 58.5 0.00 0.21
DOW 160715C00059000 C 07/15/16 59.0 0.00 0.20
DOW 160715C00059500 C 07/15/16 59.5 0.00 0.19
DOW 160715C00060000 C 07/15/16 60.0 0.00 0.18
DOW 160715C00060500 C 07/15/16 60.5 0.00 0.17
DOW 160715C00061000 C 07/15/16 61.0 0.00 0.17
DOW 160715C00061500 C 07/15/16 61.5 0.00 0.17
DOW 160715C00062000 C 07/15/16 62.0 0.00 0.17
DOW 160715C00065000 C 07/15/16 65.0 0.00 0.14
DOW 160715C00070000 C 07/15/16 70.0 0.00 0.12
DOW 160715P00040000 P 07/15/16 40.0 0.00 0.16
DOW 160715P00042000 P 07/15/16 42.0 0.02 0.56
DOW 160715P00043000 P 07/15/16 43.0 0.03 0.62
DOW 160715P00044000 P 07/15/16 44.0 0.05 0.30
DOW 160715P00044500 P 07/15/16 44.5 0.05 0.62
DOW 160715P00045000 P 07/15/16 45.0 0.06 0.25
DOW 160715P00045500 P 07/15/16 45.5 0.07 0.30
DOW 160715P00046000 P 07/15/16 46.0 0.08 0.32
DOW 160715P00046500 P 07/15/16 46.5 0.09 0.37
DOW 160715P00047000 P 07/15/16 47.0 0.16 0.40
DOW 160715P00047500 P 07/15/16 47.5 0.29 0.42
DOW 160715P00048000 P 07/15/16 48.0 0.34 0.45
DOW 160715P00048500 P 07/15/16 48.5 0.35 0.47
DOW 160715P00049000 P 07/15/16 49.0 0.49 0.59
DOW 160715P00049500 P 07/15/16 49.5 0.61 0.71
DOW 160715P00050000 P 07/15/16 50.0 0.75 0.84
DOW 160715P00050500 P 07/15/16 50.5 0.88 1.01
DOW 160715P00051000 P 07/15/16 51.0 1.09 1.19
DOW 160715P00051500 P 07/15/16 51.5 1.28 1.41
DOW 160715P00052000 P 07/15/16 52.0 1.56 1.68
DOW 160715P00052500 P 07/15/16 52.5 1.84 1.98
DOW 160715P00053000 P 07/15/16 53.0 2.17 2.36
DOW 160715P00053500 P 07/15/16 53.5 2.29 2.72
DOW 160715P00054000 P 07/15/16 54.0 2.95 3.20
DOW 160715P00054500 P 07/15/16 54.5 2.64 3.60
DOW 160715P00055000 P 07/15/16 55.0 3.40 4.10
DOW 160715P00055500 P 07/15/16 55.5 3.45 4.60
DOW 160715P00056000 P 07/15/16 56.0 3.90 5.00
DOW 160715P00056500 P 07/15/16 56.5 4.35 5.55
DOW 160715P00057000 P 07/15/16 57.0 4.80 6.10
DOW 160715P00057500 P 07/15/16 57.5 5.25 6.60
DOW 160715P00058000 P 07/15/16 58.0 5.80 7.05
DOW 160715P00058500 P 07/15/16 58.5 5.55 7.55
DOW 160715P00059000 P 07/15/16 59.0 6.75 9.05
DOW 160715P00059500 P 07/15/16 59.5 6.25 9.65
DOW 160715P00060000 P 07/15/16 60.0 7.70 8.95
DOW 160715P00060500 P 07/15/16 60.5 8.05 10.65
DOW 160715P00061000 P 07/15/16 61.0 8.55 11.15
DOW 160715P00061500 P 07/15/16 61.5 9.00 11.55
DOW 160715P00062000 P 07/15/16 62.0 9.50 12.30
DOW 160715P00065000 P 07/15/16 65.0 12.45 15.20
DOW 160715P00070000 P 07/15/16 70.0 17.55 19.10
DOW 160722C00042000 C 07/22/16 42.0 8.80 11.40
DOW 160722C00043000 C 07/22/16 43.0 7.20 10.70
DOW 160722C00044000 C 07/22/16 44.0 6.25 9.65
DOW 160722C00044500 C 07/22/16 44.5 5.90 8.90
DOW 160722C00045000 C 07/22/16 45.0 5.40 8.25
DOW 160722C00045500 C 07/22/16 45.5 4.90 8.20
DOW 160722C00046000 C 07/22/16 46.0 5.05 7.00
DOW 160722C00046500 C 07/22/16 46.5 3.90 7.20
DOW 160722C00047000 C 07/22/16 47.0 4.35 5.65
DOW 160722C00047500 C 07/22/16 47.5 4.05 5.10
DOW 160722C00048000 C 07/22/16 48.0 3.60 4.65
DOW 160722C00048500 C 07/22/16 48.5 3.15 4.10
DOW 160722C00049000 C 07/22/16 49.0 2.71 3.85
DOW 160722C00049500 C 07/22/16 49.5 2.36 3.00
DOW 160722C00050000 C 07/22/16 50.0 2.01 2.51
DOW 160722C00050500 C 07/22/16 50.5 1.70 1.96
DOW 160722C00051000 C 07/22/16 51.0 1.41 1.66
DOW 160722C00051500 C 07/22/16 51.5 1.13 1.39
DOW 160722C00052000 C 07/22/16 52.0 0.89 1.16
DOW 160722C00052500 C 07/22/16 52.5 0.69 0.94
DOW 160722C00053000 C 07/22/16 53.0 0.53 0.76
DOW 160722C00053500 C 07/22/16 53.5 0.39 0.58
DOW 160722C00054000 C 07/22/16 54.0 0.29 0.50
DOW 160722C00054500 C 07/22/16 54.5 0.18 0.74
DOW 160722C00055000 C 07/22/16 55.0 0.00 0.55
DOW 160722C00055500 C 07/22/16 55.5 0.00 0.60
DOW 160722C00056000 C 07/22/16 56.0 0.00 0.51
DOW 160722C00056500 C 07/22/16 56.5 0.00 0.43
DOW 160722C00057000 C 07/22/16 57.0 0.00 0.37
DOW 160722C00057500 C 07/22/16 57.5 0.00 0.32
DOW 160722C00058000 C 07/22/16 58.0 0.00 0.29
DOW 160722C00058500 C 07/22/16 58.5 0.00 0.26
DOW 160722C00059000 C 07/22/16 59.0 0.00 0.24
DOW 160722C00059500 C 07/22/16 59.5 0.00 0.23
DOW 160722C00060000 C 07/22/16 60.0 0.00 0.21
DOW 160722C00060500 C 07/22/16 60.5 0.00 0.20
DOW 160722C00061000 C 07/22/16 61.0 0.00 0.19
DOW 160722C00061500 C 07/22/16 61.5 0.00 0.18
DOW 160722C00062000 C 07/22/16 62.0 0.00 0.18
DOW 160722P00042000 P 07/22/16 42.0 0.00 0.65
DOW 160722P00043000 P 07/22/16 43.0 0.00 0.71
DOW 160722P00044000 P 07/22/16 44.0 0.00 0.73
DOW 160722P00044500 P 07/22/16 44.5 0.00 0.75
DOW 160722P00045000 P 07/22/16 45.0 0.00 0.75
DOW 160722P00045500 P 07/22/16 45.5 0.00 0.74
DOW 160722P00046000 P 07/22/16 46.0 0.00 0.34
DOW 160722P00046500 P 07/22/16 46.5 0.17 0.74
DOW 160722P00047000 P 07/22/16 47.0 0.15 0.65
DOW 160722P00047500 P 07/22/16 47.5 0.24 0.50
DOW 160722P00048000 P 07/22/16 48.0 0.28 0.58
DOW 160722P00048500 P 07/22/16 48.5 0.43 0.65
DOW 160722P00049000 P 07/22/16 49.0 0.52 0.74
DOW 160722P00049500 P 07/22/16 49.5 0.74 0.86
DOW 160722P00050000 P 07/22/16 50.0 0.87 1.01
DOW 160722P00050500 P 07/22/16 50.5 1.04 1.20
DOW 160722P00051000 P 07/22/16 51.0 1.23 1.41
DOW 160722P00051500 P 07/22/16 51.5 1.42 1.63
DOW 160722P00052000 P 07/22/16 52.0 1.69 1.88
DOW 160722P00052500 P 07/22/16 52.5 1.95 2.19
DOW 160722P00053000 P 07/22/16 53.0 1.96 2.50
DOW 160722P00053500 P 07/22/16 53.5 2.45 2.86
DOW 160722P00054000 P 07/22/16 54.0 2.95 3.30
DOW 160722P00054500 P 07/22/16 54.5 2.45 3.95
DOW 160722P00055000 P 07/22/16 55.0 2.96 4.30
DOW 160722P00055500 P 07/22/16 55.5 3.50 4.65
DOW 160722P00056000 P 07/22/16 56.0 3.90 5.10
DOW 160722P00056500 P 07/22/16 56.5 4.15 5.65
DOW 160722P00057000 P 07/22/16 57.0 4.00 6.10
DOW 160722P00057500 P 07/22/16 57.5 4.65 6.75
DOW 160722P00058000 P 07/22/16 58.0 5.60 7.40
DOW 160722P00058500 P 07/22/16 58.5 5.25 7.90
DOW 160722P00059000 P 07/22/16 59.0 5.75 8.40
DOW 160722P00059500 P 07/22/16 59.5 6.25 9.65
DOW 160722P00060000 P 07/22/16 60.0 6.80 9.60
DOW 160722P00060500 P 07/22/16 60.5 7.25 10.60
DOW 160722P00061000 P 07/22/16 61.0 7.75 10.25
DOW 160722P00061500 P 07/22/16 61.5 8.25 10.85
DOW 160722P00062000 P 07/22/16 62.0 9.40 11.70
DOW 160729C00044000 C 07/29/16 44.0 7.10 9.00
DOW 160729C00045000 C 07/29/16 45.0 5.40 8.75
DOW 160729C00046000 C 07/29/16 46.0 5.35 6.70
DOW 160729C00047000 C 07/29/16 47.0 4.55 5.90
DOW 160729C00048000 C 07/29/16 48.0 3.65 5.05
DOW 160729C00049000 C 07/29/16 49.0 2.60 4.20
DOW 160729C00049500 C 07/29/16 49.5 2.64 3.50
DOW 160729C00050000 C 07/29/16 50.0 2.30 2.64
DOW 160729C00050500 C 07/29/16 50.5 1.99 2.33
DOW 160729C00051000 C 07/29/16 51.0 1.69 2.05
DOW 160729C00051500 C 07/29/16 51.5 1.42 1.78
DOW 160729C00052000 C 07/29/16 52.0 1.22 1.52
DOW 160729C00052500 C 07/29/16 52.5 0.97 1.28
DOW 160729C00053000 C 07/29/16 53.0 0.79 1.01
DOW 160729C00053500 C 07/29/16 53.5 0.63 0.90
DOW 160729C00054000 C 07/29/16 54.0 0.50 0.80
DOW 160729C00054500 C 07/29/16 54.5 0.37 0.66
DOW 160729C00055000 C 07/29/16 55.0 0.28 0.56
DOW 160729C00055500 C 07/29/16 55.5 0.22 0.55
DOW 160729C00056000 C 07/29/16 56.0 0.05 0.75
DOW 160729C00056500 C 07/29/16 56.5 0.00 0.74
DOW 160729C00057000 C 07/29/16 57.0 0.00 0.67
DOW 160729C00057500 C 07/29/16 57.5 0.00 0.54
DOW 160729C00058000 C 07/29/16 58.0 0.00 0.54
DOW 160729C00058500 C 07/29/16 58.5 0.00 0.48
DOW 160729C00059000 C 07/29/16 59.0 0.00 0.44
DOW 160729C00059500 C 07/29/16 59.5 0.00 0.40
DOW 160729C00060000 C 07/29/16 60.0 0.00 0.37
DOW 160729C00060500 C 07/29/16 60.5 0.00 0.34
DOW 160729C00061000 C 07/29/16 61.0 0.00 0.32
DOW 160729C00061500 C 07/29/16 61.5 0.00 0.30
DOW 160729C00062000 C 07/29/16 62.0 0.00 0.28
DOW 160729P00044000 P 07/29/16 44.0 0.00 0.75
DOW 160729P00045000 P 07/29/16 45.0 0.00 0.56
DOW 160729P00046000 P 07/29/16 46.0 0.22 0.50
DOW 160729P00047000 P 07/29/16 47.0 0.36 0.62
DOW 160729P00048000 P 07/29/16 48.0 0.53 0.79
DOW 160729P00049000 P 07/29/16 49.0 0.73 1.04
DOW 160729P00049500 P 07/29/16 49.5 0.84 1.18
DOW 160729P00050000 P 07/29/16 50.0 1.03 1.33
DOW 160729P00050500 P 07/29/16 50.5 1.20 1.50
DOW 160729P00051000 P 07/29/16 51.0 1.52 1.71
DOW 160729P00051500 P 07/29/16 51.5 1.73 1.92
DOW 160729P00052000 P 07/29/16 52.0 1.80 2.19
DOW 160729P00052500 P 07/29/16 52.5 2.27 2.49
DOW 160729P00053000 P 07/29/16 53.0 2.55 2.81
DOW 160729P00053500 P 07/29/16 53.5 2.45 3.15
DOW 160729P00054000 P 07/29/16 54.0 2.57 3.80
DOW 160729P00054500 P 07/29/16 54.5 2.74 4.15
DOW 160729P00055000 P 07/29/16 55.0 2.95 4.55
DOW 160729P00055500 P 07/29/16 55.5 3.40 5.00
DOW 160729P00056000 P 07/29/16 56.0 3.85 5.45
DOW 160729P00056500 P 07/29/16 56.5 4.35 5.90
DOW 160729P00057000 P 07/29/16 57.0 4.90 6.25
DOW 160729P00057500 P 07/29/16 57.5 5.35 6.65
DOW 160729P00058000 P 07/29/16 58.0 5.65 7.35
DOW 160729P00058500 P 07/29/16 58.5 6.10 7.90
DOW 160729P00059000 P 07/29/16 59.0 6.75 8.40
DOW 160729P00059500 P 07/29/16 59.5 6.30 9.55
DOW 160729P00060000 P 07/29/16 60.0 6.80 10.05
DOW 160729P00060500 P 07/29/16 60.5 7.30 10.55
DOW 160729P00061000 P 07/29/16 61.0 7.75 10.50
DOW 160729P00061500 P 07/29/16 61.5 8.25 11.60
DOW 160729P00062000 P 07/29/16 62.0 9.50 11.65
DOW 160805C00044000 C 08/05/16 44.0 6.80 9.10
DOW 160805C00045000 C 08/05/16 45.0 6.15 7.80
DOW 160805C00046000 C 08/05/16 46.0 5.50 6.90
DOW 160805C00046500 C 08/05/16 46.5 4.90 6.50
DOW 160805C00047000 C 08/05/16 47.0 4.55 6.10
DOW 160805C00047500 C 08/05/16 47.5 4.00 5.60
DOW 160805C00048000 C 08/05/16 48.0 3.65 5.10
DOW 160805C00048500 C 08/05/16 48.5 3.15 4.60
DOW 160805C00049000 C 08/05/16 49.0 2.97 4.25
DOW 160805C00049500 C 08/05/16 49.5 2.70 3.45
DOW 160805C00050000 C 08/05/16 50.0 2.39 2.73
DOW 160805C00050500 C 08/05/16 50.5 2.09 2.43
DOW 160805C00051000 C 08/05/16 51.0 1.81 2.14
DOW 160805C00051500 C 08/05/16 51.5 1.55 1.88
DOW 160805C00052000 C 08/05/16 52.0 1.30 1.65
DOW 160805C00052500 C 08/05/16 52.5 1.09 1.43
DOW 160805C00053000 C 08/05/16 53.0 0.86 1.22
DOW 160805C00053500 C 08/05/16 53.5 0.72 1.02
DOW 160805C00054000 C 08/05/16 54.0 0.58 0.89
DOW 160805C00054500 C 08/05/16 54.5 0.46 0.76
DOW 160805C00055000 C 08/05/16 55.0 0.36 0.66
DOW 160805C00055500 C 08/05/16 55.5 0.19 0.70
DOW 160805C00056000 C 08/05/16 56.0 0.00 0.50
DOW 160805C00056500 C 08/05/16 56.5 0.00 0.75
DOW 160805C00057000 C 08/05/16 57.0 0.00 0.75
DOW 160805C00057500 C 08/05/16 57.5 0.00 0.59
DOW 160805C00058000 C 08/05/16 58.0 0.00 0.62
DOW 160805C00058500 C 08/05/16 58.5 0.00 0.56
DOW 160805C00059000 C 08/05/16 59.0 0.00 0.51
DOW 160805C00059500 C 08/05/16 59.5 0.00 0.46
DOW 160805C00060000 C 08/05/16 60.0 0.00 0.43
DOW 160805C00060500 C 08/05/16 60.5 0.00 0.39
DOW 160805C00061000 C 08/05/16 61.0 0.00 0.36
DOW 160805C00061500 C 08/05/16 61.5 0.00 0.34
DOW 160805C00062000 C 08/05/16 62.0 0.00 0.31
DOW 160805P00044000 P 08/05/16 44.0 0.00 0.75
DOW 160805P00045000 P 08/05/16 45.0 0.00 0.75
DOW 160805P00046000 P 08/05/16 46.0 0.06 0.81
DOW 160805P00046500 P 08/05/16 46.5 0.33 0.86
DOW 160805P00047000 P 08/05/16 47.0 0.34 0.90
DOW 160805P00047500 P 08/05/16 47.5 0.49 0.79
DOW 160805P00048000 P 08/05/16 48.0 0.62 0.90
DOW 160805P00048500 P 08/05/16 48.5 0.70 1.04
DOW 160805P00049000 P 08/05/16 49.0 0.79 1.16
DOW 160805P00049500 P 08/05/16 49.5 0.86 1.30
DOW 160805P00050000 P 08/05/16 50.0 1.12 1.45
DOW 160805P00050500 P 08/05/16 50.5 1.29 1.66
DOW 160805P00051000 P 08/05/16 51.0 1.62 1.87
DOW 160805P00051500 P 08/05/16 51.5 1.84 2.11
DOW 160805P00052000 P 08/05/16 52.0 1.88 2.37
DOW 160805P00052500 P 08/05/16 52.5 2.37 2.65
DOW 160805P00053000 P 08/05/16 53.0 2.51 2.87
DOW 160805P00053500 P 08/05/16 53.5 2.66 3.30
DOW 160805P00054000 P 08/05/16 54.0 2.69 3.90
DOW 160805P00054500 P 08/05/16 54.5 3.00 4.25
DOW 160805P00055000 P 08/05/16 55.0 2.99 4.70
DOW 160805P00055500 P 08/05/16 55.5 3.40 5.15
DOW 160805P00056000 P 08/05/16 56.0 3.85 5.55
DOW 160805P00056500 P 08/05/16 56.5 4.35 6.00
DOW 160805P00057000 P 08/05/16 57.0 4.80 6.45
DOW 160805P00057500 P 08/05/16 57.5 5.35 6.80
DOW 160805P00058000 P 08/05/16 58.0 5.70 7.25
DOW 160805P00058500 P 08/05/16 58.5 6.15 7.85
DOW 160805P00059000 P 08/05/16 59.0 6.70 8.40
DOW 160805P00059500 P 08/05/16 59.5 7.05 9.75
DOW 160805P00060000 P 08/05/16 60.0 6.75 10.15
DOW 160805P00060500 P 08/05/16 60.5 7.25 10.60
DOW 160805P00061000 P 08/05/16 61.0 7.75 11.15
DOW 160805P00061500 P 08/05/16 61.5 8.25 11.50
DOW 160805P00062000 P 08/05/16 62.0 9.60 11.40
DOW 160819C00040000 C 08/19/16 40.0 10.65 12.90
DOW 160819C00045000 C 08/19/16 45.0 6.60 8.00
DOW 160819C00050000 C 08/19/16 50.0 2.74 2.93
DOW 160819C00052500 C 08/19/16 52.5 1.43 1.56
DOW 160819C00055000 C 08/19/16 55.0 0.56 0.73
DOW 160819C00057500 C 08/19/16 57.5 0.08 0.43
DOW 160819C00060000 C 08/19/16 60.0 0.01 0.35
DOW 160819C00062500 C 08/19/16 62.5 0.00 0.36
DOW 160819C00065000 C 08/19/16 65.0 0.00 0.27
DOW 160819C00070000 C 08/19/16 70.0 0.00 0.21
DOW 160819C00075000 C 08/19/16 75.0 0.00 0.16
DOW 160819P00040000 P 08/19/16 40.0 0.07 0.21
DOW 160819P00045000 P 08/19/16 45.0 0.37 0.61
DOW 160819P00050000 P 08/19/16 50.0 1.58 1.68
DOW 160819P00052500 P 08/19/16 52.5 2.46 2.84
DOW 160819P00055000 P 08/19/16 55.0 3.50 4.60
DOW 160819P00057500 P 08/19/16 57.5 5.30 7.00
DOW 160819P00060000 P 08/19/16 60.0 6.85 10.15
DOW 160819P00062500 P 08/19/16 62.5 9.25 12.55
DOW 160819P00065000 P 08/19/16 65.0 11.80 14.75
DOW 160819P00070000 P 08/19/16 70.0 16.75 20.30
DOW 160819P00075000 P 08/19/16 75.0 22.25 24.35
DOW 160916C00021000 C 09/16/16 21.0 29.05 32.75
DOW 160916C00022000 C 09/16/16 22.0 28.05 31.70
DOW 160916C00023000 C 09/16/16 23.0 27.00 29.95
DOW 160916C00024000 C 09/16/16 24.0 26.00 28.95
DOW 160916C00025000 C 09/16/16 25.0 25.05 28.70
DOW 160916C00026000 C 09/16/16 26.0 24.05 27.70
DOW 160916C00027000 C 09/16/16 27.0 23.30 25.95
DOW 160916C00028000 C 09/16/16 28.0 22.30 24.95
DOW 160916C00029000 C 09/16/16 29.0 21.15 24.70
DOW 160916C00030000 C 09/16/16 30.0 20.35 23.20
DOW 160916C00031000 C 09/16/16 31.0 18.95 22.45
DOW 160916C00032000 C 09/16/16 32.0 17.95 20.95
DOW 160916C00033000 C 09/16/16 33.0 17.00 20.00
DOW 160916C00034000 C 09/16/16 34.0 16.30 19.00
DOW 160916C00035000 C 09/16/16 35.0 15.65 18.50
DOW 160916C00036000 C 09/16/16 36.0 14.30 17.00
DOW 160916C00037000 C 09/16/16 37.0 13.20 16.40
DOW 160916C00038000 C 09/16/16 38.0 12.65 14.90
DOW 160916C00039000 C 09/16/16 39.0 11.65 13.95
DOW 160916C00040000 C 09/16/16 40.0 10.65 12.95
DOW 160916C00041000 C 09/16/16 41.0 10.05 12.20
DOW 160916C00042000 C 09/16/16 42.0 9.15 10.85
DOW 160916C00043000 C 09/16/16 43.0 8.50 9.90
DOW 160916C00044000 C 09/16/16 44.0 7.25 8.90
DOW 160916C00045000 C 09/16/16 45.0 6.60 8.00
DOW 160916C00046000 C 09/16/16 46.0 5.50 7.10
DOW 160916C00047000 C 09/16/16 47.0 4.80 6.20
DOW 160916C00048000 C 09/16/16 48.0 4.40 5.30
DOW 160916C00049000 C 09/16/16 49.0 3.75 4.35
DOW 160916C00050000 C 09/16/16 50.0 3.15 3.35
DOW 160916C00052500 C 09/16/16 52.5 1.79 1.92
DOW 160916C00055000 C 09/16/16 55.0 0.90 1.01
DOW 160916C00057500 C 09/16/16 57.5 0.37 0.49
DOW 160916C00060000 C 09/16/16 60.0 0.15 0.40
DOW 160916C00065000 C 09/16/16 65.0 0.00 0.37
DOW 160916C00070000 C 09/16/16 70.0 0.00 0.25
DOW 160916P00021000 P 09/16/16 21.0 0.00 0.08
DOW 160916P00022000 P 09/16/16 22.0 0.00 0.13
DOW 160916P00023000 P 09/16/16 23.0 0.00 0.15
DOW 160916P00024000 P 09/16/16 24.0 0.00 0.18
DOW 160916P00025000 P 09/16/16 25.0 0.01 0.20
DOW 160916P00026000 P 09/16/16 26.0 0.02 0.24
DOW 160916P00027000 P 09/16/16 27.0 0.02 0.28
DOW 160916P00028000 P 09/16/16 28.0 0.03 0.34
DOW 160916P00029000 P 09/16/16 29.0 0.03 0.40
DOW 160916P00030000 P 09/16/16 30.0 0.03 0.46
DOW 160916P00031000 P 09/16/16 31.0 0.02 0.52
DOW 160916P00032000 P 09/16/16 32.0 0.02 0.55
DOW 160916P00033000 P 09/16/16 33.0 0.03 0.58
DOW 160916P00034000 P 09/16/16 34.0 0.03 0.62
DOW 160916P00035000 P 09/16/16 35.0 0.04 0.67
DOW 160916P00036000 P 09/16/16 36.0 0.05 0.73
DOW 160916P00037000 P 09/16/16 37.0 0.07 0.75
DOW 160916P00038000 P 09/16/16 38.0 0.09 0.75
DOW 160916P00039000 P 09/16/16 39.0 0.01 0.75
DOW 160916P00040000 P 09/16/16 40.0 0.06 0.58
DOW 160916P00041000 P 09/16/16 41.0 0.14 0.56
DOW 160916P00042000 P 09/16/16 42.0 0.20 0.62
DOW 160916P00043000 P 09/16/16 43.0 0.27 0.70
DOW 160916P00044000 P 09/16/16 44.0 0.37 0.79
DOW 160916P00045000 P 09/16/16 45.0 0.66 0.84
DOW 160916P00046000 P 09/16/16 46.0 0.79 1.01
DOW 160916P00047000 P 09/16/16 47.0 0.99 1.17
DOW 160916P00048000 P 09/16/16 48.0 1.19 1.41
DOW 160916P00049000 P 09/16/16 49.0 1.56 1.70
DOW 160916P00050000 P 09/16/16 50.0 1.89 2.04
DOW 160916P00052500 P 09/16/16 52.5 3.00 3.20
DOW 160916P00055000 P 09/16/16 55.0 4.10 4.85
DOW 160916P00057500 P 09/16/16 57.5 5.80 7.25
DOW 160916P00060000 P 09/16/16 60.0 7.90 9.45
DOW 160916P00065000 P 09/16/16 65.0 12.55 14.85
DOW 160916P00070000 P 09/16/16 70.0 17.55 19.45
DOW 161216C00030000 C 12/16/16 30.0 20.90 23.10
DOW 161216C00035000 C 12/16/16 35.0 14.80 18.10
DOW 161216C00040000 C 12/16/16 40.0 11.20 13.15
DOW 161216C00045000 C 12/16/16 45.0 6.95 8.35
DOW 161216C00050000 C 12/16/16 50.0 3.95 4.20
DOW 161216C00052500 C 12/16/16 52.5 2.69 2.86
DOW 161216C00055000 C 12/16/16 55.0 1.70 1.85
DOW 161216C00057500 C 12/16/16 57.5 0.94 1.17
DOW 161216C00060000 C 12/16/16 60.0 0.49 0.89
DOW 161216C00062500 C 12/16/16 62.5 0.10 0.50
DOW 161216C00065000 C 12/16/16 65.0 0.03 0.35
DOW 161216C00070000 C 12/16/16 70.0 0.01 0.49
DOW 161216C00075000 C 12/16/16 75.0 0.00 0.32
DOW 161216P00030000 P 12/16/16 30.0 0.01 0.75
DOW 161216P00035000 P 12/16/16 35.0 0.05 0.80
DOW 161216P00040000 P 12/16/16 40.0 0.63 0.90
DOW 161216P00045000 P 12/16/16 45.0 1.47 1.68
DOW 161216P00050000 P 12/16/16 50.0 3.15 3.35
DOW 161216P00052500 P 12/16/16 52.5 4.35 4.60
DOW 161216P00055000 P 12/16/16 55.0 5.70 6.15
DOW 161216P00057500 P 12/16/16 57.5 6.85 8.65
DOW 161216P00060000 P 12/16/16 60.0 8.80 10.80
DOW 161216P00062500 P 12/16/16 62.5 10.70 12.90
DOW 161216P00065000 P 12/16/16 65.0 12.25 15.65
DOW 161216P00070000 P 12/16/16 70.0 17.85 20.95
DOW 161216P00075000 P 12/16/16 75.0 22.05 25.45
DOW 170120C00023000 C 01/20/17 23.0 26.75 30.70
DOW 170120C00025000 C 01/20/17 25.0 24.55 28.70
DOW 170120C00030000 C 01/20/17 30.0 20.90 23.05
DOW 170120C00033000 C 01/20/17 33.0 17.65 19.90
DOW 170120C00035000 C 01/20/17 35.0 15.65 17.95
DOW 170120C00038000 C 01/20/17 38.0 13.20 15.05
DOW 170120C00040000 C 01/20/17 40.0 11.25 13.20
DOW 170120C00043000 C 01/20/17 43.0 8.60 10.30
DOW 170120C00045000 C 01/20/17 45.0 7.50 8.55
DOW 170120C00047000 C 01/20/17 47.0 6.00 6.55
DOW 170120C00050000 C 01/20/17 50.0 4.15 4.40
DOW 170120C00052500 C 01/20/17 52.5 2.82 3.10
DOW 170120C00055000 C 01/20/17 55.0 1.87 2.05
DOW 170120C00057500 C 01/20/17 57.5 1.16 1.28
DOW 170120C00060000 C 01/20/17 60.0 0.77 0.94
DOW 170120C00062500 C 01/20/17 62.5 0.37 0.77
DOW 170120C00065000 C 01/20/17 65.0 0.10 0.63
DOW 170120C00070000 C 01/20/17 70.0 0.03 0.57
DOW 170120C00075000 C 01/20/17 75.0 0.00 0.25
DOW 170120C00080000 C 01/20/17 80.0 0.00 0.29
DOW 170120P00023000 P 01/20/17 23.0 0.00 0.65
DOW 170120P00025000 P 01/20/17 25.0 0.01 0.75
DOW 170120P00030000 P 01/20/17 30.0 0.05 0.75
DOW 170120P00033000 P 01/20/17 33.0 0.07 0.82
DOW 170120P00035000 P 01/20/17 35.0 0.25 0.69
DOW 170120P00038000 P 01/20/17 38.0 0.87 0.95
DOW 170120P00040000 P 01/20/17 40.0 1.11 1.18
DOW 170120P00043000 P 01/20/17 43.0 1.59 1.64
DOW 170120P00045000 P 01/20/17 45.0 2.03 2.09
DOW 170120P00047000 P 01/20/17 47.0 2.60 2.66
DOW 170120P00050000 P 01/20/17 50.0 3.75 3.85
DOW 170120P00052500 P 01/20/17 52.5 4.85 5.10
DOW 170120P00055000 P 01/20/17 55.0 6.35 6.70
DOW 170120P00057500 P 01/20/17 57.5 7.45 8.50
DOW 170120P00060000 P 01/20/17 60.0 9.35 11.00
DOW 170120P00062500 P 01/20/17 62.5 11.20 13.55
DOW 170120P00065000 P 01/20/17 65.0 13.55 15.70
DOW 170120P00070000 P 01/20/17 70.0 17.70 21.10
DOW 170120P00075000 P 01/20/17 75.0 23.30 25.55
DOW 170120P00080000 P 01/20/17 80.0 27.25 30.75
DOW 180119C00023000 C 01/19/18 23.0 26.95 31.00
DOW 180119C00025000 C 01/19/18 25.0 24.95 29.00
DOW 180119C00030000 C 01/19/18 30.0 20.30 24.00
DOW 180119C00035000 C 01/19/18 35.0 15.45 18.55
DOW 180119C00040000 C 01/19/18 40.0 11.20 14.25
DOW 180119C00045000 C 01/19/18 45.0 8.60 9.45
DOW 180119C00050000 C 01/19/18 50.0 5.85 6.45
DOW 180119C00052500 C 01/19/18 52.5 4.65 5.20
DOW 180119C00055000 C 01/19/18 55.0 3.70 4.15
DOW 180119C00057500 C 01/19/18 57.5 2.78 3.20
DOW 180119C00060000 C 01/19/18 60.0 2.11 2.86
DOW 180119C00062500 C 01/19/18 62.5 1.50 2.09
DOW 180119C00065000 C 01/19/18 65.0 0.81 1.69
DOW 180119C00070000 C 01/19/18 70.0 0.00 1.35
DOW 180119C00075000 C 01/19/18 75.0 0.00 1.40
DOW 180119C00080000 C 01/19/18 80.0 0.00 0.75
DOW 180119P00023000 P 01/19/18 23.0 0.00 0.80
DOW 180119P00025000 P 01/19/18 25.0 0.00 0.90
DOW 180119P00030000 P 01/19/18 30.0 0.36 1.30
DOW 180119P00035000 P 01/19/18 35.0 1.67 2.03
DOW 180119P00040000 P 01/19/18 40.0 2.90 3.00
DOW 180119P00045000 P 01/19/18 45.0 4.15 4.60
DOW 180119P00050000 P 01/19/18 50.0 6.65 7.05
DOW 180119P00052500 P 01/19/18 52.5 7.95 8.45
DOW 180119P00055000 P 01/19/18 55.0 9.50 9.95
DOW 180119P00057500 P 01/19/18 57.5 11.15 11.65
DOW 180119P00060000 P 01/19/18 60.0 12.95 13.50
DOW 180119P00062500 P 01/19/18 62.5 12.70 16.80
DOW 180119P00065000 P 01/19/18 65.0 14.75 18.80
DOW 180119P00070000 P 01/19/18 70.0 19.20 23.00
DOW 180119P00075000 P 01/19/18 75.0 23.90 27.60
DOW 180119P00080000 P 01/19/18 80.0 28.30 32.80

OPRA data is delayed 15 minutes.