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 (2015-04-10)Premium Content

Dow Chemical Co (DOW)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 150710C00040000 C 07/10/15 40.0 10.90 11.75
DOW 150710C00042000 C 07/10/15 42.0 8.90 9.85
DOW 150710C00043000 C 07/10/15 43.0 7.90 8.85
DOW 150710C00044000 C 07/10/15 44.0 6.90 7.85
DOW 150710C00044500 C 07/10/15 44.5 6.40 7.35
DOW 150710C00045000 C 07/10/15 45.0 5.90 6.85
DOW 150710C00045500 C 07/10/15 45.5 5.40 6.35
DOW 150710C00046000 C 07/10/15 46.0 4.90 5.85
DOW 150710C00046500 C 07/10/15 46.5 4.40 5.35
DOW 150710C00047000 C 07/10/15 47.0 3.90 4.85
DOW 150710C00047500 C 07/10/15 47.5 3.45 4.35
DOW 150710C00048000 C 07/10/15 48.0 2.97 3.85
DOW 150710C00048500 C 07/10/15 48.5 2.50 3.35
DOW 150710C00049000 C 07/10/15 49.0 2.05 2.82
DOW 150710C00049500 C 07/10/15 49.5 1.87 2.10
DOW 150710C00050000 C 07/10/15 50.0 1.54 1.62
DOW 150710C00050500 C 07/10/15 50.5 0.95 1.25
DOW 150710C00051000 C 07/10/15 51.0 0.81 0.87
DOW 150710C00051500 C 07/10/15 51.5 0.54 0.59
DOW 150710C00052000 C 07/10/15 52.0 0.33 0.37
DOW 150710C00052500 C 07/10/15 52.5 0.20 0.23
DOW 150710C00053000 C 07/10/15 53.0 0.10 0.14
DOW 150710C00053500 C 07/10/15 53.5 0.05 0.09
DOW 150710C00054000 C 07/10/15 54.0 0.03 0.13
DOW 150710C00054500 C 07/10/15 54.5 0.02 0.12
DOW 150710C00055000 C 07/10/15 55.0 0.01 0.07
DOW 150710C00055500 C 07/10/15 55.5 0.00 0.08
DOW 150710C00056000 C 07/10/15 56.0 0.00 0.06
DOW 150710C00056500 C 07/10/15 56.5 0.00 0.08
DOW 150710C00057000 C 07/10/15 57.0 0.00 0.04
DOW 150710C00057500 C 07/10/15 57.5 0.00 0.06
DOW 150710C00058000 C 07/10/15 58.0 0.00 0.06
DOW 150710C00058500 C 07/10/15 58.5 0.00 0.05
DOW 150710C00059000 C 07/10/15 59.0 0.00 0.04
DOW 150710C00059500 C 07/10/15 59.5 0.00 0.04
DOW 150710C00060000 C 07/10/15 60.0 0.00 0.04
DOW 150710C00060500 C 07/10/15 60.5 0.00 0.04
DOW 150710C00061000 C 07/10/15 61.0 0.00 0.04
DOW 150710C00061500 C 07/10/15 61.5 0.00 0.04
DOW 150710C00062000 C 07/10/15 62.0 0.00 0.04
DOW 150710C00065000 C 07/10/15 65.0 0.00 0.03
DOW 150710C00067500 C 07/10/15 67.5 0.00 0.03
DOW 150710P00040000 P 07/10/15 40.0 0.00 0.03
DOW 150710P00042000 P 07/10/15 42.0 0.00 0.04
DOW 150710P00043000 P 07/10/15 43.0 0.00 0.02
DOW 150710P00044000 P 07/10/15 44.0 0.00 0.06
DOW 150710P00044500 P 07/10/15 44.5 0.00 0.09
DOW 150710P00045000 P 07/10/15 45.0 0.00 0.03
DOW 150710P00045500 P 07/10/15 45.5 0.01 0.14
DOW 150710P00046000 P 07/10/15 46.0 0.01 0.13
DOW 150710P00046500 P 07/10/15 46.5 0.01 0.12
DOW 150710P00047000 P 07/10/15 47.0 0.01 0.15
DOW 150710P00047500 P 07/10/15 47.5 0.01 0.12
DOW 150710P00048000 P 07/10/15 48.0 0.02 0.09
DOW 150710P00048500 P 07/10/15 48.5 0.03 0.19
DOW 150710P00049000 P 07/10/15 49.0 0.05 0.22
DOW 150710P00049500 P 07/10/15 49.5 0.13 0.15
DOW 150710P00050000 P 07/10/15 50.0 0.19 0.22
DOW 150710P00050500 P 07/10/15 50.5 0.28 0.33
DOW 150710P00051000 P 07/10/15 51.0 0.43 0.49
DOW 150710P00051500 P 07/10/15 51.5 0.68 0.71
DOW 150710P00052000 P 07/10/15 52.0 0.88 1.01
DOW 150710P00052500 P 07/10/15 52.5 1.26 1.42
DOW 150710P00053000 P 07/10/15 53.0 1.66 1.92
DOW 150710P00053500 P 07/10/15 53.5 2.12 2.43
DOW 150710P00054000 P 07/10/15 54.0 2.52 2.93
DOW 150710P00054500 P 07/10/15 54.5 3.05 3.45
DOW 150710P00055000 P 07/10/15 55.0 3.55 3.95
DOW 150710P00055500 P 07/10/15 55.5 4.00 4.60
DOW 150710P00056000 P 07/10/15 56.0 4.50 4.95
DOW 150710P00056500 P 07/10/15 56.5 4.65 5.65
DOW 150710P00057000 P 07/10/15 57.0 5.15 6.15
DOW 150710P00057500 P 07/10/15 57.5 5.65 6.60
DOW 150710P00058000 P 07/10/15 58.0 6.15 7.10
DOW 150710P00058500 P 07/10/15 58.5 6.65 7.65
DOW 150710P00059000 P 07/10/15 59.0 7.15 8.15
DOW 150710P00059500 P 07/10/15 59.5 7.65 8.60
DOW 150710P00060000 P 07/10/15 60.0 8.50 9.10
DOW 150710P00060500 P 07/10/15 60.5 8.90 9.60
DOW 150710P00061000 P 07/10/15 61.0 9.05 10.30
DOW 150710P00061500 P 07/10/15 61.5 9.95 10.70
DOW 150710P00062000 P 07/10/15 62.0 10.20 11.25
DOW 150710P00065000 P 07/10/15 65.0 12.15 14.25
DOW 150710P00067500 P 07/10/15 67.5 15.95 16.35
DOW 150717C00030000 C 07/17/15 30.0 20.75 21.65
DOW 150717C00035000 C 07/17/15 35.0 15.90 16.65
DOW 150717C00040000 C 07/17/15 40.0 10.90 11.80
DOW 150717C00042000 C 07/17/15 42.0 8.90 9.80
DOW 150717C00042500 C 07/17/15 42.5 8.40 9.30
DOW 150717C00043000 C 07/17/15 43.0 7.90 8.80
DOW 150717C00043500 C 07/17/15 43.5 7.40 8.00
DOW 150717C00044000 C 07/17/15 44.0 6.90 7.80
DOW 150717C00044500 C 07/17/15 44.5 6.45 7.30
DOW 150717C00045000 C 07/17/15 45.0 5.95 6.70
DOW 150717C00045500 C 07/17/15 45.5 5.45 6.40
DOW 150717C00046000 C 07/17/15 46.0 4.95 5.80
DOW 150717C00046500 C 07/17/15 46.5 4.45 5.30
DOW 150717C00047000 C 07/17/15 47.0 4.00 4.85
DOW 150717C00047500 C 07/17/15 47.5 3.50 4.35
DOW 150717C00048000 C 07/17/15 48.0 3.05 3.85
DOW 150717C00048500 C 07/17/15 48.5 2.67 3.15
DOW 150717C00049000 C 07/17/15 49.0 2.56 2.70
DOW 150717C00049500 C 07/17/15 49.5 1.92 2.24
DOW 150717C00050000 C 07/17/15 50.0 1.74 1.84
DOW 150717C00050500 C 07/17/15 50.5 1.38 1.43
DOW 150717C00051000 C 07/17/15 51.0 1.06 1.11
DOW 150717C00051500 C 07/17/15 51.5 0.78 0.82
DOW 150717C00052000 C 07/17/15 52.0 0.56 0.61
DOW 150717C00052500 C 07/17/15 52.5 0.39 0.42
DOW 150717C00053000 C 07/17/15 53.0 0.25 0.28
DOW 150717C00053500 C 07/17/15 53.5 0.16 0.19
DOW 150717C00054000 C 07/17/15 54.0 0.10 0.13
DOW 150717C00054500 C 07/17/15 54.5 0.06 0.09
DOW 150717C00055000 C 07/17/15 55.0 0.04 0.06
DOW 150717C00055500 C 07/17/15 55.5 0.02 0.06
DOW 150717C00056000 C 07/17/15 56.0 0.01 0.05
DOW 150717C00056500 C 07/17/15 56.5 0.01 0.05
DOW 150717C00057000 C 07/17/15 57.0 0.00 0.04
DOW 150717C00057500 C 07/17/15 57.5 0.00 0.04
DOW 150717C00058000 C 07/17/15 58.0 0.00 0.04
DOW 150717C00058500 C 07/17/15 58.5 0.00 0.04
DOW 150717C00059000 C 07/17/15 59.0 0.00 0.03
DOW 150717C00059500 C 07/17/15 59.5 0.00 0.03
DOW 150717C00060000 C 07/17/15 60.0 0.00 0.03
DOW 150717C00060500 C 07/17/15 60.5 0.00 0.03
DOW 150717C00061000 C 07/17/15 61.0 0.00 0.03
DOW 150717C00065000 C 07/17/15 65.0 0.00 0.03
DOW 150717C00070000 C 07/17/15 70.0 0.00 0.03
DOW 150717P00030000 P 07/17/15 30.0 0.00 0.03
DOW 150717P00035000 P 07/17/15 35.0 0.00 0.01
DOW 150717P00040000 P 07/17/15 40.0 0.00 0.01
DOW 150717P00042000 P 07/17/15 42.0 0.01 0.04
DOW 150717P00042500 P 07/17/15 42.5 0.01 0.04
DOW 150717P00043000 P 07/17/15 43.0 0.01 0.05
DOW 150717P00043500 P 07/17/15 43.5 0.01 0.06
DOW 150717P00044000 P 07/17/15 44.0 0.01 0.07
DOW 150717P00044500 P 07/17/15 44.5 0.03 0.04
DOW 150717P00045000 P 07/17/15 45.0 0.03 0.05
DOW 150717P00045500 P 07/17/15 45.5 0.04 0.09
DOW 150717P00046000 P 07/17/15 46.0 0.04 0.10
DOW 150717P00046500 P 07/17/15 46.5 0.06 0.11
DOW 150717P00047000 P 07/17/15 47.0 0.07 0.13
DOW 150717P00047500 P 07/17/15 47.5 0.09 0.13
DOW 150717P00048000 P 07/17/15 48.0 0.12 0.14
DOW 150717P00048500 P 07/17/15 48.5 0.16 0.18
DOW 150717P00049000 P 07/17/15 49.0 0.20 0.24
DOW 150717P00049500 P 07/17/15 49.5 0.28 0.31
DOW 150717P00050000 P 07/17/15 50.0 0.40 0.41
DOW 150717P00050500 P 07/17/15 50.5 0.51 0.55
DOW 150717P00051000 P 07/17/15 51.0 0.68 0.72
DOW 150717P00051500 P 07/17/15 51.5 0.91 0.95
DOW 150717P00052000 P 07/17/15 52.0 1.17 1.22
DOW 150717P00052500 P 07/17/15 52.5 1.50 1.55
DOW 150717P00053000 P 07/17/15 53.0 1.83 1.93
DOW 150717P00053500 P 07/17/15 53.5 2.22 2.39
DOW 150717P00054000 P 07/17/15 54.0 2.65 2.89
DOW 150717P00054500 P 07/17/15 54.5 3.10 3.65
DOW 150717P00055000 P 07/17/15 55.0 3.55 4.15
DOW 150717P00055500 P 07/17/15 55.5 4.05 4.65
DOW 150717P00056000 P 07/17/15 56.0 4.55 5.10
DOW 150717P00056500 P 07/17/15 56.5 5.00 5.60
DOW 150717P00057000 P 07/17/15 57.0 5.50 6.15
DOW 150717P00057500 P 07/17/15 57.5 6.00 6.60
DOW 150717P00058000 P 07/17/15 58.0 6.50 7.10
DOW 150717P00058500 P 07/17/15 58.5 6.75 7.65
DOW 150717P00059000 P 07/17/15 59.0 7.25 8.10
DOW 150717P00059500 P 07/17/15 59.5 8.00 8.60
DOW 150717P00060000 P 07/17/15 60.0 8.50 9.10
DOW 150717P00060500 P 07/17/15 60.5 9.00 9.60
DOW 150717P00061000 P 07/17/15 61.0 9.25 10.25
DOW 150717P00065000 P 07/17/15 65.0 13.40 13.90
DOW 150717P00070000 P 07/17/15 70.0 18.45 19.10
DOW 150724C00043000 C 07/24/15 43.0 7.95 8.80
DOW 150724C00044000 C 07/24/15 44.0 6.95 7.85
DOW 150724C00045000 C 07/24/15 45.0 6.00 6.85
DOW 150724C00045500 C 07/24/15 45.5 5.50 6.35
DOW 150724C00046000 C 07/24/15 46.0 5.05 5.60
DOW 150724C00046500 C 07/24/15 46.5 4.60 5.15
DOW 150724C00047000 C 07/24/15 47.0 4.15 4.70
DOW 150724C00047500 C 07/24/15 47.5 3.70 4.20
DOW 150724C00048000 C 07/24/15 48.0 3.35 3.75
DOW 150724C00048500 C 07/24/15 48.5 2.84 3.35
DOW 150724C00049000 C 07/24/15 49.0 2.67 2.91
DOW 150724C00049500 C 07/24/15 49.5 2.25 2.49
DOW 150724C00050000 C 07/24/15 50.0 1.76 2.14
DOW 150724C00050500 C 07/24/15 50.5 1.45 1.83
DOW 150724C00051000 C 07/24/15 51.0 1.40 1.48
DOW 150724C00051500 C 07/24/15 51.5 1.14 1.20
DOW 150724C00052000 C 07/24/15 52.0 0.90 0.98
DOW 150724C00052500 C 07/24/15 52.5 0.70 0.75
DOW 150724C00053000 C 07/24/15 53.0 0.54 0.59
DOW 150724C00053500 C 07/24/15 53.5 0.41 0.45
DOW 150724C00054000 C 07/24/15 54.0 0.30 0.33
DOW 150724C00054500 C 07/24/15 54.5 0.21 0.26
DOW 150724C00055000 C 07/24/15 55.0 0.15 0.20
DOW 150724C00055500 C 07/24/15 55.5 0.10 0.15
DOW 150724C00056000 C 07/24/15 56.0 0.07 0.24
DOW 150724C00056500 C 07/24/15 56.5 0.05 0.19
DOW 150724C00057000 C 07/24/15 57.0 0.03 0.20
DOW 150724C00057500 C 07/24/15 57.5 0.02 0.18
DOW 150724C00058000 C 07/24/15 58.0 0.02 0.16
DOW 150724C00058500 C 07/24/15 58.5 0.01 0.16
DOW 150724C00059000 C 07/24/15 59.0 0.01 0.16
DOW 150724C00059500 C 07/24/15 59.5 0.01 0.15
DOW 150724C00060000 C 07/24/15 60.0 0.00 0.14
DOW 150724C00060500 C 07/24/15 60.5 0.00 0.13
DOW 150724C00061000 C 07/24/15 61.0 0.00 0.12
DOW 150724C00061500 C 07/24/15 61.5 0.00 0.11
DOW 150724C00062000 C 07/24/15 62.0 0.00 0.07
DOW 150724P00043000 P 07/24/15 43.0 0.02 0.10
DOW 150724P00044000 P 07/24/15 44.0 0.03 0.12
DOW 150724P00045000 P 07/24/15 45.0 0.05 0.15
DOW 150724P00045500 P 07/24/15 45.5 0.06 0.17
DOW 150724P00046000 P 07/24/15 46.0 0.07 0.19
DOW 150724P00046500 P 07/24/15 46.5 0.09 0.22
DOW 150724P00047000 P 07/24/15 47.0 0.12 0.32
DOW 150724P00047500 P 07/24/15 47.5 0.15 0.32
DOW 150724P00048000 P 07/24/15 48.0 0.27 0.31
DOW 150724P00048500 P 07/24/15 48.5 0.33 0.38
DOW 150724P00049000 P 07/24/15 49.0 0.43 0.47
DOW 150724P00049500 P 07/24/15 49.5 0.53 0.58
DOW 150724P00050000 P 07/24/15 50.0 0.67 0.72
DOW 150724P00050500 P 07/24/15 50.5 0.82 0.88
DOW 150724P00051000 P 07/24/15 51.0 1.03 1.08
DOW 150724P00051500 P 07/24/15 51.5 1.23 1.31
DOW 150724P00052000 P 07/24/15 52.0 1.48 1.58
DOW 150724P00052500 P 07/24/15 52.5 1.77 1.87
DOW 150724P00053000 P 07/24/15 53.0 2.10 2.53
DOW 150724P00053500 P 07/24/15 53.5 2.46 2.58
DOW 150724P00054000 P 07/24/15 54.0 2.88 3.35
DOW 150724P00054500 P 07/24/15 54.5 3.25 3.80
DOW 150724P00055000 P 07/24/15 55.0 3.70 4.25
DOW 150724P00055500 P 07/24/15 55.5 4.15 4.70
DOW 150724P00056000 P 07/24/15 56.0 4.60 5.20
DOW 150724P00056500 P 07/24/15 56.5 5.00 5.65
DOW 150724P00057000 P 07/24/15 57.0 5.55 5.95
DOW 150724P00057500 P 07/24/15 57.5 6.05 6.45
DOW 150724P00058000 P 07/24/15 58.0 6.55 6.95
DOW 150724P00058500 P 07/24/15 58.5 7.05 7.65
DOW 150724P00059000 P 07/24/15 59.0 7.55 8.15
DOW 150724P00059500 P 07/24/15 59.5 8.00 8.65
DOW 150724P00060000 P 07/24/15 60.0 8.45 9.15
DOW 150724P00060500 P 07/24/15 60.5 8.95 9.70
DOW 150724P00061000 P 07/24/15 61.0 9.40 10.20
DOW 150724P00061500 P 07/24/15 61.5 9.95 10.75
DOW 150724P00062000 P 07/24/15 62.0 10.45 11.15
DOW 150731C00043000 C 07/31/15 43.0 8.00 8.85
DOW 150731C00044000 C 07/31/15 44.0 7.00 7.85
DOW 150731C00045000 C 07/31/15 45.0 6.05 6.90
DOW 150731C00045500 C 07/31/15 45.5 5.55 6.40
DOW 150731C00046000 C 07/31/15 46.0 5.10 5.95
DOW 150731C00046500 C 07/31/15 46.5 4.60 5.45
DOW 150731C00047000 C 07/31/15 47.0 4.20 5.00
DOW 150731C00047500 C 07/31/15 47.5 3.80 4.55
DOW 150731C00048000 C 07/31/15 48.0 3.35 4.10
DOW 150731C00048500 C 07/31/15 48.5 2.97 3.70
DOW 150731C00049000 C 07/31/15 49.0 2.58 3.05
DOW 150731C00049500 C 07/31/15 49.5 2.35 2.67
DOW 150731C00050000 C 07/31/15 50.0 2.02 2.27
DOW 150731C00050500 C 07/31/15 50.5 1.57 1.95
DOW 150731C00051000 C 07/31/15 51.0 1.52 1.65
DOW 150731C00051500 C 07/31/15 51.5 1.26 1.36
DOW 150731C00052000 C 07/31/15 52.0 1.01 1.10
DOW 150731C00052500 C 07/31/15 52.5 0.82 0.88
DOW 150731C00053000 C 07/31/15 53.0 0.65 0.70
DOW 150731C00053500 C 07/31/15 53.5 0.50 0.54
DOW 150731C00054000 C 07/31/15 54.0 0.35 0.44
DOW 150731C00054500 C 07/31/15 54.5 0.28 0.34
DOW 150731C00055000 C 07/31/15 55.0 0.19 0.32
DOW 150731C00055500 C 07/31/15 55.5 0.14 0.31
DOW 150731C00056000 C 07/31/15 56.0 0.10 0.25
DOW 150731C00056500 C 07/31/15 56.5 0.07 0.23
DOW 150731C00057000 C 07/31/15 57.0 0.06 0.21
DOW 150731C00057500 C 07/31/15 57.5 0.03 0.19
DOW 150731C00058000 C 07/31/15 58.0 0.03 0.18
DOW 150731C00058500 C 07/31/15 58.5 0.02 0.17
DOW 150731C00059000 C 07/31/15 59.0 0.02 0.12
DOW 150731C00059500 C 07/31/15 59.5 0.01 0.15
DOW 150731C00060000 C 07/31/15 60.0 0.00 0.15
DOW 150731C00060500 C 07/31/15 60.5 0.00 0.12
DOW 150731C00061000 C 07/31/15 61.0 0.00 0.11
DOW 150731C00061500 C 07/31/15 61.5 0.00 0.10
DOW 150731C00062000 C 07/31/15 62.0 0.00 0.09
DOW 150731P00043000 P 07/31/15 43.0 0.04 0.11
DOW 150731P00044000 P 07/31/15 44.0 0.05 0.15
DOW 150731P00045000 P 07/31/15 45.0 0.08 0.19
DOW 150731P00045500 P 07/31/15 45.5 0.09 0.22
DOW 150731P00046000 P 07/31/15 46.0 0.11 0.25
DOW 150731P00046500 P 07/31/15 46.5 0.14 0.34
DOW 150731P00047000 P 07/31/15 47.0 0.17 0.37
DOW 150731P00047500 P 07/31/15 47.5 0.29 0.33
DOW 150731P00048000 P 07/31/15 48.0 0.35 0.40
DOW 150731P00048500 P 07/31/15 48.5 0.35 0.56
DOW 150731P00049000 P 07/31/15 49.0 0.52 0.58
DOW 150731P00049500 P 07/31/15 49.5 0.64 0.69
DOW 150731P00050000 P 07/31/15 50.0 0.77 0.83
DOW 150731P00050500 P 07/31/15 50.5 0.93 1.01
DOW 150731P00051000 P 07/31/15 51.0 1.13 1.21
DOW 150731P00051500 P 07/31/15 51.5 1.34 1.43
DOW 150731P00052000 P 07/31/15 52.0 1.60 1.87
DOW 150731P00052500 P 07/31/15 52.5 1.87 2.18
DOW 150731P00053000 P 07/31/15 53.0 2.22 2.63
DOW 150731P00053500 P 07/31/15 53.5 2.56 2.99
DOW 150731P00054000 P 07/31/15 54.0 2.94 3.45
DOW 150731P00054500 P 07/31/15 54.5 3.30 3.90
DOW 150731P00055000 P 07/31/15 55.0 3.75 4.10
DOW 150731P00055500 P 07/31/15 55.5 4.20 4.60
DOW 150731P00056000 P 07/31/15 56.0 4.65 5.20
DOW 150731P00056500 P 07/31/15 56.5 5.10 5.70
DOW 150731P00057000 P 07/31/15 57.0 5.50 5.95
DOW 150731P00057500 P 07/31/15 57.5 6.05 6.45
DOW 150731P00058000 P 07/31/15 58.0 6.50 7.15
DOW 150731P00058500 P 07/31/15 58.5 7.00 7.65
DOW 150731P00059000 P 07/31/15 59.0 7.50 8.15
DOW 150731P00059500 P 07/31/15 59.5 8.00 8.65
DOW 150731P00060000 P 07/31/15 60.0 8.45 9.15
DOW 150731P00060500 P 07/31/15 60.5 9.00 9.65
DOW 150731P00061000 P 07/31/15 61.0 9.50 10.15
DOW 150731P00061500 P 07/31/15 61.5 9.80 10.70
DOW 150731P00062000 P 07/31/15 62.0 10.50 10.95
DOW 150807C00043000 C 08/07/15 43.0 8.00 8.95
DOW 150807C00044000 C 08/07/15 44.0 7.00 8.00
DOW 150807C00045000 C 08/07/15 45.0 6.10 6.90
DOW 150807C00045500 C 08/07/15 45.5 5.65 6.45
DOW 150807C00046000 C 08/07/15 46.0 5.15 5.95
DOW 150807C00046500 C 08/07/15 46.5 4.70 5.50
DOW 150807C00047000 C 08/07/15 47.0 4.30 5.05
DOW 150807C00047500 C 08/07/15 47.5 3.85 4.60
DOW 150807C00048000 C 08/07/15 48.0 3.45 4.15
DOW 150807C00048500 C 08/07/15 48.5 3.05 3.75
DOW 150807C00049000 C 08/07/15 49.0 2.67 3.15
DOW 150807C00049500 C 08/07/15 49.5 2.40 2.75
DOW 150807C00050000 C 08/07/15 50.0 2.07 2.39
DOW 150807C00050500 C 08/07/15 50.5 1.68 2.05
DOW 150807C00051000 C 08/07/15 51.0 1.64 1.74
DOW 150807C00051500 C 08/07/15 51.5 1.38 1.44
DOW 150807C00052000 C 08/07/15 52.0 1.13 1.21
DOW 150807C00052500 C 08/07/15 52.5 0.89 1.02
DOW 150807C00053000 C 08/07/15 53.0 0.75 0.81
DOW 150807C00053500 C 08/07/15 53.5 0.57 0.66
DOW 150807C00054000 C 08/07/15 54.0 0.45 0.53
DOW 150807C00054500 C 08/07/15 54.5 0.30 0.48
DOW 150807C00055000 C 08/07/15 55.0 0.28 0.32
DOW 150807C00055500 C 08/07/15 55.5 0.16 0.32
DOW 150807C00056000 C 08/07/15 56.0 0.12 0.33
DOW 150807C00056500 C 08/07/15 56.5 0.11 0.27
DOW 150807C00057000 C 08/07/15 57.0 0.09 0.23
DOW 150807C00057500 C 08/07/15 57.5 0.06 0.15
DOW 150807C00058000 C 08/07/15 58.0 0.04 0.20
DOW 150807C00058500 C 08/07/15 58.5 0.03 0.19
DOW 150807C00059000 C 08/07/15 59.0 0.02 0.16
DOW 150807C00059500 C 08/07/15 59.5 0.02 0.16
DOW 150807C00060000 C 08/07/15 60.0 0.01 0.13
DOW 150807C00060500 C 08/07/15 60.5 0.01 0.15
DOW 150807C00061000 C 08/07/15 61.0 0.01 0.13
DOW 150807C00061500 C 08/07/15 61.5 0.00 0.12
DOW 150807C00062000 C 08/07/15 62.0 0.00 0.11
DOW 150807P00043000 P 08/07/15 43.0 0.05 0.16
DOW 150807P00044000 P 08/07/15 44.0 0.07 0.19
DOW 150807P00045000 P 08/07/15 45.0 0.10 0.23
DOW 150807P00045500 P 08/07/15 45.5 0.15 0.26
DOW 150807P00046000 P 08/07/15 46.0 0.17 0.30
DOW 150807P00046500 P 08/07/15 46.5 0.18 0.37
DOW 150807P00047000 P 08/07/15 47.0 0.29 0.40
DOW 150807P00047500 P 08/07/15 47.5 0.33 0.47
DOW 150807P00048000 P 08/07/15 48.0 0.43 0.50
DOW 150807P00048500 P 08/07/15 48.5 0.48 0.66
DOW 150807P00049000 P 08/07/15 49.0 0.61 0.73
DOW 150807P00049500 P 08/07/15 49.5 0.74 0.82
DOW 150807P00050000 P 08/07/15 50.0 0.88 1.01
DOW 150807P00050500 P 08/07/15 50.5 1.04 1.18
DOW 150807P00051000 P 08/07/15 51.0 1.25 1.32
DOW 150807P00051500 P 08/07/15 51.5 1.47 1.54
DOW 150807P00052000 P 08/07/15 52.0 1.71 1.94
DOW 150807P00052500 P 08/07/15 52.5 1.98 2.23
DOW 150807P00053000 P 08/07/15 53.0 2.30 2.71
DOW 150807P00053500 P 08/07/15 53.5 2.65 3.10
DOW 150807P00054000 P 08/07/15 54.0 3.00 3.50
DOW 150807P00054500 P 08/07/15 54.5 3.40 3.90
DOW 150807P00055000 P 08/07/15 55.0 3.80 4.35
DOW 150807P00055500 P 08/07/15 55.5 4.25 4.80
DOW 150807P00056000 P 08/07/15 56.0 4.65 5.25
DOW 150807P00056500 P 08/07/15 56.5 5.15 5.70
DOW 150807P00057000 P 08/07/15 57.0 5.65 5.90
DOW 150807P00057500 P 08/07/15 57.5 6.10 6.40
DOW 150807P00058000 P 08/07/15 58.0 6.60 6.95
DOW 150807P00058500 P 08/07/15 58.5 7.05 7.40
DOW 150807P00059000 P 08/07/15 59.0 7.55 7.95
DOW 150807P00059500 P 08/07/15 59.5 8.00 8.65
DOW 150807P00060000 P 08/07/15 60.0 8.50 9.15
DOW 150807P00060500 P 08/07/15 60.5 9.00 9.65
DOW 150807P00061000 P 08/07/15 61.0 9.45 10.15
DOW 150807P00061500 P 08/07/15 61.5 10.05 10.45
DOW 150807P00062000 P 08/07/15 62.0 10.45 10.95
DOW 150814C00043000 C 08/14/15 43.0 7.95 9.10
DOW 150814C00044000 C 08/14/15 44.0 7.00 8.15
DOW 150814C00044500 C 08/14/15 44.5 6.55 7.70
DOW 150814C00045000 C 08/14/15 45.0 6.15 7.15
DOW 150814C00045500 C 08/14/15 45.5 5.65 6.70
DOW 150814C00046000 C 08/14/15 46.0 5.20 6.20
DOW 150814C00046500 C 08/14/15 46.5 4.75 5.65
DOW 150814C00047000 C 08/14/15 47.0 4.35 5.20
DOW 150814C00047500 C 08/14/15 47.5 3.90 4.75
DOW 150814C00048000 C 08/14/15 48.0 3.45 4.35
DOW 150814C00048500 C 08/14/15 48.5 3.15 3.95
DOW 150814C00049000 C 08/14/15 49.0 2.99 3.25
DOW 150814C00049500 C 08/14/15 49.5 2.60 2.87
DOW 150814C00050000 C 08/14/15 50.0 2.23 2.52
DOW 150814C00050500 C 08/14/15 50.5 1.89 2.19
DOW 150814C00051000 C 08/14/15 51.0 1.61 1.86
DOW 150814C00051500 C 08/14/15 51.5 1.48 1.58
DOW 150814C00052000 C 08/14/15 52.0 1.05 1.36
DOW 150814C00052500 C 08/14/15 52.5 0.84 1.12
DOW 150814C00053000 C 08/14/15 53.0 0.69 0.94
DOW 150814C00053500 C 08/14/15 53.5 0.55 0.78
DOW 150814C00054000 C 08/14/15 54.0 0.43 0.71
DOW 150814C00054500 C 08/14/15 54.5 0.31 0.64
DOW 150814C00055000 C 08/14/15 55.0 0.24 0.49
DOW 150814C00055500 C 08/14/15 55.5 0.18 0.43
DOW 150814C00056000 C 08/14/15 56.0 0.14 0.34
DOW 150814C00056500 C 08/14/15 56.5 0.11 0.29
DOW 150814C00057000 C 08/14/15 57.0 0.08 0.25
DOW 150814C00057500 C 08/14/15 57.5 0.07 0.14
DOW 150814C00058000 C 08/14/15 58.0 0.06 0.17
DOW 150814C00058500 C 08/14/15 58.5 0.05 0.16
DOW 150814C00059000 C 08/14/15 59.0 0.04 0.13
DOW 150814C00060000 C 08/14/15 60.0 0.02 0.13
DOW 150814C00061000 C 08/14/15 61.0 0.01 0.13
DOW 150814P00043000 P 08/14/15 43.0 0.07 0.16
DOW 150814P00044000 P 08/14/15 44.0 0.11 0.20
DOW 150814P00044500 P 08/14/15 44.5 0.13 0.23
DOW 150814P00045000 P 08/14/15 45.0 0.20 0.26
DOW 150814P00045500 P 08/14/15 45.5 0.22 0.31
DOW 150814P00046000 P 08/14/15 46.0 0.23 0.35
DOW 150814P00046500 P 08/14/15 46.5 0.31 0.41
DOW 150814P00047000 P 08/14/15 47.0 0.36 0.47
DOW 150814P00047500 P 08/14/15 47.5 0.43 0.50
DOW 150814P00048000 P 08/14/15 48.0 0.51 0.62
DOW 150814P00048500 P 08/14/15 48.5 0.57 0.76
DOW 150814P00049000 P 08/14/15 49.0 0.65 0.90
DOW 150814P00049500 P 08/14/15 49.5 0.82 1.05
DOW 150814P00050000 P 08/14/15 50.0 0.98 1.10
DOW 150814P00050500 P 08/14/15 50.5 1.15 1.28
DOW 150814P00051000 P 08/14/15 51.0 1.33 1.47
DOW 150814P00051500 P 08/14/15 51.5 1.56 1.68
DOW 150814P00052000 P 08/14/15 52.0 1.81 2.08
DOW 150814P00052500 P 08/14/15 52.5 2.07 2.36
DOW 150814P00053000 P 08/14/15 53.0 2.38 2.84
DOW 150814P00053500 P 08/14/15 53.5 2.72 3.20
DOW 150814P00054000 P 08/14/15 54.0 3.10 3.55
DOW 150814P00054500 P 08/14/15 54.5 3.45 3.95
DOW 150814P00055000 P 08/14/15 55.0 3.85 4.40
DOW 150814P00055500 P 08/14/15 55.5 4.25 4.85
DOW 150814P00056000 P 08/14/15 56.0 4.70 5.30
DOW 150814P00056500 P 08/14/15 56.5 5.15 5.80
DOW 150814P00057000 P 08/14/15 57.0 5.60 6.25
DOW 150814P00057500 P 08/14/15 57.5 6.05 6.75
DOW 150814P00058000 P 08/14/15 58.0 6.50 7.20
DOW 150814P00058500 P 08/14/15 58.5 7.00 7.70
DOW 150814P00059000 P 08/14/15 59.0 7.50 8.15
DOW 150814P00060000 P 08/14/15 60.0 8.50 9.20
DOW 150814P00061000 P 08/14/15 61.0 9.45 10.15
DOW 150821C00040000 C 08/21/15 40.0 11.00 11.90
DOW 150821C00045000 C 08/21/15 45.0 6.20 7.00
DOW 150821C00050000 C 08/21/15 50.0 2.45 2.55
DOW 150821C00052500 C 08/21/15 52.5 1.12 1.15
DOW 150821C00055000 C 08/21/15 55.0 0.40 0.43
DOW 150821C00057500 C 08/21/15 57.5 0.12 0.15
DOW 150821C00060000 C 08/21/15 60.0 0.03 0.07
DOW 150821C00062500 C 08/21/15 62.5 0.01 0.04
DOW 150821C00065000 C 08/21/15 65.0 0.00 0.03
DOW 150821C00070000 C 08/21/15 70.0 0.00 0.03
DOW 150821C00075000 C 08/21/15 75.0 0.00 0.03
DOW 150821P00040000 P 08/21/15 40.0 0.06 0.10
DOW 150821P00045000 P 08/21/15 45.0 0.23 0.26
DOW 150821P00050000 P 08/21/15 50.0 1.07 1.11
DOW 150821P00052500 P 08/21/15 52.5 2.20 2.28
DOW 150821P00055000 P 08/21/15 55.0 3.95 4.45
DOW 150821P00057500 P 08/21/15 57.5 6.15 6.70
DOW 150821P00060000 P 08/21/15 60.0 8.55 9.15
DOW 150821P00062500 P 08/21/15 62.5 11.00 11.70
DOW 150821P00065000 P 08/21/15 65.0 13.30 14.35
DOW 150821P00070000 P 08/21/15 70.0 18.00 19.35
DOW 150821P00075000 P 08/21/15 75.0 23.45 24.10
DOW 150918C00024000 C 09/18/15 24.0 25.45 29.00
DOW 150918C00025000 C 09/18/15 25.0 24.45 28.00
DOW 150918C00026000 C 09/18/15 26.0 23.45 27.00
DOW 150918C00027000 C 09/18/15 27.0 22.45 26.10
DOW 150918C00028000 C 09/18/15 28.0 21.40 24.90
DOW 150918C00029000 C 09/18/15 29.0 20.80 22.60
DOW 150918C00030000 C 09/18/15 30.0 19.85 23.15
DOW 150918C00031000 C 09/18/15 31.0 18.75 22.15
DOW 150918C00032000 C 09/18/15 32.0 17.75 21.20
DOW 150918C00033000 C 09/18/15 33.0 17.80 18.65
DOW 150918C00034000 C 09/18/15 34.0 15.80 19.15
DOW 150918C00035000 C 09/18/15 35.0 14.80 18.15
DOW 150918C00036000 C 09/18/15 36.0 13.95 17.15
DOW 150918C00037000 C 09/18/15 37.0 14.00 14.60
DOW 150918C00038000 C 09/18/15 38.0 12.95 13.65
DOW 150918C00039000 C 09/18/15 39.0 11.90 12.60
DOW 150918C00040000 C 09/18/15 40.0 11.05 11.65
DOW 150918C00041000 C 09/18/15 41.0 10.00 10.90
DOW 150918C00042000 C 09/18/15 42.0 9.25 10.00
DOW 150918C00043000 C 09/18/15 43.0 8.20 9.00
DOW 150918C00044000 C 09/18/15 44.0 7.25 8.05
DOW 150918C00045000 C 09/18/15 45.0 6.45 7.00
DOW 150918C00046000 C 09/18/15 46.0 5.50 6.25
DOW 150918C00047000 C 09/18/15 47.0 4.65 5.40
DOW 150918C00048000 C 09/18/15 48.0 3.90 4.55
DOW 150918C00049000 C 09/18/15 49.0 3.45 3.60
DOW 150918C00050000 C 09/18/15 50.0 2.78 2.88
DOW 150918C00052500 C 09/18/15 52.5 1.47 1.51
DOW 150918C00055000 C 09/18/15 55.0 0.65 0.69
DOW 150918C00057500 C 09/18/15 57.5 0.26 0.28
DOW 150918C00060000 C 09/18/15 60.0 0.10 0.12
DOW 150918C00065000 C 09/18/15 65.0 0.01 0.05
DOW 150918P00024000 P 09/18/15 24.0 0.00 0.03
DOW 150918P00025000 P 09/18/15 25.0 0.00 0.04
DOW 150918P00026000 P 09/18/15 26.0 0.00 0.03
DOW 150918P00027000 P 09/18/15 27.0 0.00 0.04
DOW 150918P00028000 P 09/18/15 28.0 0.00 0.03
DOW 150918P00029000 P 09/18/15 29.0 0.00 0.04
DOW 150918P00030000 P 09/18/15 30.0 0.01 0.05
DOW 150918P00031000 P 09/18/15 31.0 0.01 0.04
DOW 150918P00032000 P 09/18/15 32.0 0.01 0.05
DOW 150918P00033000 P 09/18/15 33.0 0.02 0.06
DOW 150918P00034000 P 09/18/15 34.0 0.03 0.07
DOW 150918P00035000 P 09/18/15 35.0 0.04 0.08
DOW 150918P00036000 P 09/18/15 36.0 0.05 0.09
DOW 150918P00037000 P 09/18/15 37.0 0.07 0.10
DOW 150918P00038000 P 09/18/15 38.0 0.08 0.11
DOW 150918P00039000 P 09/18/15 39.0 0.10 0.13
DOW 150918P00040000 P 09/18/15 40.0 0.13 0.15
DOW 150918P00041000 P 09/18/15 41.0 0.15 0.18
DOW 150918P00042000 P 09/18/15 42.0 0.19 0.22
DOW 150918P00043000 P 09/18/15 43.0 0.24 0.27
DOW 150918P00044000 P 09/18/15 44.0 0.30 0.34
DOW 150918P00045000 P 09/18/15 45.0 0.38 0.41
DOW 150918P00046000 P 09/18/15 46.0 0.49 0.52
DOW 150918P00047000 P 09/18/15 47.0 0.64 0.68
DOW 150918P00048000 P 09/18/15 48.0 0.84 0.87
DOW 150918P00049000 P 09/18/15 49.0 1.09 1.13
DOW 150918P00050000 P 09/18/15 50.0 1.41 1.45
DOW 150918P00052500 P 09/18/15 52.5 2.53 2.61
DOW 150918P00055000 P 09/18/15 55.0 4.20 4.35
DOW 150918P00057500 P 09/18/15 57.5 6.30 6.75
DOW 150918P00060000 P 09/18/15 60.0 8.60 9.10
DOW 150918P00065000 P 09/18/15 65.0 13.50 14.30
DOW 151218C00035000 C 12/18/15 35.0 15.95 16.60
DOW 151218C00040000 C 12/18/15 40.0 11.15 11.75
DOW 151218C00041000 C 12/18/15 41.0 10.15 11.55
DOW 151218C00043000 C 12/18/15 43.0 8.45 9.25
DOW 151218C00044000 C 12/18/15 44.0 7.60 8.40
DOW 151218C00045000 C 12/18/15 45.0 6.75 7.55
DOW 151218C00046000 C 12/18/15 46.0 5.95 6.45
DOW 151218C00047000 C 12/18/15 47.0 5.25 5.70
DOW 151218C00048000 C 12/18/15 48.0 4.50 5.20
DOW 151218C00049000 C 12/18/15 49.0 3.85 4.50
DOW 151218C00050000 C 12/18/15 50.0 3.35 3.65
DOW 151218C00052500 C 12/18/15 52.5 2.13 2.37
DOW 151218C00055000 C 12/18/15 55.0 1.28 1.40
DOW 151218C00057500 C 12/18/15 57.5 0.68 0.81
DOW 151218C00060000 C 12/18/15 60.0 0.36 0.52
DOW 151218C00062500 C 12/18/15 62.5 0.19 0.36
DOW 151218C00065000 C 12/18/15 65.0 0.10 0.35
DOW 151218C00070000 C 12/18/15 70.0 0.02 0.16
DOW 151218P00035000 P 12/18/15 35.0 0.15 0.22
DOW 151218P00040000 P 12/18/15 40.0 0.38 0.57
DOW 151218P00041000 P 12/18/15 41.0 0.47 0.62
DOW 151218P00043000 P 12/18/15 43.0 0.68 0.83
DOW 151218P00044000 P 12/18/15 44.0 0.80 0.97
DOW 151218P00045000 P 12/18/15 45.0 0.94 1.16
DOW 151218P00046000 P 12/18/15 46.0 1.23 1.38
DOW 151218P00047000 P 12/18/15 47.0 1.37 1.64
DOW 151218P00048000 P 12/18/15 48.0 1.65 1.94
DOW 151218P00049000 P 12/18/15 49.0 2.01 2.30
DOW 151218P00050000 P 12/18/15 50.0 2.48 2.68
DOW 151218P00052500 P 12/18/15 52.5 3.70 3.95
DOW 151218P00055000 P 12/18/15 55.0 5.25 5.75
DOW 151218P00057500 P 12/18/15 57.5 7.15 7.70
DOW 151218P00060000 P 12/18/15 60.0 9.35 9.80
DOW 151218P00062500 P 12/18/15 62.5 11.60 12.20
DOW 151218P00065000 P 12/18/15 65.0 14.00 14.65
DOW 151218P00070000 P 12/18/15 70.0 18.85 20.10
DOW 160115C00020000 C 01/15/16 20.0 29.80 31.50
DOW 160115C00023000 C 01/15/16 23.0 27.15 28.65
DOW 160115C00025000 C 01/15/16 25.0 25.15 26.65
DOW 160115C00028000 C 01/15/16 28.0 22.75 23.60
DOW 160115C00030000 C 01/15/16 30.0 21.05 21.55
DOW 160115C00033000 C 01/15/16 33.0 17.95 18.60
DOW 160115C00035000 C 01/15/16 35.0 15.95 16.60
DOW 160115C00037000 C 01/15/16 37.0 14.05 14.85
DOW 160115C00040000 C 01/15/16 40.0 11.20 11.80
DOW 160115C00042000 C 01/15/16 42.0 9.40 10.20
DOW 160115C00045000 C 01/15/16 45.0 6.85 7.60
DOW 160115C00047000 C 01/15/16 47.0 5.30 5.80
DOW 160115C00050000 C 01/15/16 50.0 3.65 3.80
DOW 160115C00052500 C 01/15/16 52.5 2.38 2.54
DOW 160115C00055000 C 01/15/16 55.0 1.42 1.58
DOW 160115C00057500 C 01/15/16 57.5 0.82 1.09
DOW 160115C00060000 C 01/15/16 60.0 0.46 0.58
DOW 160115C00062500 C 01/15/16 62.5 0.27 0.50
DOW 160115C00065000 C 01/15/16 65.0 0.11 0.38
DOW 160115C00070000 C 01/15/16 70.0 0.04 0.20
DOW 160115C00075000 C 01/15/16 75.0 0.02 0.16
DOW 160115C00080000 C 01/15/16 80.0 0.00 0.04
DOW 160115P00020000 P 01/15/16 20.0 0.01 0.04
DOW 160115P00023000 P 01/15/16 23.0 0.02 0.11
DOW 160115P00025000 P 01/15/16 25.0 0.03 0.19
DOW 160115P00028000 P 01/15/16 28.0 0.07 0.33
DOW 160115P00030000 P 01/15/16 30.0 0.09 0.34
DOW 160115P00033000 P 01/15/16 33.0 0.16 0.39
DOW 160115P00035000 P 01/15/16 35.0 0.21 0.38
DOW 160115P00037000 P 01/15/16 37.0 0.37 0.58
DOW 160115P00040000 P 01/15/16 40.0 0.58 0.76
DOW 160115P00042000 P 01/15/16 42.0 0.79 0.92
DOW 160115P00045000 P 01/15/16 45.0 1.31 1.54
DOW 160115P00047000 P 01/15/16 47.0 1.82 1.97
DOW 160115P00050000 P 01/15/16 50.0 2.93 3.15
DOW 160115P00052500 P 01/15/16 52.5 4.20 4.60
DOW 160115P00055000 P 01/15/16 55.0 5.80 6.30
DOW 160115P00057500 P 01/15/16 57.5 7.80 8.25
DOW 160115P00060000 P 01/15/16 60.0 9.80 10.45
DOW 160115P00062500 P 01/15/16 62.5 12.10 12.85
DOW 160115P00065000 P 01/15/16 65.0 14.40 15.25
DOW 160115P00070000 P 01/15/16 70.0 19.35 19.90
DOW 160115P00075000 P 01/15/16 75.0 24.30 24.80
DOW 160115P00080000 P 01/15/16 80.0 29.30 30.05
DOW 170120C00023000 C 01/20/17 23.0 26.75 29.45
DOW 170120C00025000 C 01/20/17 25.0 25.10 27.45
DOW 170120C00030000 C 01/20/17 30.0 20.70 22.50
DOW 170120C00033000 C 01/20/17 33.0 17.70 20.60
DOW 170120C00035000 C 01/20/17 35.0 16.00 17.20
DOW 170120C00038000 C 01/20/17 38.0 13.25 14.45
DOW 170120C00040000 C 01/20/17 40.0 11.70 12.80
DOW 170120C00043000 C 01/20/17 43.0 9.50 10.45
DOW 170120C00045000 C 01/20/17 45.0 8.05 9.05
DOW 170120C00047000 C 01/20/17 47.0 6.90 7.75
DOW 170120C00050000 C 01/20/17 50.0 5.35 5.90
DOW 170120C00052500 C 01/20/17 52.5 4.20 4.65
DOW 170120C00055000 C 01/20/17 55.0 3.25 3.90
DOW 170120C00057500 C 01/20/17 57.5 2.51 3.05
DOW 170120C00060000 C 01/20/17 60.0 1.90 2.43
DOW 170120C00062500 C 01/20/17 62.5 1.38 1.91
DOW 170120C00065000 C 01/20/17 65.0 1.01 1.50
DOW 170120C00070000 C 01/20/17 70.0 0.53 0.92
DOW 170120C00075000 C 01/20/17 75.0 0.34 0.92
DOW 170120P00023000 P 01/20/17 23.0 0.22 0.78
DOW 170120P00025000 P 01/20/17 25.0 0.34 0.89
DOW 170120P00030000 P 01/20/17 30.0 0.64 1.20
DOW 170120P00033000 P 01/20/17 33.0 0.94 1.52
DOW 170120P00035000 P 01/20/17 35.0 1.20 1.48
DOW 170120P00038000 P 01/20/17 38.0 1.65 2.03
DOW 170120P00040000 P 01/20/17 40.0 2.30 2.49
DOW 170120P00043000 P 01/20/17 43.0 2.95 3.30
DOW 170120P00045000 P 01/20/17 45.0 3.55 4.25
DOW 170120P00047000 P 01/20/17 47.0 4.45 4.95
DOW 170120P00050000 P 01/20/17 50.0 5.95 6.50
DOW 170120P00052500 P 01/20/17 52.5 7.45 7.55
DOW 170120P00055000 P 01/20/17 55.0 8.50 9.45
DOW 170120P00057500 P 01/20/17 57.5 10.15 11.20
DOW 170120P00060000 P 01/20/17 60.0 12.00 13.05
DOW 170120P00062500 P 01/20/17 62.5 13.95 15.25
DOW 170120P00065000 P 01/20/17 65.0 16.10 17.20
DOW 170120P00070000 P 01/20/17 70.0 20.45 21.90
DOW 170120P00075000 P 01/20/17 75.0 25.50 26.45

OPRA data is delayed 15 minutes.