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 (2016-10-07)Premium Content

Dow Chemical Co (DOW)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 161209C00046000 C 12/09/16 46.0 7.55 11.90
DOW 161209C00046500 C 12/09/16 46.5 7.15 11.10
DOW 161209C00047000 C 12/09/16 47.0 6.55 10.95
DOW 161209C00047500 C 12/09/16 47.5 6.05 10.10
DOW 161209C00048000 C 12/09/16 48.0 5.60 9.85
DOW 161209C00048500 C 12/09/16 48.5 5.25 9.10
DOW 161209C00049000 C 12/09/16 49.0 4.65 8.80
DOW 161209C00049500 C 12/09/16 49.5 4.15 8.35
DOW 161209C00050000 C 12/09/16 50.0 3.60 7.65
DOW 161209C00050500 C 12/09/16 50.5 3.05 7.40
DOW 161209C00051000 C 12/09/16 51.0 2.62 6.60
DOW 161209C00051500 C 12/09/16 51.5 2.13 6.40
DOW 161209C00052000 C 12/09/16 52.0 2.09 4.35
DOW 161209C00052500 C 12/09/16 52.5 2.86 3.55
DOW 161209C00053000 C 12/09/16 53.0 2.40 2.86
DOW 161209C00053500 C 12/09/16 53.5 1.95 2.47
DOW 161209C00054000 C 12/09/16 54.0 1.61 1.71
DOW 161209C00054500 C 12/09/16 54.5 1.19 1.29
DOW 161209C00055000 C 12/09/16 55.0 0.85 0.94
DOW 161209C00055500 C 12/09/16 55.5 0.56 0.65
DOW 161209C00056000 C 12/09/16 56.0 0.35 0.43
DOW 161209C00056500 C 12/09/16 56.5 0.21 0.29
DOW 161209C00057000 C 12/09/16 57.0 0.11 0.16
DOW 161209C00057500 C 12/09/16 57.5 0.04 0.15
DOW 161209C00058000 C 12/09/16 58.0 0.04 0.20
DOW 161209C00058500 C 12/09/16 58.5 0.00 0.21
DOW 161209C00059000 C 12/09/16 59.0 0.00 0.23
DOW 161209C00059500 C 12/09/16 59.5 0.00 0.29
DOW 161209C00060000 C 12/09/16 60.0 0.00 0.15
DOW 161209C00060500 C 12/09/16 60.5 0.00 0.28
DOW 161209C00061000 C 12/09/16 61.0 0.00 0.28
DOW 161209C00061500 C 12/09/16 61.5 0.00 0.28
DOW 161209C00062000 C 12/09/16 62.0 0.00 0.28
DOW 161209C00063000 C 12/09/16 63.0 0.00 0.25
DOW 161209C00065000 C 12/09/16 65.0 0.00 0.17
DOW 161209C00067500 C 12/09/16 67.5 0.00 0.12
DOW 161209C00070000 C 12/09/16 70.0 0.00 0.09
DOW 161209P00046000 P 12/09/16 46.0 0.00 0.16
DOW 161209P00046500 P 12/09/16 46.5 0.00 0.18
DOW 161209P00047000 P 12/09/16 47.0 0.00 0.22
DOW 161209P00047500 P 12/09/16 47.5 0.00 0.26
DOW 161209P00048000 P 12/09/16 48.0 0.00 0.28
DOW 161209P00048500 P 12/09/16 48.5 0.00 0.32
DOW 161209P00049000 P 12/09/16 49.0 0.00 0.35
DOW 161209P00049500 P 12/09/16 49.5 0.00 0.37
DOW 161209P00050000 P 12/09/16 50.0 0.00 0.11
DOW 161209P00050500 P 12/09/16 50.5 0.00 0.39
DOW 161209P00051000 P 12/09/16 51.0 0.00 0.20
DOW 161209P00051500 P 12/09/16 51.5 0.00 0.12
DOW 161209P00052000 P 12/09/16 52.0 0.02 0.42
DOW 161209P00052500 P 12/09/16 52.5 0.03 0.23
DOW 161209P00053000 P 12/09/16 53.0 0.07 0.19
DOW 161209P00053500 P 12/09/16 53.5 0.11 0.18
DOW 161209P00054000 P 12/09/16 54.0 0.17 0.21
DOW 161209P00054500 P 12/09/16 54.5 0.25 0.34
DOW 161209P00055000 P 12/09/16 55.0 0.41 0.49
DOW 161209P00055500 P 12/09/16 55.5 0.61 0.71
DOW 161209P00056000 P 12/09/16 56.0 0.90 1.01
DOW 161209P00056500 P 12/09/16 56.5 1.25 1.37
DOW 161209P00057000 P 12/09/16 57.0 1.46 1.87
DOW 161209P00057500 P 12/09/16 57.5 1.88 2.32
DOW 161209P00058000 P 12/09/16 58.0 2.01 2.79
DOW 161209P00058500 P 12/09/16 58.5 2.36 3.40
DOW 161209P00059000 P 12/09/16 59.0 1.90 4.10
DOW 161209P00059500 P 12/09/16 59.5 1.95 5.95
DOW 161209P00060000 P 12/09/16 60.0 2.24 5.95
DOW 161209P00060500 P 12/09/16 60.5 2.94 7.00
DOW 161209P00061000 P 12/09/16 61.0 3.45 6.05
DOW 161209P00061500 P 12/09/16 61.5 3.95 7.15
DOW 161209P00062000 P 12/09/16 62.0 4.45 8.50
DOW 161209P00063000 P 12/09/16 63.0 5.40 9.75
DOW 161209P00065000 P 12/09/16 65.0 7.40 11.75
DOW 161209P00067500 P 12/09/16 67.5 9.90 14.15
DOW 161209P00070000 P 12/09/16 70.0 12.40 16.70
DOW 161216C00025000 C 12/16/16 25.0 28.20 32.90
DOW 161216C00026000 C 12/16/16 26.0 27.30 31.95
DOW 161216C00027000 C 12/16/16 27.0 26.30 30.95
DOW 161216C00028000 C 12/16/16 28.0 25.30 29.95
DOW 161216C00029000 C 12/16/16 29.0 24.30 28.95
DOW 161216C00030000 C 12/16/16 30.0 23.25 27.95
DOW 161216C00031000 C 12/16/16 31.0 22.30 26.95
DOW 161216C00032000 C 12/16/16 32.0 21.30 25.95
DOW 161216C00033000 C 12/16/16 33.0 20.50 24.90
DOW 161216C00034000 C 12/16/16 34.0 19.50 23.90
DOW 161216C00035000 C 12/16/16 35.0 18.50 22.95
DOW 161216C00036000 C 12/16/16 36.0 17.50 21.95
DOW 161216C00037000 C 12/16/16 37.0 16.50 20.95
DOW 161216C00038000 C 12/16/16 38.0 15.50 19.95
DOW 161216C00039000 C 12/16/16 39.0 14.50 18.95
DOW 161216C00040000 C 12/16/16 40.0 15.25 16.15
DOW 161216C00041000 C 12/16/16 41.0 12.55 16.95
DOW 161216C00042000 C 12/16/16 42.0 12.55 15.95
DOW 161216C00043000 C 12/16/16 43.0 10.90 14.95
DOW 161216C00044000 C 12/16/16 44.0 9.65 13.60
DOW 161216C00045000 C 12/16/16 45.0 10.15 11.75
DOW 161216C00045500 C 12/16/16 45.5 9.15 12.40
DOW 161216C00046000 C 12/16/16 46.0 7.60 11.65
DOW 161216C00046500 C 12/16/16 46.5 7.25 11.15
DOW 161216C00047000 C 12/16/16 47.0 6.80 10.65
DOW 161216C00047500 C 12/16/16 47.5 6.95 10.15
DOW 161216C00048000 C 12/16/16 48.0 7.45 7.60
DOW 161216C00048500 C 12/16/16 48.5 5.20 9.10
DOW 161216C00049000 C 12/16/16 49.0 6.20 7.45
DOW 161216C00049500 C 12/16/16 49.5 4.40 8.15
DOW 161216C00050000 C 12/16/16 50.0 5.50 5.60
DOW 161216C00050500 C 12/16/16 50.5 4.45 6.25
DOW 161216C00051000 C 12/16/16 51.0 4.40 5.35
DOW 161216C00051500 C 12/16/16 51.5 3.90 4.70
DOW 161216C00052000 C 12/16/16 52.0 3.45 4.25
DOW 161216C00052500 C 12/16/16 52.5 3.10 3.20
DOW 161216C00053000 C 12/16/16 53.0 2.55 3.35
DOW 161216C00053500 C 12/16/16 53.5 2.16 2.66
DOW 161216C00054000 C 12/16/16 54.0 1.85 1.93
DOW 161216C00054500 C 12/16/16 54.5 1.49 1.56
DOW 161216C00055000 C 12/16/16 55.0 1.16 1.24
DOW 161216C00055500 C 12/16/16 55.5 0.88 0.95
DOW 161216C00056000 C 12/16/16 56.0 0.66 0.72
DOW 161216C00056500 C 12/16/16 56.5 0.47 0.54
DOW 161216C00057000 C 12/16/16 57.0 0.33 0.39
DOW 161216C00057500 C 12/16/16 57.5 0.22 0.28
DOW 161216C00058000 C 12/16/16 58.0 0.13 0.21
DOW 161216C00058500 C 12/16/16 58.5 0.08 0.16
DOW 161216C00059000 C 12/16/16 59.0 0.05 0.26
DOW 161216C00059500 C 12/16/16 59.5 0.00 0.33
DOW 161216C00060000 C 12/16/16 60.0 0.00 0.06
DOW 161216C00060500 C 12/16/16 60.5 0.00 0.30
DOW 161216C00061000 C 12/16/16 61.0 0.00 0.29
DOW 161216C00061500 C 12/16/16 61.5 0.00 0.28
DOW 161216C00062000 C 12/16/16 62.0 0.00 0.27
DOW 161216C00062500 C 12/16/16 62.5 0.00 0.27
DOW 161216C00065000 C 12/16/16 65.0 0.00 0.25
DOW 161216C00070000 C 12/16/16 70.0 0.00 0.15
DOW 161216C00075000 C 12/16/16 75.0 0.00 0.08
DOW 161216P00025000 P 12/16/16 25.0 0.00 0.03
DOW 161216P00026000 P 12/16/16 26.0 0.00 0.03
DOW 161216P00027000 P 12/16/16 27.0 0.00 0.03
DOW 161216P00028000 P 12/16/16 28.0 0.00 0.03
DOW 161216P00029000 P 12/16/16 29.0 0.00 0.03
DOW 161216P00030000 P 12/16/16 30.0 0.00 0.02
DOW 161216P00031000 P 12/16/16 31.0 0.00 0.02
DOW 161216P00032000 P 12/16/16 32.0 0.00 0.07
DOW 161216P00033000 P 12/16/16 33.0 0.00 0.06
DOW 161216P00034000 P 12/16/16 34.0 0.00 0.06
DOW 161216P00035000 P 12/16/16 35.0 0.00 0.03
DOW 161216P00036000 P 12/16/16 36.0 0.00 0.07
DOW 161216P00037000 P 12/16/16 37.0 0.00 0.07
DOW 161216P00038000 P 12/16/16 38.0 0.00 0.07
DOW 161216P00039000 P 12/16/16 39.0 0.00 0.08
DOW 161216P00040000 P 12/16/16 40.0 0.00 0.09
DOW 161216P00041000 P 12/16/16 41.0 0.00 0.10
DOW 161216P00042000 P 12/16/16 42.0 0.00 0.13
DOW 161216P00043000 P 12/16/16 43.0 0.00 0.16
DOW 161216P00044000 P 12/16/16 44.0 0.00 0.19
DOW 161216P00045000 P 12/16/16 45.0 0.01 0.07
DOW 161216P00045500 P 12/16/16 45.5 0.00 0.27
DOW 161216P00046000 P 12/16/16 46.0 0.00 0.28
DOW 161216P00046500 P 12/16/16 46.5 0.00 0.33
DOW 161216P00047000 P 12/16/16 47.0 0.00 0.34
DOW 161216P00047500 P 12/16/16 47.5 0.00 0.35
DOW 161216P00048000 P 12/16/16 48.0 0.00 0.19
DOW 161216P00048500 P 12/16/16 48.5 0.00 0.36
DOW 161216P00049000 P 12/16/16 49.0 0.01 0.31
DOW 161216P00049500 P 12/16/16 49.5 0.01 0.38
DOW 161216P00050000 P 12/16/16 50.0 0.06 0.15
DOW 161216P00050500 P 12/16/16 50.5 0.04 0.39
DOW 161216P00051000 P 12/16/16 51.0 0.08 0.36
DOW 161216P00051500 P 12/16/16 51.5 0.07 0.40
DOW 161216P00052000 P 12/16/16 52.0 0.12 0.34
DOW 161216P00052500 P 12/16/16 52.5 0.16 0.22
DOW 161216P00053000 P 12/16/16 53.0 0.22 0.27
DOW 161216P00053500 P 12/16/16 53.5 0.30 0.36
DOW 161216P00054000 P 12/16/16 54.0 0.40 0.45
DOW 161216P00054500 P 12/16/16 54.5 0.55 0.59
DOW 161216P00055000 P 12/16/16 55.0 0.71 0.78
DOW 161216P00055500 P 12/16/16 55.5 0.94 1.00
DOW 161216P00056000 P 12/16/16 56.0 1.21 1.28
DOW 161216P00056500 P 12/16/16 56.5 1.51 1.61
DOW 161216P00057000 P 12/16/16 57.0 1.87 1.96
DOW 161216P00057500 P 12/16/16 57.5 2.02 2.45
DOW 161216P00058000 P 12/16/16 58.0 2.44 2.89
DOW 161216P00058500 P 12/16/16 58.5 2.64 3.40
DOW 161216P00059000 P 12/16/16 59.0 3.10 3.85
DOW 161216P00059500 P 12/16/16 59.5 3.50 4.30
DOW 161216P00060000 P 12/16/16 60.0 4.25 4.80
DOW 161216P00060500 P 12/16/16 60.5 3.90 5.55
DOW 161216P00061000 P 12/16/16 61.0 4.35 6.05
DOW 161216P00061500 P 12/16/16 61.5 3.95 8.00
DOW 161216P00062000 P 12/16/16 62.0 4.30 7.65
DOW 161216P00062500 P 12/16/16 62.5 4.95 8.25
DOW 161216P00065000 P 12/16/16 65.0 7.35 11.75
DOW 161216P00070000 P 12/16/16 70.0 12.40 16.80
DOW 161216P00075000 P 12/16/16 75.0 17.40 21.70
DOW 161223C00045000 C 12/23/16 45.0 8.55 13.00
DOW 161223C00046000 C 12/23/16 46.0 7.50 12.00
DOW 161223C00046500 C 12/23/16 46.5 7.00 11.50
DOW 161223C00047000 C 12/23/16 47.0 6.85 11.00
DOW 161223C00047500 C 12/23/16 47.5 6.00 10.50
DOW 161223C00048000 C 12/23/16 48.0 5.85 10.00
DOW 161223C00048500 C 12/23/16 48.5 5.05 9.45
DOW 161223C00049000 C 12/23/16 49.0 4.65 8.95
DOW 161223C00049500 C 12/23/16 49.5 4.10 8.50
DOW 161223C00050000 C 12/23/16 50.0 3.70 7.35
DOW 161223C00050500 C 12/23/16 50.5 4.90 5.80
DOW 161223C00051000 C 12/23/16 51.0 4.45 5.35
DOW 161223C00051500 C 12/23/16 51.5 4.00 4.90
DOW 161223C00052000 C 12/23/16 52.0 3.55 4.40
DOW 161223C00052500 C 12/23/16 52.5 3.10 3.60
DOW 161223C00053000 C 12/23/16 53.0 2.69 3.05
DOW 161223C00053500 C 12/23/16 53.5 2.31 2.68
DOW 161223C00054000 C 12/23/16 54.0 2.01 2.12
DOW 161223C00054500 C 12/23/16 54.5 1.66 1.77
DOW 161223C00055000 C 12/23/16 55.0 1.36 1.45
DOW 161223C00055500 C 12/23/16 55.5 1.10 1.16
DOW 161223C00056000 C 12/23/16 56.0 0.86 0.92
DOW 161223C00056500 C 12/23/16 56.5 0.62 0.77
DOW 161223C00057000 C 12/23/16 57.0 0.49 0.56
DOW 161223C00057500 C 12/23/16 57.5 0.36 0.43
DOW 161223C00058000 C 12/23/16 58.0 0.25 0.33
DOW 161223C00058500 C 12/23/16 58.5 0.19 0.26
DOW 161223C00059000 C 12/23/16 59.0 0.14 0.23
DOW 161223C00059500 C 12/23/16 59.5 0.10 0.21
DOW 161223C00060000 C 12/23/16 60.0 0.01 0.35
DOW 161223C00060500 C 12/23/16 60.5 0.00 0.36
DOW 161223C00061000 C 12/23/16 61.0 0.00 0.34
DOW 161223C00061500 C 12/23/16 61.5 0.00 0.32
DOW 161223C00062000 C 12/23/16 62.0 0.00 0.32
DOW 161223C00063000 C 12/23/16 63.0 0.00 0.28
DOW 161223P00045000 P 12/23/16 45.0 0.00 0.38
DOW 161223P00046000 P 12/23/16 46.0 0.00 0.42
DOW 161223P00046500 P 12/23/16 46.5 0.00 0.43
DOW 161223P00047000 P 12/23/16 47.0 0.00 0.43
DOW 161223P00047500 P 12/23/16 47.5 0.00 0.43
DOW 161223P00048000 P 12/23/16 48.0 0.00 0.44
DOW 161223P00048500 P 12/23/16 48.5 0.00 0.45
DOW 161223P00049000 P 12/23/16 49.0 0.02 0.45
DOW 161223P00049500 P 12/23/16 49.5 0.00 0.47
DOW 161223P00050000 P 12/23/16 50.0 0.09 0.40
DOW 161223P00050500 P 12/23/16 50.5 0.00 0.45
DOW 161223P00051000 P 12/23/16 51.0 0.13 0.40
DOW 161223P00051500 P 12/23/16 51.5 0.18 0.38
DOW 161223P00052000 P 12/23/16 52.0 0.23 0.29
DOW 161223P00052500 P 12/23/16 52.5 0.29 0.39
DOW 161223P00053000 P 12/23/16 53.0 0.37 0.42
DOW 161223P00053500 P 12/23/16 53.5 0.46 0.51
DOW 161223P00054000 P 12/23/16 54.0 0.57 0.64
DOW 161223P00054500 P 12/23/16 54.5 0.72 0.79
DOW 161223P00055000 P 12/23/16 55.0 0.91 0.97
DOW 161223P00055500 P 12/23/16 55.5 1.14 1.20
DOW 161223P00056000 P 12/23/16 56.0 1.39 1.47
DOW 161223P00056500 P 12/23/16 56.5 1.69 1.79
DOW 161223P00057000 P 12/23/16 57.0 1.83 2.77
DOW 161223P00057500 P 12/23/16 57.5 2.03 3.05
DOW 161223P00058000 P 12/23/16 58.0 2.52 2.99
DOW 161223P00058500 P 12/23/16 58.5 2.62 3.45
DOW 161223P00059000 P 12/23/16 59.0 3.25 3.90
DOW 161223P00059500 P 12/23/16 59.5 3.55 4.50
DOW 161223P00060000 P 12/23/16 60.0 4.00 4.95
DOW 161223P00060500 P 12/23/16 60.5 2.79 6.90
DOW 161223P00061000 P 12/23/16 61.0 3.60 7.55
DOW 161223P00061500 P 12/23/16 61.5 3.75 8.10
DOW 161223P00062000 P 12/23/16 62.0 4.40 8.60
DOW 161223P00063000 P 12/23/16 63.0 5.25 9.45
DOW 161230C00045000 C 12/30/16 45.0 8.50 13.00
DOW 161230C00046500 C 12/30/16 46.5 7.10 11.40
DOW 161230C00047000 C 12/30/16 47.0 6.85 11.00
DOW 161230C00047500 C 12/30/16 47.5 6.15 10.40
DOW 161230C00048000 C 12/30/16 48.0 5.60 10.00
DOW 161230C00048500 C 12/30/16 48.5 5.10 9.50
DOW 161230C00049000 C 12/30/16 49.0 4.65 9.00
DOW 161230C00049500 C 12/30/16 49.5 4.60 8.55
DOW 161230C00050000 C 12/30/16 50.0 4.85 6.35
DOW 161230C00050500 C 12/30/16 50.5 4.65 5.85
DOW 161230C00051000 C 12/30/16 51.0 4.40 5.40
DOW 161230C00051500 C 12/30/16 51.5 3.90 4.95
DOW 161230C00052000 C 12/30/16 52.0 3.50 4.45
DOW 161230C00052500 C 12/30/16 52.5 3.15 3.85
DOW 161230C00053000 C 12/30/16 53.0 2.71 3.15
DOW 161230C00053500 C 12/30/16 53.5 2.40 2.53
DOW 161230C00054000 C 12/30/16 54.0 2.04 2.16
DOW 161230C00054500 C 12/30/16 54.5 1.68 1.87
DOW 161230C00055000 C 12/30/16 55.0 1.41 1.51
DOW 161230C00055500 C 12/30/16 55.5 1.15 1.25
DOW 161230C00056000 C 12/30/16 56.0 0.88 1.02
DOW 161230C00056500 C 12/30/16 56.5 0.72 0.81
DOW 161230C00057000 C 12/30/16 57.0 0.56 0.64
DOW 161230C00057500 C 12/30/16 57.5 0.41 0.54
DOW 161230C00058000 C 12/30/16 58.0 0.32 0.46
DOW 161230C00058500 C 12/30/16 58.5 0.23 0.37
DOW 161230C00059000 C 12/30/16 59.0 0.19 0.33
DOW 161230C00059500 C 12/30/16 59.5 0.14 0.36
DOW 161230C00060000 C 12/30/16 60.0 0.09 0.37
DOW 161230C00060500 C 12/30/16 60.5 0.01 0.45
DOW 161230C00061000 C 12/30/16 61.0 0.01 0.40
DOW 161230C00061500 C 12/30/16 61.5 0.00 0.38
DOW 161230C00062000 C 12/30/16 62.0 0.00 0.38
DOW 161230P00045000 P 12/30/16 45.0 0.00 0.47
DOW 161230P00046500 P 12/30/16 46.5 0.01 0.48
DOW 161230P00047000 P 12/30/16 47.0 0.03 0.46
DOW 161230P00047500 P 12/30/16 47.5 0.03 0.49
DOW 161230P00048000 P 12/30/16 48.0 0.08 0.33
DOW 161230P00048500 P 12/30/16 48.5 0.05 0.47
DOW 161230P00049000 P 12/30/16 49.0 0.08 0.36
DOW 161230P00049500 P 12/30/16 49.5 0.13 0.43
DOW 161230P00050000 P 12/30/16 50.0 0.16 0.41
DOW 161230P00050500 P 12/30/16 50.5 0.20 0.41
DOW 161230P00051000 P 12/30/16 51.0 0.25 0.34
DOW 161230P00051500 P 12/30/16 51.5 0.29 0.40
DOW 161230P00052000 P 12/30/16 52.0 0.38 0.45
DOW 161230P00052500 P 12/30/16 52.5 0.46 0.53
DOW 161230P00053000 P 12/30/16 53.0 0.56 0.64
DOW 161230P00053500 P 12/30/16 53.5 0.68 0.76
DOW 161230P00054000 P 12/30/16 54.0 0.84 0.92
DOW 161230P00054500 P 12/30/16 54.5 1.03 1.12
DOW 161230P00055000 P 12/30/16 55.0 1.25 1.34
DOW 161230P00055500 P 12/30/16 55.5 1.50 1.61
DOW 161230P00056000 P 12/30/16 56.0 1.79 1.91
DOW 161230P00056500 P 12/30/16 56.5 2.10 2.25
DOW 161230P00057000 P 12/30/16 57.0 2.45 2.61
DOW 161230P00057500 P 12/30/16 57.5 2.36 3.10
DOW 161230P00058000 P 12/30/16 58.0 2.71 3.55
DOW 161230P00058500 P 12/30/16 58.5 3.10 4.10
DOW 161230P00059000 P 12/30/16 59.0 3.55 4.40
DOW 161230P00059500 P 12/30/16 59.5 4.00 5.00
DOW 161230P00060000 P 12/30/16 60.0 4.55 5.40
DOW 161230P00060500 P 12/30/16 60.5 4.80 5.85
DOW 161230P00061000 P 12/30/16 61.0 4.10 7.95
DOW 161230P00061500 P 12/30/16 61.5 4.45 8.70
DOW 161230P00062000 P 12/30/16 62.0 5.05 8.95
DOW 170106C00045000 C 01/06/17 45.0 8.85 13.00
DOW 170106C00047000 C 01/06/17 47.0 6.90 11.00
DOW 170106C00048000 C 01/06/17 48.0 5.85 10.00
DOW 170106C00049000 C 01/06/17 49.0 6.05 7.40
DOW 170106C00049500 C 01/06/17 49.5 5.80 6.85
DOW 170106C00050000 C 01/06/17 50.0 5.35 6.40
DOW 170106C00050500 C 01/06/17 50.5 4.85 5.85
DOW 170106C00051000 C 01/06/17 51.0 4.40 5.40
DOW 170106C00051500 C 01/06/17 51.5 4.00 4.90
DOW 170106C00052000 C 01/06/17 52.0 3.60 4.50
DOW 170106C00052500 C 01/06/17 52.5 3.20 3.75
DOW 170106C00053000 C 01/06/17 53.0 2.87 2.98
DOW 170106C00053500 C 01/06/17 53.5 2.48 2.60
DOW 170106C00054000 C 01/06/17 54.0 2.08 2.26
DOW 170106C00054500 C 01/06/17 54.5 1.75 1.93
DOW 170106C00055000 C 01/06/17 55.0 1.49 1.60
DOW 170106C00055500 C 01/06/17 55.5 1.25 1.33
DOW 170106C00056000 C 01/06/17 56.0 0.99 1.10
DOW 170106C00056500 C 01/06/17 56.5 0.80 0.90
DOW 170106C00057000 C 01/06/17 57.0 0.66 0.74
DOW 170106C00057500 C 01/06/17 57.5 0.53 0.60
DOW 170106C00058000 C 01/06/17 58.0 0.40 0.49
DOW 170106C00058500 C 01/06/17 58.5 0.32 0.39
DOW 170106C00059000 C 01/06/17 59.0 0.24 0.32
DOW 170106C00059500 C 01/06/17 59.5 0.17 0.30
DOW 170106C00060000 C 01/06/17 60.0 0.14 0.29
DOW 170106C00060500 C 01/06/17 60.5 0.12 0.25
DOW 170106C00061000 C 01/06/17 61.0 0.04 0.33
DOW 170106C00061500 C 01/06/17 61.5 0.02 0.39
DOW 170106C00062000 C 01/06/17 62.0 0.00 0.42
DOW 170106C00063000 C 01/06/17 63.0 0.00 0.35
DOW 170106P00045000 P 01/06/17 45.0 0.01 0.31
DOW 170106P00047000 P 01/06/17 47.0 0.09 0.48
DOW 170106P00048000 P 01/06/17 48.0 0.11 0.45
DOW 170106P00049000 P 01/06/17 49.0 0.16 0.45
DOW 170106P00049500 P 01/06/17 49.5 0.19 0.39
DOW 170106P00050000 P 01/06/17 50.0 0.23 0.36
DOW 170106P00050500 P 01/06/17 50.5 0.28 0.34
DOW 170106P00051000 P 01/06/17 51.0 0.33 0.40
DOW 170106P00051500 P 01/06/17 51.5 0.40 0.46
DOW 170106P00052000 P 01/06/17 52.0 0.49 0.54
DOW 170106P00052500 P 01/06/17 52.5 0.58 0.63
DOW 170106P00053000 P 01/06/17 53.0 0.67 0.75
DOW 170106P00053500 P 01/06/17 53.5 0.81 0.89
DOW 170106P00054000 P 01/06/17 54.0 0.98 1.07
DOW 170106P00054500 P 01/06/17 54.5 1.18 1.26
DOW 170106P00055000 P 01/06/17 55.0 1.39 1.51
DOW 170106P00055500 P 01/06/17 55.5 1.64 1.74
DOW 170106P00056000 P 01/06/17 56.0 1.93 2.04
DOW 170106P00056500 P 01/06/17 56.5 2.24 2.36
DOW 170106P00057000 P 01/06/17 57.0 2.58 2.72
DOW 170106P00057500 P 01/06/17 57.5 2.77 3.25
DOW 170106P00058000 P 01/06/17 58.0 3.00 4.20
DOW 170106P00058500 P 01/06/17 58.5 3.35 4.10
DOW 170106P00059000 P 01/06/17 59.0 3.70 4.60
DOW 170106P00059500 P 01/06/17 59.5 4.10 5.05
DOW 170106P00060000 P 01/06/17 60.0 4.60 5.40
DOW 170106P00060500 P 01/06/17 60.5 5.00 5.90
DOW 170106P00061000 P 01/06/17 61.0 5.40 6.40
DOW 170106P00061500 P 01/06/17 61.5 4.40 8.50
DOW 170106P00062000 P 01/06/17 62.0 4.85 8.95
DOW 170106P00063000 P 01/06/17 63.0 5.85 9.95
DOW 170113C00049000 C 01/13/17 49.0 6.00 7.30
DOW 170113C00049500 C 01/13/17 49.5 5.45 6.90
DOW 170113C00050000 C 01/13/17 50.0 5.15 6.40
DOW 170113C00050500 C 01/13/17 50.5 4.60 5.90
DOW 170113C00051000 C 01/13/17 51.0 4.40 5.50
DOW 170113C00051500 C 01/13/17 51.5 4.00 5.00
DOW 170113C00052000 C 01/13/17 52.0 3.65 4.55
DOW 170113C00052500 C 01/13/17 52.5 3.25 3.70
DOW 170113C00053000 C 01/13/17 53.0 2.95 3.55
DOW 170113C00053500 C 01/13/17 53.5 2.51 2.71
DOW 170113C00054000 C 01/13/17 54.0 2.19 2.37
DOW 170113C00054500 C 01/13/17 54.5 1.86 2.07
DOW 170113C00055000 C 01/13/17 55.0 1.62 1.74
DOW 170113C00055500 C 01/13/17 55.5 1.32 1.49
DOW 170113C00056000 C 01/13/17 56.0 1.12 1.24
DOW 170113C00056500 C 01/13/17 56.5 0.94 1.04
DOW 170113C00057000 C 01/13/17 57.0 0.77 0.86
DOW 170113C00057500 C 01/13/17 57.5 0.63 0.72
DOW 170113C00058000 C 01/13/17 58.0 0.50 0.61
DOW 170113C00058500 C 01/13/17 58.5 0.39 0.52
DOW 170113C00059000 C 01/13/17 59.0 0.33 0.43
DOW 170113C00059500 C 01/13/17 59.5 0.26 0.41
DOW 170113C00060000 C 01/13/17 60.0 0.20 0.43
DOW 170113C00060500 C 01/13/17 60.5 0.13 0.45
DOW 170113C00061000 C 01/13/17 61.0 0.07 0.47
DOW 170113C00061500 C 01/13/17 61.5 0.02 0.46
DOW 170113C00062000 C 01/13/17 62.0 0.01 0.47
DOW 170113C00063000 C 01/13/17 63.0 0.00 0.41
DOW 170113P00049000 P 01/13/17 49.0 0.21 0.48
DOW 170113P00049500 P 01/13/17 49.5 0.24 0.51
DOW 170113P00050000 P 01/13/17 50.0 0.27 0.43
DOW 170113P00050500 P 01/13/17 50.5 0.32 0.50
DOW 170113P00051000 P 01/13/17 51.0 0.38 0.54
DOW 170113P00051500 P 01/13/17 51.5 0.47 0.57
DOW 170113P00052000 P 01/13/17 52.0 0.57 0.66
DOW 170113P00052500 P 01/13/17 52.5 0.67 0.77
DOW 170113P00053000 P 01/13/17 53.0 0.77 0.90
DOW 170113P00053500 P 01/13/17 53.5 0.90 1.05
DOW 170113P00054000 P 01/13/17 54.0 1.10 1.21
DOW 170113P00054500 P 01/13/17 54.5 1.25 1.42
DOW 170113P00055000 P 01/13/17 55.0 1.47 1.65
DOW 170113P00055500 P 01/13/17 55.5 1.74 1.88
DOW 170113P00056000 P 01/13/17 56.0 2.01 2.17
DOW 170113P00056500 P 01/13/17 56.5 2.34 2.50
DOW 170113P00057000 P 01/13/17 57.0 2.49 2.91
DOW 170113P00057500 P 01/13/17 57.5 2.62 3.25
DOW 170113P00058000 P 01/13/17 58.0 2.97 3.65
DOW 170113P00058500 P 01/13/17 58.5 3.35 4.40
DOW 170113P00059000 P 01/13/17 59.0 3.70 4.85
DOW 170113P00059500 P 01/13/17 59.5 4.15 5.20
DOW 170113P00060000 P 01/13/17 60.0 4.60 5.60
DOW 170113P00060500 P 01/13/17 60.5 5.10 5.95
DOW 170113P00061000 P 01/13/17 61.0 5.50 6.45
DOW 170113P00061500 P 01/13/17 61.5 4.40 7.30
DOW 170113P00062000 P 01/13/17 62.0 5.05 9.00
DOW 170113P00063000 P 01/13/17 63.0 5.90 9.95
DOW 170120C00023000 C 01/20/17 23.0 30.55 34.95
DOW 170120C00024000 C 01/20/17 24.0 29.55 33.95
DOW 170120C00025000 C 01/20/17 25.0 28.55 32.95
DOW 170120C00026000 C 01/20/17 26.0 27.55 31.95
DOW 170120C00027000 C 01/20/17 27.0 26.55 30.95
DOW 170120C00028000 C 01/20/17 28.0 25.55 29.95
DOW 170120C00029000 C 01/20/17 29.0 24.55 28.95
DOW 170120C00030000 C 01/20/17 30.0 23.55 27.95
DOW 170120C00031000 C 01/20/17 31.0 22.55 26.95
DOW 170120C00032000 C 01/20/17 32.0 21.60 25.95
DOW 170120C00033000 C 01/20/17 33.0 20.60 24.95
DOW 170120C00034000 C 01/20/17 34.0 19.60 23.95
DOW 170120C00035000 C 01/20/17 35.0 18.60 22.95
DOW 170120C00036000 C 01/20/17 36.0 17.60 21.95
DOW 170120C00037000 C 01/20/17 37.0 16.60 20.95
DOW 170120C00038000 C 01/20/17 38.0 15.60 19.95
DOW 170120C00039000 C 01/20/17 39.0 14.60 18.90
DOW 170120C00040000 C 01/20/17 40.0 15.10 16.75
DOW 170120C00041000 C 01/20/17 41.0 12.65 16.60
DOW 170120C00042000 C 01/20/17 42.0 11.60 15.95
DOW 170120C00043000 C 01/20/17 43.0 12.15 13.80
DOW 170120C00044000 C 01/20/17 44.0 9.65 13.60
DOW 170120C00045000 C 01/20/17 45.0 10.45 10.60
DOW 170120C00046000 C 01/20/17 46.0 7.65 11.60
DOW 170120C00047000 C 01/20/17 47.0 8.45 8.60
DOW 170120C00048000 C 01/20/17 48.0 7.30 8.40
DOW 170120C00049000 C 01/20/17 49.0 6.55 6.70
DOW 170120C00050000 C 01/20/17 50.0 5.60 5.75
DOW 170120C00052500 C 01/20/17 52.5 3.45 3.60
DOW 170120C00055000 C 01/20/17 55.0 1.79 1.86
DOW 170120C00057500 C 01/20/17 57.5 0.79 0.84
DOW 170120C00060000 C 01/20/17 60.0 0.35 0.37
DOW 170120C00062500 C 01/20/17 62.5 0.00 0.46
DOW 170120C00065000 C 01/20/17 65.0 0.00 0.36
DOW 170120C00070000 C 01/20/17 70.0 0.00 0.29
DOW 170120C00075000 C 01/20/17 75.0 0.00 0.26
DOW 170120C00080000 C 01/20/17 80.0 0.00 0.19
DOW 170120P00023000 P 01/20/17 23.0 0.00 0.06
DOW 170120P00024000 P 01/20/17 24.0 0.00 0.06
DOW 170120P00025000 P 01/20/17 25.0 0.00 0.06
DOW 170120P00026000 P 01/20/17 26.0 0.00 0.07
DOW 170120P00027000 P 01/20/17 27.0 0.00 0.06
DOW 170120P00028000 P 01/20/17 28.0 0.00 0.08
DOW 170120P00029000 P 01/20/17 29.0 0.00 0.07
DOW 170120P00030000 P 01/20/17 30.0 0.00 0.09
DOW 170120P00031000 P 01/20/17 31.0 0.00 0.10
DOW 170120P00032000 P 01/20/17 32.0 0.00 0.12
DOW 170120P00033000 P 01/20/17 33.0 0.00 0.14
DOW 170120P00034000 P 01/20/17 34.0 0.00 0.17
DOW 170120P00035000 P 01/20/17 35.0 0.00 0.09
DOW 170120P00036000 P 01/20/17 36.0 0.00 0.26
DOW 170120P00037000 P 01/20/17 37.0 0.00 0.30
DOW 170120P00038000 P 01/20/17 38.0 0.03 0.10
DOW 170120P00039000 P 01/20/17 39.0 0.00 0.37
DOW 170120P00040000 P 01/20/17 40.0 0.05 0.13
DOW 170120P00041000 P 01/20/17 41.0 0.00 0.47
DOW 170120P00042000 P 01/20/17 42.0 0.02 0.48
DOW 170120P00043000 P 01/20/17 43.0 0.05 0.49
DOW 170120P00044000 P 01/20/17 44.0 0.02 0.49
DOW 170120P00045000 P 01/20/17 45.0 0.13 0.25
DOW 170120P00046000 P 01/20/17 46.0 0.07 0.49
DOW 170120P00047000 P 01/20/17 47.0 0.15 0.38
DOW 170120P00048000 P 01/20/17 48.0 0.23 0.42
DOW 170120P00049000 P 01/20/17 49.0 0.29 0.39
DOW 170120P00050000 P 01/20/17 50.0 0.39 0.42
DOW 170120P00052500 P 01/20/17 52.5 0.82 0.88
DOW 170120P00055000 P 01/20/17 55.0 1.70 1.76
DOW 170120P00057500 P 01/20/17 57.5 3.20 3.35
DOW 170120P00060000 P 01/20/17 60.0 4.60 5.70
DOW 170120P00062500 P 01/20/17 62.5 5.35 9.45
DOW 170120P00065000 P 01/20/17 65.0 7.85 11.90
DOW 170120P00070000 P 01/20/17 70.0 12.60 16.80
DOW 170120P00075000 P 01/20/17 75.0 17.65 21.80
DOW 170120P00080000 P 01/20/17 80.0 22.55 27.05
DOW 170317C00030000 C 03/17/17 30.0 23.30 27.95
DOW 170317C00035000 C 03/17/17 35.0 18.30 22.90
DOW 170317C00040000 C 03/17/17 40.0 13.50 17.95
DOW 170317C00045000 C 03/17/17 45.0 10.40 11.60
DOW 170317C00050000 C 03/17/17 50.0 6.00 6.20
DOW 170317C00052500 C 03/17/17 52.5 4.10 4.25
DOW 170317C00055000 C 03/17/17 55.0 2.62 2.70
DOW 170317C00057500 C 03/17/17 57.5 1.50 1.58
DOW 170317C00060000 C 03/17/17 60.0 0.79 0.86
DOW 170317C00062500 C 03/17/17 62.5 0.37 0.48
DOW 170317C00065000 C 03/17/17 65.0 0.11 0.50
DOW 170317C00070000 C 03/17/17 70.0 0.00 0.41
DOW 170317C00075000 C 03/17/17 75.0 0.00 0.33
DOW 170317P00030000 P 03/17/17 30.0 0.01 0.30
DOW 170317P00035000 P 03/17/17 35.0 0.03 0.47
DOW 170317P00040000 P 03/17/17 40.0 0.18 0.42
DOW 170317P00045000 P 03/17/17 45.0 0.37 0.48
DOW 170317P00050000 P 03/17/17 50.0 0.97 1.02
DOW 170317P00052500 P 03/17/17 52.5 1.57 1.66
DOW 170317P00055000 P 03/17/17 55.0 2.52 2.62
DOW 170317P00057500 P 03/17/17 57.5 3.90 4.05
DOW 170317P00060000 P 03/17/17 60.0 5.45 6.00
DOW 170317P00062500 P 03/17/17 62.5 7.75 7.95
DOW 170317P00065000 P 03/17/17 65.0 10.05 10.40
DOW 170317P00070000 P 03/17/17 70.0 12.65 17.15
DOW 170317P00075000 P 03/17/17 75.0 17.55 22.10
DOW 170616C00030000 C 06/16/17 30.0 23.60 27.95
DOW 170616C00035000 C 06/16/17 35.0 18.80 22.95
DOW 170616C00040000 C 06/16/17 40.0 14.05 17.65
DOW 170616C00045000 C 06/16/17 45.0 10.45 11.95
DOW 170616C00050000 C 06/16/17 50.0 6.40 7.60
DOW 170616C00052500 C 06/16/17 52.5 4.70 5.70
DOW 170616C00055000 C 06/16/17 55.0 3.35 3.95
DOW 170616C00057500 C 06/16/17 57.5 2.16 2.48
DOW 170616C00060000 C 06/16/17 60.0 1.40 1.75
DOW 170616C00062500 C 06/16/17 62.5 0.88 1.20
DOW 170616C00065000 C 06/16/17 65.0 0.48 0.76
DOW 170616C00070000 C 06/16/17 70.0 0.09 0.54
DOW 170616C00075000 C 06/16/17 75.0 0.00 0.44
DOW 170616P00030000 P 06/16/17 30.0 0.00 0.45
DOW 170616P00035000 P 06/16/17 35.0 0.08 0.53
DOW 170616P00040000 P 06/16/17 40.0 0.26 0.54
DOW 170616P00045000 P 06/16/17 45.0 0.69 1.05
DOW 170616P00050000 P 06/16/17 50.0 1.73 1.97
DOW 170616P00052500 P 06/16/17 52.5 2.31 2.81
DOW 170616P00055000 P 06/16/17 55.0 3.55 3.85
DOW 170616P00057500 P 06/16/17 57.5 4.75 5.25
DOW 170616P00060000 P 06/16/17 60.0 6.10 7.00
DOW 170616P00062500 P 06/16/17 62.5 7.95 9.00
DOW 170616P00065000 P 06/16/17 65.0 10.10 11.55
DOW 170616P00070000 P 06/16/17 70.0 13.50 17.45
DOW 170616P00075000 P 06/16/17 75.0 18.10 22.25
DOW 180119C00023000 C 01/19/18 23.0 30.20 34.90
DOW 180119C00025000 C 01/19/18 25.0 28.10 32.90
DOW 180119C00030000 C 01/19/18 30.0 23.10 27.90
DOW 180119C00035000 C 01/19/18 35.0 19.90 22.75
DOW 180119C00040000 C 01/19/18 40.0 15.40 16.90
DOW 180119C00045000 C 01/19/18 45.0 11.00 12.40
DOW 180119C00050000 C 01/19/18 50.0 7.50 8.60
DOW 180119C00052500 C 01/19/18 52.5 6.00 6.95
DOW 180119C00055000 C 01/19/18 55.0 4.70 5.15
DOW 180119C00057500 C 01/19/18 57.5 3.70 4.05
DOW 180119C00060000 C 01/19/18 60.0 2.72 3.15
DOW 180119C00062500 C 01/19/18 62.5 2.03 2.54
DOW 180119C00065000 C 01/19/18 65.0 1.41 1.96
DOW 180119C00070000 C 01/19/18 70.0 0.68 1.16
DOW 180119C00075000 C 01/19/18 75.0 0.22 0.89
DOW 180119C00080000 C 01/19/18 80.0 0.03 0.68
DOW 180119P00023000 P 01/19/18 23.0 0.00 0.55
DOW 180119P00025000 P 01/19/18 25.0 0.03 0.62
DOW 180119P00030000 P 01/19/18 30.0 0.16 0.84
DOW 180119P00035000 P 01/19/18 35.0 0.51 1.08
DOW 180119P00040000 P 01/19/18 40.0 1.27 1.40
DOW 180119P00045000 P 01/19/18 45.0 2.21 2.35
DOW 180119P00050000 P 01/19/18 50.0 3.65 3.85
DOW 180119P00052500 P 01/19/18 52.5 4.50 4.85
DOW 180119P00055000 P 01/19/18 55.0 5.65 6.40
DOW 180119P00057500 P 01/19/18 57.5 6.65 7.85
DOW 180119P00060000 P 01/19/18 60.0 8.15 9.45
DOW 180119P00062500 P 01/19/18 62.5 9.95 11.20
DOW 180119P00065000 P 01/19/18 65.0 11.30 13.25
DOW 180119P00070000 P 01/19/18 70.0 15.45 17.50
DOW 180119P00075000 P 01/19/18 75.0 20.00 22.10
DOW 180119P00080000 P 01/19/18 80.0 24.10 28.50
DOW 190118C00030000 C 01/18/19 30.0 23.50 28.00
DOW 190118C00035000 C 01/18/19 35.0 18.55 23.50
DOW 190118C00040000 C 01/18/19 40.0 15.25 17.40
DOW 190118C00045000 C 01/18/19 45.0 11.25 13.60
DOW 190118C00050000 C 01/18/19 50.0 8.25 10.05
DOW 190118C00052500 C 01/18/19 52.5 6.85 8.65
DOW 190118C00055000 C 01/18/19 55.0 5.80 7.00
DOW 190118C00057500 C 01/18/19 57.5 4.70 5.70
DOW 190118C00060000 C 01/18/19 60.0 3.70 4.60
DOW 190118C00062500 C 01/18/19 62.5 2.97 3.85
DOW 190118C00065000 C 01/18/19 65.0 2.21 3.30
DOW 190118C00070000 C 01/18/19 70.0 1.45 2.26
DOW 190118C00075000 C 01/18/19 75.0 0.75 1.66
DOW 190118C00080000 C 01/18/19 80.0 0.08 1.26
DOW 190118P00030000 P 01/18/19 30.0 0.72 1.71
DOW 190118P00035000 P 01/18/19 35.0 1.33 2.29
DOW 190118P00040000 P 01/18/19 40.0 2.17 3.50
DOW 190118P00045000 P 01/18/19 45.0 3.25 4.65
DOW 190118P00050000 P 01/18/19 50.0 5.35 6.10
DOW 190118P00052500 P 01/18/19 52.5 6.45 7.35
DOW 190118P00055000 P 01/18/19 55.0 7.15 9.00
DOW 190118P00057500 P 01/18/19 57.5 8.55 10.40
DOW 190118P00060000 P 01/18/19 60.0 10.00 12.00
DOW 190118P00062500 P 01/18/19 62.5 11.10 14.20
DOW 190118P00065000 P 01/18/19 65.0 13.05 15.90
DOW 190118P00070000 P 01/18/19 70.0 16.90 19.80
DOW 190118P00075000 P 01/18/19 75.0 20.95 24.50
DOW 190118P00080000 P 01/18/19 80.0 25.45 28.85

OPRA data is delayed 15 minutes.