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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-10)Premium Content

Dow Chemical Co (DOW)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 141024C00030000 C 10/24/14 30.0 17.10 19.20
DOW 141024C00031000 C 10/24/14 31.0 16.10 18.30
DOW 141024C00032000 C 10/24/14 32.0 15.10 17.30
DOW 141024C00033000 C 10/24/14 33.0 14.10 16.20
DOW 141024C00034000 C 10/24/14 34.0 13.10 15.00
DOW 141024C00035000 C 10/24/14 35.0 12.10 14.25
DOW 141024C00036000 C 10/24/14 36.0 11.10 13.05
DOW 141024C00037000 C 10/24/14 37.0 10.35 12.30
DOW 141024C00037500 C 10/24/14 37.5 9.30 11.70
DOW 141024C00038000 C 10/24/14 38.0 8.70 10.05
DOW 141024C00038500 C 10/24/14 38.5 8.60 9.50
DOW 141024C00039000 C 10/24/14 39.0 8.40 9.05
DOW 141024C00039500 C 10/24/14 39.5 7.60 8.60
DOW 141024C00040000 C 10/24/14 40.0 7.35 8.00
DOW 141024C00040500 C 10/24/14 40.5 6.90 7.65
DOW 141024C00041000 C 10/24/14 41.0 6.40 7.15
DOW 141024C00041500 C 10/24/14 41.5 5.80 6.60
DOW 141024C00042000 C 10/24/14 42.0 5.40 6.10
DOW 141024C00042500 C 10/24/14 42.5 4.95 5.60
DOW 141024C00043000 C 10/24/14 43.0 4.45 5.15
DOW 141024C00043500 C 10/24/14 43.5 3.95 4.65
DOW 141024C00044000 C 10/24/14 44.0 3.45 4.20
DOW 141024C00044500 C 10/24/14 44.5 3.00 3.70
DOW 141024C00045000 C 10/24/14 45.0 2.50 3.25
DOW 141024C00045500 C 10/24/14 45.5 2.02 2.47
DOW 141024C00046000 C 10/24/14 46.0 1.55 1.98
DOW 141024C00046500 C 10/24/14 46.5 1.17 1.49
DOW 141024C00047000 C 10/24/14 47.0 0.85 1.00
DOW 141024C00047500 C 10/24/14 47.5 0.52 0.66
DOW 141024C00048000 C 10/24/14 48.0 0.33 0.39
DOW 141024C00048500 C 10/24/14 48.5 0.17 0.24
DOW 141024C00049000 C 10/24/14 49.0 0.12 0.14
DOW 141024C00049500 C 10/24/14 49.5 0.04 0.10
DOW 141024C00050000 C 10/24/14 50.0 0.02 0.10
DOW 141024C00050500 C 10/24/14 50.5 0.01 0.10
DOW 141024C00051000 C 10/24/14 51.0 0.02 0.10
DOW 141024C00051500 C 10/24/14 51.5 0.00 0.09
DOW 141024C00052000 C 10/24/14 52.0 0.00 0.06
DOW 141024C00052500 C 10/24/14 52.5 0.00 0.04
DOW 141024C00053000 C 10/24/14 53.0 0.00 0.04
DOW 141024C00053500 C 10/24/14 53.5 0.00 0.05
DOW 141024C00054000 C 10/24/14 54.0 0.00 0.03
DOW 141024C00054500 C 10/24/14 54.5 0.00 0.03
DOW 141024C00055000 C 10/24/14 55.0 0.00 0.03
DOW 141024C00055500 C 10/24/14 55.5 0.00 0.03
DOW 141024C00056000 C 10/24/14 56.0 0.00 0.03
DOW 141024C00056500 C 10/24/14 56.5 0.00 0.02
DOW 141024C00057000 C 10/24/14 57.0 0.00 0.03
DOW 141024C00057500 C 10/24/14 57.5 0.00 0.02
DOW 141024C00058000 C 10/24/14 58.0 0.00 0.02
DOW 141024C00058500 C 10/24/14 58.5 0.00 0.01
DOW 141024C00059000 C 10/24/14 59.0 0.00 0.01
DOW 141024C00059500 C 10/24/14 59.5 0.00 0.01
DOW 141024C00060000 C 10/24/14 60.0 0.00 0.01
DOW 141024C00060500 C 10/24/14 60.5 0.00 0.01
DOW 141024C00061000 C 10/24/14 61.0 0.00 0.01
DOW 141024C00061500 C 10/24/14 61.5 0.00 0.01
DOW 141024C00062000 C 10/24/14 62.0 0.00 0.01
DOW 141024P00030000 P 10/24/14 30.0 0.00 0.03
DOW 141024P00031000 P 10/24/14 31.0 0.00 0.01
DOW 141024P00032000 P 10/24/14 32.0 0.00 0.01
DOW 141024P00033000 P 10/24/14 33.0 0.00 0.01
DOW 141024P00034000 P 10/24/14 34.0 0.00 0.01
DOW 141024P00035000 P 10/24/14 35.0 0.00 0.01
DOW 141024P00036000 P 10/24/14 36.0 0.00 0.01
DOW 141024P00037000 P 10/24/14 37.0 0.00 0.01
DOW 141024P00037500 P 10/24/14 37.5 0.00 0.01
DOW 141024P00038000 P 10/24/14 38.0 0.00 0.01
DOW 141024P00038500 P 10/24/14 38.5 0.00 0.01
DOW 141024P00039000 P 10/24/14 39.0 0.00 0.01
DOW 141024P00039500 P 10/24/14 39.5 0.00 0.01
DOW 141024P00040000 P 10/24/14 40.0 0.00 0.01
DOW 141024P00040500 P 10/24/14 40.5 0.00 0.01
DOW 141024P00041000 P 10/24/14 41.0 0.00 0.01
DOW 141024P00041500 P 10/24/14 41.5 0.00 0.01
DOW 141024P00042000 P 10/24/14 42.0 0.00 0.01
DOW 141024P00042500 P 10/24/14 42.5 0.00 0.02
DOW 141024P00043000 P 10/24/14 43.0 0.00 0.02
DOW 141024P00043500 P 10/24/14 43.5 0.00 0.07
DOW 141024P00044000 P 10/24/14 44.0 0.01 0.05
DOW 141024P00044500 P 10/24/14 44.5 0.00 0.05
DOW 141024P00045000 P 10/24/14 45.0 0.00 0.07
DOW 141024P00045500 P 10/24/14 45.5 0.02 0.08
DOW 141024P00046000 P 10/24/14 46.0 0.06 0.12
DOW 141024P00046500 P 10/24/14 46.5 0.14 0.20
DOW 141024P00047000 P 10/24/14 47.0 0.26 0.31
DOW 141024P00047500 P 10/24/14 47.5 0.44 0.52
DOW 141024P00048000 P 10/24/14 48.0 0.69 0.82
DOW 141024P00048500 P 10/24/14 48.5 1.02 1.23
DOW 141024P00049000 P 10/24/14 49.0 1.09 1.64
DOW 141024P00049500 P 10/24/14 49.5 1.36 2.08
DOW 141024P00050000 P 10/24/14 50.0 1.98 2.56
DOW 141024P00050500 P 10/24/14 50.5 2.32 3.10
DOW 141024P00051000 P 10/24/14 51.0 2.84 3.55
DOW 141024P00051500 P 10/24/14 51.5 3.40 4.05
DOW 141024P00052000 P 10/24/14 52.0 3.90 4.55
DOW 141024P00052500 P 10/24/14 52.5 4.40 5.05
DOW 141024P00053000 P 10/24/14 53.0 4.95 5.60
DOW 141024P00053500 P 10/24/14 53.5 5.45 6.10
DOW 141024P00054000 P 10/24/14 54.0 5.95 6.60
DOW 141024P00054500 P 10/24/14 54.5 6.45 7.10
DOW 141024P00055000 P 10/24/14 55.0 6.95 7.60
DOW 141024P00055500 P 10/24/14 55.5 7.45 8.10
DOW 141024P00056000 P 10/24/14 56.0 7.95 8.65
DOW 141024P00056500 P 10/24/14 56.5 8.50 9.10
DOW 141024P00057000 P 10/24/14 57.0 8.95 9.65
DOW 141024P00057500 P 10/24/14 57.5 8.45 11.25
DOW 141024P00058000 P 10/24/14 58.0 8.70 10.70
DOW 141024P00058500 P 10/24/14 58.5 9.30 12.25
DOW 141024P00059000 P 10/24/14 59.0 9.80 12.50
DOW 141024P00059500 P 10/24/14 59.5 10.70 12.10
DOW 141024P00060000 P 10/24/14 60.0 11.90 12.60
DOW 141024P00060500 P 10/24/14 60.5 11.35 14.05
DOW 141024P00061000 P 10/24/14 61.0 11.70 14.45
DOW 141024P00061500 P 10/24/14 61.5 12.40 14.15
DOW 141024P00062000 P 10/24/14 62.0 12.70 14.75
DOW 141031C00031000 C 10/31/14 31.0 15.80 18.30
DOW 141031C00032000 C 10/31/14 32.0 14.50 17.30
DOW 141031C00033000 C 10/31/14 33.0 13.65 15.15
DOW 141031C00034000 C 10/31/14 34.0 13.00 14.10
DOW 141031C00035000 C 10/31/14 35.0 11.85 13.15
DOW 141031C00036000 C 10/31/14 36.0 11.45 12.15
DOW 141031C00037000 C 10/31/14 37.0 10.45 11.25
DOW 141031C00038000 C 10/31/14 38.0 9.45 10.30
DOW 141031C00039000 C 10/31/14 39.0 8.45 9.30
DOW 141031C00040000 C 10/31/14 40.0 7.45 8.40
DOW 141031C00040500 C 10/31/14 40.5 7.00 7.85
DOW 141031C00041000 C 10/31/14 41.0 6.50 7.35
DOW 141031C00041500 C 10/31/14 41.5 6.00 6.85
DOW 141031C00042000 C 10/31/14 42.0 5.50 6.40
DOW 141031C00042500 C 10/31/14 42.5 5.05 5.90
DOW 141031C00043000 C 10/31/14 43.0 4.55 5.40
DOW 141031C00043500 C 10/31/14 43.5 4.05 4.90
DOW 141031C00044000 C 10/31/14 44.0 3.60 4.10
DOW 141031C00044500 C 10/31/14 44.5 3.15 3.85
DOW 141031C00045000 C 10/31/14 45.0 2.69 3.10
DOW 141031C00045500 C 10/31/14 45.5 2.23 2.60
DOW 141031C00046000 C 10/31/14 46.0 1.88 2.11
DOW 141031C00046500 C 10/31/14 46.5 1.55 1.68
DOW 141031C00047000 C 10/31/14 47.0 1.20 1.35
DOW 141031C00047500 C 10/31/14 47.5 0.92 1.06
DOW 141031C00048000 C 10/31/14 48.0 0.73 0.81
DOW 141031C00048500 C 10/31/14 48.5 0.51 0.63
DOW 141031C00049000 C 10/31/14 49.0 0.38 0.46
DOW 141031C00049500 C 10/31/14 49.5 0.23 0.41
DOW 141031C00050000 C 10/31/14 50.0 0.20 0.26
DOW 141031C00050500 C 10/31/14 50.5 0.14 0.29
DOW 141031C00051000 C 10/31/14 51.0 0.10 0.15
DOW 141031C00051500 C 10/31/14 51.5 0.08 0.21
DOW 141031C00052000 C 10/31/14 52.0 0.05 0.14
DOW 141031C00052500 C 10/31/14 52.5 0.07 0.18
DOW 141031C00053000 C 10/31/14 53.0 0.00 0.26
DOW 141031C00053500 C 10/31/14 53.5 0.00 0.11
DOW 141031C00054000 C 10/31/14 54.0 0.01 0.15
DOW 141031C00054500 C 10/31/14 54.5 0.00 0.24
DOW 141031C00055000 C 10/31/14 55.0 0.00 0.10
DOW 141031C00055500 C 10/31/14 55.5 0.00 0.14
DOW 141031C00056000 C 10/31/14 56.0 0.00 0.13
DOW 141031C00056500 C 10/31/14 56.5 0.00 0.08
DOW 141031C00057000 C 10/31/14 57.0 0.00 0.08
DOW 141031C00057500 C 10/31/14 57.5 0.00 0.07
DOW 141031C00058000 C 10/31/14 58.0 0.00 0.03
DOW 141031C00058500 C 10/31/14 58.5 0.00 0.05
DOW 141031C00059000 C 10/31/14 59.0 0.00 0.03
DOW 141031C00059500 C 10/31/14 59.5 0.00 0.03
DOW 141031C00060000 C 10/31/14 60.0 0.00 0.03
DOW 141031C00061000 C 10/31/14 61.0 0.00 0.03
DOW 141031C00062000 C 10/31/14 62.0 0.00 0.02
DOW 141031P00031000 P 10/31/14 31.0 0.00 0.03
DOW 141031P00032000 P 10/31/14 32.0 0.00 0.03
DOW 141031P00033000 P 10/31/14 33.0 0.00 0.03
DOW 141031P00034000 P 10/31/14 34.0 0.00 0.02
DOW 141031P00035000 P 10/31/14 35.0 0.00 0.02
DOW 141031P00036000 P 10/31/14 36.0 0.00 0.06
DOW 141031P00037000 P 10/31/14 37.0 0.00 0.09
DOW 141031P00038000 P 10/31/14 38.0 0.00 0.16
DOW 141031P00039000 P 10/31/14 39.0 0.00 0.19
DOW 141031P00040000 P 10/31/14 40.0 0.00 0.17
DOW 141031P00040500 P 10/31/14 40.5 0.00 0.05
DOW 141031P00041000 P 10/31/14 41.0 0.01 0.09
DOW 141031P00041500 P 10/31/14 41.5 0.00 0.12
DOW 141031P00042000 P 10/31/14 42.0 0.01 0.10
DOW 141031P00042500 P 10/31/14 42.5 0.01 0.09
DOW 141031P00043000 P 10/31/14 43.0 0.01 0.12
DOW 141031P00043500 P 10/31/14 43.5 0.04 0.13
DOW 141031P00044000 P 10/31/14 44.0 0.02 0.18
DOW 141031P00044500 P 10/31/14 44.5 0.03 0.19
DOW 141031P00045000 P 10/31/14 45.0 0.12 0.25
DOW 141031P00045500 P 10/31/14 45.5 0.15 0.34
DOW 141031P00046000 P 10/31/14 46.0 0.35 0.43
DOW 141031P00046500 P 10/31/14 46.5 0.48 0.56
DOW 141031P00047000 P 10/31/14 47.0 0.54 0.73
DOW 141031P00047500 P 10/31/14 47.5 0.78 0.93
DOW 141031P00048000 P 10/31/14 48.0 1.10 1.19
DOW 141031P00048500 P 10/31/14 48.5 1.40 1.55
DOW 141031P00049000 P 10/31/14 49.0 1.75 1.96
DOW 141031P00049500 P 10/31/14 49.5 2.13 2.31
DOW 141031P00050000 P 10/31/14 50.0 2.37 2.88
DOW 141031P00050500 P 10/31/14 50.5 2.40 3.20
DOW 141031P00051000 P 10/31/14 51.0 2.80 3.65
DOW 141031P00051500 P 10/31/14 51.5 3.35 4.15
DOW 141031P00052000 P 10/31/14 52.0 3.80 4.60
DOW 141031P00052500 P 10/31/14 52.5 4.30 5.15
DOW 141031P00053000 P 10/31/14 53.0 4.90 5.65
DOW 141031P00053500 P 10/31/14 53.5 5.35 6.15
DOW 141031P00054000 P 10/31/14 54.0 5.80 6.60
DOW 141031P00054500 P 10/31/14 54.5 6.30 7.10
DOW 141031P00055000 P 10/31/14 55.0 6.75 7.60
DOW 141031P00055500 P 10/31/14 55.5 7.35 8.10
DOW 141031P00056000 P 10/31/14 56.0 7.80 8.60
DOW 141031P00056500 P 10/31/14 56.5 8.30 9.10
DOW 141031P00057000 P 10/31/14 57.0 8.75 9.75
DOW 141031P00057500 P 10/31/14 57.5 9.25 10.10
DOW 141031P00058000 P 10/31/14 58.0 9.75 10.70
DOW 141031P00058500 P 10/31/14 58.5 10.25 11.15
DOW 141031P00059000 P 10/31/14 59.0 10.75 11.65
DOW 141031P00059500 P 10/31/14 59.5 11.45 12.15
DOW 141031P00060000 P 10/31/14 60.0 11.80 12.70
DOW 141031P00061000 P 10/31/14 61.0 12.75 14.30
DOW 141031P00062000 P 10/31/14 62.0 13.75 14.75
DOW 141107C00031000 C 11/07/14 31.0 15.60 17.65
DOW 141107C00032000 C 11/07/14 32.0 14.70 16.70
DOW 141107C00033000 C 11/07/14 33.0 14.40 15.70
DOW 141107C00034000 C 11/07/14 34.0 13.45 14.30
DOW 141107C00035000 C 11/07/14 35.0 12.45 13.30
DOW 141107C00036000 C 11/07/14 36.0 11.45 12.35
DOW 141107C00037000 C 11/07/14 37.0 10.45 11.40
DOW 141107C00038000 C 11/07/14 38.0 9.45 10.40
DOW 141107C00039000 C 11/07/14 39.0 8.45 9.40
DOW 141107C00040000 C 11/07/14 40.0 7.50 8.45
DOW 141107C00040500 C 11/07/14 40.5 7.00 7.95
DOW 141107C00041000 C 11/07/14 41.0 6.50 7.45
DOW 141107C00041500 C 11/07/14 41.5 6.00 6.95
DOW 141107C00042000 C 11/07/14 42.0 5.55 6.50
DOW 141107C00042500 C 11/07/14 42.5 5.05 6.00
DOW 141107C00043000 C 11/07/14 43.0 4.60 5.55
DOW 141107C00043500 C 11/07/14 43.5 4.15 5.00
DOW 141107C00044000 C 11/07/14 44.0 3.70 4.45
DOW 141107C00044500 C 11/07/14 44.5 3.25 4.05
DOW 141107C00045000 C 11/07/14 45.0 2.87 3.50
DOW 141107C00045500 C 11/07/14 45.5 2.45 3.15
DOW 141107C00046000 C 11/07/14 46.0 2.14 2.74
DOW 141107C00046500 C 11/07/14 46.5 1.83 1.97
DOW 141107C00047000 C 11/07/14 47.0 1.52 1.60
DOW 141107C00047500 C 11/07/14 47.5 1.21 1.33
DOW 141107C00048000 C 11/07/14 48.0 1.01 1.08
DOW 141107C00048500 C 11/07/14 48.5 0.80 0.89
DOW 141107C00049000 C 11/07/14 49.0 0.63 0.70
DOW 141107C00049500 C 11/07/14 49.5 0.49 0.58
DOW 141107C00050000 C 11/07/14 50.0 0.39 0.46
DOW 141107C00050500 C 11/07/14 50.5 0.31 0.37
DOW 141107C00051000 C 11/07/14 51.0 0.24 0.38
DOW 141107C00051500 C 11/07/14 51.5 0.19 0.32
DOW 141107C00052000 C 11/07/14 52.0 0.15 0.37
DOW 141107C00052500 C 11/07/14 52.5 0.11 0.24
DOW 141107C00053000 C 11/07/14 53.0 0.09 0.22
DOW 141107C00053500 C 11/07/14 53.5 0.08 0.12
DOW 141107C00054000 C 11/07/14 54.0 0.00 0.29
DOW 141107C00054500 C 11/07/14 54.5 0.00 0.25
DOW 141107C00055000 C 11/07/14 55.0 0.00 0.15
DOW 141107C00055500 C 11/07/14 55.5 0.00 0.24
DOW 141107C00056000 C 11/07/14 56.0 0.00 0.21
DOW 141107C00056500 C 11/07/14 56.5 0.00 0.23
DOW 141107C00057000 C 11/07/14 57.0 0.00 0.23
DOW 141107C00057500 C 11/07/14 57.5 0.00 0.23
DOW 141107C00058000 C 11/07/14 58.0 0.00 0.23
DOW 141107C00058500 C 11/07/14 58.5 0.00 0.23
DOW 141107C00059000 C 11/07/14 59.0 0.00 0.24
DOW 141107C00059500 C 11/07/14 59.5 0.00 0.22
DOW 141107C00060000 C 11/07/14 60.0 0.00 0.22
DOW 141107C00060500 C 11/07/14 60.5 0.00 0.20
DOW 141107C00061000 C 11/07/14 61.0 0.00 0.23
DOW 141107C00062000 C 11/07/14 62.0 0.00 0.24
DOW 141107P00031000 P 11/07/14 31.0 0.00 0.04
DOW 141107P00032000 P 11/07/14 32.0 0.00 0.05
DOW 141107P00033000 P 11/07/14 33.0 0.00 0.07
DOW 141107P00034000 P 11/07/14 34.0 0.00 0.09
DOW 141107P00035000 P 11/07/14 35.0 0.00 0.12
DOW 141107P00036000 P 11/07/14 36.0 0.00 0.17
DOW 141107P00037000 P 11/07/14 37.0 0.00 0.22
DOW 141107P00038000 P 11/07/14 38.0 0.00 0.23
DOW 141107P00039000 P 11/07/14 39.0 0.01 0.09
DOW 141107P00040000 P 11/07/14 40.0 0.01 0.09
DOW 141107P00040500 P 11/07/14 40.5 0.02 0.10
DOW 141107P00041000 P 11/07/14 41.0 0.01 0.11
DOW 141107P00041500 P 11/07/14 41.5 0.04 0.17
DOW 141107P00042000 P 11/07/14 42.0 0.04 0.15
DOW 141107P00042500 P 11/07/14 42.5 0.04 0.24
DOW 141107P00043000 P 11/07/14 43.0 0.06 0.16
DOW 141107P00043500 P 11/07/14 43.5 0.07 0.26
DOW 141107P00044000 P 11/07/14 44.0 0.09 0.27
DOW 141107P00044500 P 11/07/14 44.5 0.11 0.39
DOW 141107P00045000 P 11/07/14 45.0 0.34 0.42
DOW 141107P00045500 P 11/07/14 45.5 0.34 0.55
DOW 141107P00046000 P 11/07/14 46.0 0.55 0.68
DOW 141107P00046500 P 11/07/14 46.5 0.71 0.78
DOW 141107P00047000 P 11/07/14 47.0 0.89 0.96
DOW 141107P00047500 P 11/07/14 47.5 1.12 1.18
DOW 141107P00048000 P 11/07/14 48.0 1.37 1.50
DOW 141107P00048500 P 11/07/14 48.5 1.66 1.77
DOW 141107P00049000 P 11/07/14 49.0 1.84 2.19
DOW 141107P00049500 P 11/07/14 49.5 2.05 2.54
DOW 141107P00050000 P 11/07/14 50.0 2.72 2.98
DOW 141107P00050500 P 11/07/14 50.5 2.68 3.40
DOW 141107P00051000 P 11/07/14 51.0 2.96 3.80
DOW 141107P00051500 P 11/07/14 51.5 3.35 4.25
DOW 141107P00052000 P 11/07/14 52.0 3.85 4.75
DOW 141107P00052500 P 11/07/14 52.5 4.35 5.25
DOW 141107P00053000 P 11/07/14 53.0 4.80 5.70
DOW 141107P00053500 P 11/07/14 53.5 5.25 6.20
DOW 141107P00054000 P 11/07/14 54.0 5.80 6.65
DOW 141107P00054500 P 11/07/14 54.5 6.25 7.15
DOW 141107P00055000 P 11/07/14 55.0 6.80 7.65
DOW 141107P00055500 P 11/07/14 55.5 7.25 8.15
DOW 141107P00056000 P 11/07/14 56.0 7.75 8.65
DOW 141107P00056500 P 11/07/14 56.5 8.30 9.15
DOW 141107P00057000 P 11/07/14 57.0 8.75 9.65
DOW 141107P00057500 P 11/07/14 57.5 9.25 10.15
DOW 141107P00058000 P 11/07/14 58.0 9.80 10.65
DOW 141107P00058500 P 11/07/14 58.5 10.30 11.20
DOW 141107P00059000 P 11/07/14 59.0 10.80 11.70
DOW 141107P00059500 P 11/07/14 59.5 11.25 12.70
DOW 141107P00060000 P 11/07/14 60.0 11.75 12.80
DOW 141107P00060500 P 11/07/14 60.5 12.25 13.30
DOW 141107P00061000 P 11/07/14 61.0 12.75 13.90
DOW 141107P00062000 P 11/07/14 62.0 13.70 14.65
DOW 141114C00031000 C 11/14/14 31.0 16.45 17.30
DOW 141114C00032000 C 11/14/14 32.0 15.45 16.35
DOW 141114C00033000 C 11/14/14 33.0 14.45 15.40
DOW 141114C00034000 C 11/14/14 34.0 13.40 14.40
DOW 141114C00035000 C 11/14/14 35.0 12.45 13.40
DOW 141114C00036000 C 11/14/14 36.0 11.45 12.45
DOW 141114C00037000 C 11/14/14 37.0 10.50 11.50
DOW 141114C00038000 C 11/14/14 38.0 9.50 10.50
DOW 141114C00039000 C 11/14/14 39.0 8.50 9.50
DOW 141114C00040000 C 11/14/14 40.0 7.55 8.55
DOW 141114C00040500 C 11/14/14 40.5 7.05 7.95
DOW 141114C00041000 C 11/14/14 41.0 6.55 7.45
DOW 141114C00041500 C 11/14/14 41.5 6.10 7.00
DOW 141114C00042000 C 11/14/14 42.0 5.60 6.50
DOW 141114C00042500 C 11/14/14 42.5 5.15 6.00
DOW 141114C00043000 C 11/14/14 43.0 4.70 5.50
DOW 141114C00043500 C 11/14/14 43.5 4.25 4.80
DOW 141114C00044000 C 11/14/14 44.0 3.90 4.45
DOW 141114C00044500 C 11/14/14 44.5 3.40 3.85
DOW 141114C00045000 C 11/14/14 45.0 3.00 3.65
DOW 141114C00045500 C 11/14/14 45.5 2.72 3.30
DOW 141114C00046000 C 11/14/14 46.0 2.39 2.82
DOW 141114C00046500 C 11/14/14 46.5 2.06 2.42
DOW 141114C00047000 C 11/14/14 47.0 1.74 1.89
DOW 141114C00047500 C 11/14/14 47.5 1.48 1.61
DOW 141114C00048000 C 11/14/14 48.0 1.27 1.38
DOW 141114C00048500 C 11/14/14 48.5 1.05 1.16
DOW 141114C00049000 C 11/14/14 49.0 0.88 0.98
DOW 141114C00049500 C 11/14/14 49.5 0.71 0.93
DOW 141114C00050000 C 11/14/14 50.0 0.56 0.78
DOW 141114C00050500 C 11/14/14 50.5 0.48 0.64
DOW 141114C00051000 C 11/14/14 51.0 0.40 0.50
DOW 141114C00051500 C 11/14/14 51.5 0.32 0.40
DOW 141114C00052000 C 11/14/14 52.0 0.27 0.45
DOW 141114C00052500 C 11/14/14 52.5 0.22 0.40
DOW 141114C00053000 C 11/14/14 53.0 0.18 0.41
DOW 141114C00053500 C 11/14/14 53.5 0.17 0.31
DOW 141114C00054000 C 11/14/14 54.0 0.14 0.31
DOW 141114C00054500 C 11/14/14 54.5 0.12 0.24
DOW 141114C00055000 C 11/14/14 55.0 0.11 0.23
DOW 141114C00055500 C 11/14/14 55.5 0.10 0.16
DOW 141114C00056000 C 11/14/14 56.0 0.09 0.20
DOW 141114C00056500 C 11/14/14 56.5 0.08 0.23
DOW 141114C00057000 C 11/14/14 57.0 0.06 0.22
DOW 141114C00057500 C 11/14/14 57.5 0.04 0.20
DOW 141114C00058000 C 11/14/14 58.0 0.00 0.23
DOW 141114C00058500 C 11/14/14 58.5 0.01 0.14
DOW 141114C00059000 C 11/14/14 59.0 0.04 0.20
DOW 141114C00060000 C 11/14/14 60.0 0.00 0.18
DOW 141114C00061000 C 11/14/14 61.0 0.00 0.17
DOW 141114C00062000 C 11/14/14 62.0 0.01 0.18
DOW 141114P00031000 P 11/14/14 31.0 0.00 0.09
DOW 141114P00032000 P 11/14/14 32.0 0.00 0.12
DOW 141114P00033000 P 11/14/14 33.0 0.00 0.16
DOW 141114P00034000 P 11/14/14 34.0 0.00 0.19
DOW 141114P00035000 P 11/14/14 35.0 0.00 0.23
DOW 141114P00036000 P 11/14/14 36.0 0.00 0.25
DOW 141114P00037000 P 11/14/14 37.0 0.00 0.25
DOW 141114P00038000 P 11/14/14 38.0 0.01 0.23
DOW 141114P00039000 P 11/14/14 39.0 0.02 0.22
DOW 141114P00040000 P 11/14/14 40.0 0.05 0.24
DOW 141114P00040500 P 11/14/14 40.5 0.06 0.24
DOW 141114P00041000 P 11/14/14 41.0 0.07 0.25
DOW 141114P00041500 P 11/14/14 41.5 0.07 0.34
DOW 141114P00042000 P 11/14/14 42.0 0.08 0.26
DOW 141114P00042500 P 11/14/14 42.5 0.10 0.29
DOW 141114P00043000 P 11/14/14 43.0 0.11 0.43
DOW 141114P00043500 P 11/14/14 43.5 0.14 0.48
DOW 141114P00044000 P 11/14/14 44.0 0.15 0.46
DOW 141114P00044500 P 11/14/14 44.5 0.34 0.51
DOW 141114P00045000 P 11/14/14 45.0 0.53 0.61
DOW 141114P00045500 P 11/14/14 45.5 0.65 0.73
DOW 141114P00046000 P 11/14/14 46.0 0.79 0.87
DOW 141114P00046500 P 11/14/14 46.5 0.93 1.06
DOW 141114P00047000 P 11/14/14 47.0 1.15 1.26
DOW 141114P00047500 P 11/14/14 47.5 1.38 1.48
DOW 141114P00048000 P 11/14/14 48.0 1.56 1.76
DOW 141114P00048500 P 11/14/14 48.5 1.92 2.03
DOW 141114P00049000 P 11/14/14 49.0 2.08 2.36
DOW 141114P00049500 P 11/14/14 49.5 2.52 2.73
DOW 141114P00050000 P 11/14/14 50.0 2.76 3.20
DOW 141114P00050500 P 11/14/14 50.5 2.84 3.60
DOW 141114P00051000 P 11/14/14 51.0 3.10 4.00
DOW 141114P00051500 P 11/14/14 51.5 3.40 4.45
DOW 141114P00052000 P 11/14/14 52.0 3.85 4.85
DOW 141114P00052500 P 11/14/14 52.5 4.35 5.30
DOW 141114P00053000 P 11/14/14 53.0 4.80 5.80
DOW 141114P00053500 P 11/14/14 53.5 5.30 6.25
DOW 141114P00054000 P 11/14/14 54.0 5.80 6.75
DOW 141114P00054500 P 11/14/14 54.5 6.25 7.30
DOW 141114P00055000 P 11/14/14 55.0 6.80 7.70
DOW 141114P00055500 P 11/14/14 55.5 7.30 8.20
DOW 141114P00056000 P 11/14/14 56.0 7.80 8.75
DOW 141114P00056500 P 11/14/14 56.5 8.25 9.35
DOW 141114P00057000 P 11/14/14 57.0 8.75 9.75
DOW 141114P00057500 P 11/14/14 57.5 9.25 10.20
DOW 141114P00058000 P 11/14/14 58.0 9.75 10.65
DOW 141114P00058500 P 11/14/14 58.5 10.25 11.15
DOW 141114P00059000 P 11/14/14 59.0 10.75 11.65
DOW 141114P00060000 P 11/14/14 60.0 11.75 12.65
DOW 141114P00061000 P 11/14/14 61.0 12.75 13.65
DOW 141114P00062000 P 11/14/14 62.0 13.75 14.65
DOW 141122C00030000 C 11/22/14 30.0 17.45 18.75
DOW 141122C00031000 C 11/22/14 31.0 15.60 17.80
DOW 141122C00032000 C 11/22/14 32.0 15.05 16.40
DOW 141122C00033000 C 11/22/14 33.0 14.50 15.40
DOW 141122C00034000 C 11/22/14 34.0 13.50 14.45
DOW 141122C00035000 C 11/22/14 35.0 12.50 13.45
DOW 141122C00036000 C 11/22/14 36.0 11.45 12.45
DOW 141122C00037000 C 11/22/14 37.0 10.50 11.50
DOW 141122C00037500 C 11/22/14 37.5 10.00 11.00
DOW 141122C00038000 C 11/22/14 38.0 9.45 10.55
DOW 141122C00038500 C 11/22/14 38.5 9.00 10.00
DOW 141122C00039000 C 11/22/14 39.0 8.50 9.60
DOW 141122C00039500 C 11/22/14 39.5 8.05 9.05
DOW 141122C00040000 C 11/22/14 40.0 7.55 8.55
DOW 141122C00040500 C 11/22/14 40.5 7.05 8.10
DOW 141122C00041000 C 11/22/14 41.0 6.55 7.65
DOW 141122C00041500 C 11/22/14 41.5 6.10 7.15
DOW 141122C00042000 C 11/22/14 42.0 5.70 6.70
DOW 141122C00042500 C 11/22/14 42.5 5.25 6.25
DOW 141122C00043000 C 11/22/14 43.0 4.85 5.40
DOW 141122C00043500 C 11/22/14 43.5 4.35 4.90
DOW 141122C00044000 C 11/22/14 44.0 3.95 4.90
DOW 141122C00044500 C 11/22/14 44.5 3.55 4.30
DOW 141122C00045000 C 11/22/14 45.0 3.15 3.45
DOW 141122C00045500 C 11/22/14 45.5 2.83 3.40
DOW 141122C00046000 C 11/22/14 46.0 2.44 2.67
DOW 141122C00046500 C 11/22/14 46.5 2.18 2.35
DOW 141122C00047000 C 11/22/14 47.0 1.90 2.04
DOW 141122C00047500 C 11/22/14 47.5 1.64 1.76
DOW 141122C00048000 C 11/22/14 48.0 1.46 1.53
DOW 141122C00048500 C 11/22/14 48.5 1.24 1.30
DOW 141122C00049000 C 11/22/14 49.0 1.06 1.11
DOW 141122C00049500 C 11/22/14 49.5 0.88 0.95
DOW 141122C00050000 C 11/22/14 50.0 0.74 0.81
DOW 141122C00050500 C 11/22/14 50.5 0.62 0.68
DOW 141122C00051000 C 11/22/14 51.0 0.52 0.58
DOW 141122C00051500 C 11/22/14 51.5 0.42 0.58
DOW 141122C00052000 C 11/22/14 52.0 0.36 0.42
DOW 141122C00052500 C 11/22/14 52.5 0.30 0.36
DOW 141122C00053000 C 11/22/14 53.0 0.20 0.38
DOW 141122C00053500 C 11/22/14 53.5 0.22 0.27
DOW 141122C00054000 C 11/22/14 54.0 0.17 0.23
DOW 141122C00054500 C 11/22/14 54.5 0.15 0.20
DOW 141122C00055000 C 11/22/14 55.0 0.14 0.18
DOW 141122C00055500 C 11/22/14 55.5 0.09 0.16
DOW 141122C00056000 C 11/22/14 56.0 0.00 0.24
DOW 141122C00056500 C 11/22/14 56.5 0.00 0.31
DOW 141122C00057000 C 11/22/14 57.0 0.00 0.30
DOW 141122C00057500 C 11/22/14 57.5 0.06 0.12
DOW 141122C00058000 C 11/22/14 58.0 0.00 0.28
DOW 141122C00058500 C 11/22/14 58.5 0.00 0.27
DOW 141122C00059000 C 11/22/14 59.0 0.02 0.11
DOW 141122C00059500 C 11/22/14 59.5 0.00 0.22
DOW 141122C00060000 C 11/22/14 60.0 0.03 0.10
DOW 141122C00060500 C 11/22/14 60.5 0.00 0.21
DOW 141122C00061000 C 11/22/14 61.0 0.00 0.19
DOW 141122C00061500 C 11/22/14 61.5 0.00 0.18
DOW 141122C00062000 C 11/22/14 62.0 0.00 0.18
DOW 141122C00062500 C 11/22/14 62.5 0.00 0.17
DOW 141122C00065000 C 11/22/14 65.0 0.00 0.16
DOW 141122C00070000 C 11/22/14 70.0 0.00 0.03
DOW 141122P00030000 P 11/22/14 30.0 0.00 0.02
DOW 141122P00031000 P 11/22/14 31.0 0.00 0.09
DOW 141122P00032000 P 11/22/14 32.0 0.00 0.14
DOW 141122P00033000 P 11/22/14 33.0 0.00 0.15
DOW 141122P00034000 P 11/22/14 34.0 0.00 0.16
DOW 141122P00035000 P 11/22/14 35.0 0.00 0.18
DOW 141122P00036000 P 11/22/14 36.0 0.00 0.17
DOW 141122P00037000 P 11/22/14 37.0 0.01 0.14
DOW 141122P00037500 P 11/22/14 37.5 0.01 0.15
DOW 141122P00038000 P 11/22/14 38.0 0.02 0.16
DOW 141122P00038500 P 11/22/14 38.5 0.03 0.16
DOW 141122P00039000 P 11/22/14 39.0 0.04 0.17
DOW 141122P00039500 P 11/22/14 39.5 0.05 0.17
DOW 141122P00040000 P 11/22/14 40.0 0.11 0.16
DOW 141122P00040500 P 11/22/14 40.5 0.07 0.20
DOW 141122P00041000 P 11/22/14 41.0 0.09 0.23
DOW 141122P00041500 P 11/22/14 41.5 0.11 0.25
DOW 141122P00042000 P 11/22/14 42.0 0.21 0.29
DOW 141122P00042500 P 11/22/14 42.5 0.28 0.34
DOW 141122P00043000 P 11/22/14 43.0 0.34 0.38
DOW 141122P00043500 P 11/22/14 43.5 0.27 0.45
DOW 141122P00044000 P 11/22/14 44.0 0.37 0.53
DOW 141122P00044500 P 11/22/14 44.5 0.49 0.63
DOW 141122P00045000 P 11/22/14 45.0 0.66 0.75
DOW 141122P00045500 P 11/22/14 45.5 0.62 0.89
DOW 141122P00046000 P 11/22/14 46.0 0.94 1.00
DOW 141122P00046500 P 11/22/14 46.5 1.12 1.19
DOW 141122P00047000 P 11/22/14 47.0 1.33 1.38
DOW 141122P00047500 P 11/22/14 47.5 1.51 1.63
DOW 141122P00048000 P 11/22/14 48.0 1.81 1.88
DOW 141122P00048500 P 11/22/14 48.5 2.09 2.16
DOW 141122P00049000 P 11/22/14 49.0 2.38 2.49
DOW 141122P00049500 P 11/22/14 49.5 2.65 2.84
DOW 141122P00050000 P 11/22/14 50.0 2.97 3.25
DOW 141122P00050500 P 11/22/14 50.5 3.00 3.70
DOW 141122P00051000 P 11/22/14 51.0 3.20 4.10
DOW 141122P00051500 P 11/22/14 51.5 3.50 4.50
DOW 141122P00052000 P 11/22/14 52.0 4.05 4.95
DOW 141122P00052500 P 11/22/14 52.5 4.50 5.40
DOW 141122P00053000 P 11/22/14 53.0 5.00 5.85
DOW 141122P00053500 P 11/22/14 53.5 5.50 6.30
DOW 141122P00054000 P 11/22/14 54.0 6.00 6.75
DOW 141122P00054500 P 11/22/14 54.5 6.45 7.30
DOW 141122P00055000 P 11/22/14 55.0 7.00 7.75
DOW 141122P00055500 P 11/22/14 55.5 7.25 8.20
DOW 141122P00056000 P 11/22/14 56.0 7.80 8.70
DOW 141122P00056500 P 11/22/14 56.5 8.25 9.20
DOW 141122P00057000 P 11/22/14 57.0 8.80 9.70
DOW 141122P00057500 P 11/22/14 57.5 9.25 10.20
DOW 141122P00058000 P 11/22/14 58.0 9.75 10.70
DOW 141122P00058500 P 11/22/14 58.5 10.25 11.35
DOW 141122P00059000 P 11/22/14 59.0 10.75 11.85
DOW 141122P00059500 P 11/22/14 59.5 11.25 12.20
DOW 141122P00060000 P 11/22/14 60.0 11.75 12.65
DOW 141122P00060500 P 11/22/14 60.5 12.25 13.40
DOW 141122P00061000 P 11/22/14 61.0 12.75 13.65
DOW 141122P00061500 P 11/22/14 61.5 13.25 14.35
DOW 141122P00062000 P 11/22/14 62.0 13.75 14.60
DOW 141122P00062500 P 11/22/14 62.5 14.20 15.15
DOW 141122P00065000 P 11/22/14 65.0 16.75 17.95
DOW 141122P00070000 P 11/22/14 70.0 21.75 22.80
DOW 141128C00031000 C 11/28/14 31.0 15.45 18.00
DOW 141128C00032000 C 11/28/14 32.0 15.25 16.45
DOW 141128C00033000 C 11/28/14 33.0 14.05 15.45
DOW 141128C00034000 C 11/28/14 34.0 13.35 14.55
DOW 141128C00035000 C 11/28/14 35.0 12.35 13.60
DOW 141128C00036000 C 11/28/14 36.0 11.40 12.60
DOW 141128C00037000 C 11/28/14 37.0 10.45 11.60
DOW 141128C00038000 C 11/28/14 38.0 9.40 10.60
DOW 141128C00039000 C 11/28/14 39.0 8.40 9.50
DOW 141128C00040000 C 11/28/14 40.0 7.50 8.70
DOW 141128C00040500 C 11/28/14 40.5 7.00 8.20
DOW 141128C00041000 C 11/28/14 41.0 6.65 7.70
DOW 141128C00041500 C 11/28/14 41.5 6.20 7.25
DOW 141128C00042000 C 11/28/14 42.0 5.70 6.85
DOW 141128C00042500 C 11/28/14 42.5 5.25 6.35
DOW 141128C00043000 C 11/28/14 43.0 4.85 5.95
DOW 141128C00043500 C 11/28/14 43.5 4.30 5.50
DOW 141128C00044000 C 11/28/14 44.0 3.90 5.10
DOW 141128C00044500 C 11/28/14 44.5 3.55 4.70
DOW 141128C00045000 C 11/28/14 45.0 3.25 4.35
DOW 141128C00045500 C 11/28/14 45.5 2.84 3.95
DOW 141128C00046000 C 11/28/14 46.0 2.47 3.30
DOW 141128C00046500 C 11/28/14 46.5 2.21 3.15
DOW 141128C00047000 C 11/28/14 47.0 1.82 2.72
DOW 141128C00047500 C 11/28/14 47.5 1.57 2.36
DOW 141128C00048000 C 11/28/14 48.0 1.43 1.67
DOW 141128C00048500 C 11/28/14 48.5 1.22 1.45
DOW 141128C00049000 C 11/28/14 49.0 1.05 1.24
DOW 141128C00049500 C 11/28/14 49.5 0.86 1.34
DOW 141128C00050000 C 11/28/14 50.0 0.75 1.15
DOW 141128C00050500 C 11/28/14 50.5 0.64 1.04
DOW 141128C00051000 C 11/28/14 51.0 0.51 0.82
DOW 141128C00051500 C 11/28/14 51.5 0.25 0.78
DOW 141128C00052000 C 11/28/14 52.0 0.42 0.66
DOW 141128C00052500 C 11/28/14 52.5 0.36 0.53
DOW 141128C00053000 C 11/28/14 53.0 0.29 0.55
DOW 141128C00053500 C 11/28/14 53.5 0.25 0.33
DOW 141128C00054000 C 11/28/14 54.0 0.22 0.33
DOW 141128C00054500 C 11/28/14 54.5 0.18 0.34
DOW 141128C00055000 C 11/28/14 55.0 0.15 0.31
DOW 141128C00055500 C 11/28/14 55.5 0.13 0.28
DOW 141128C00056000 C 11/28/14 56.0 0.13 0.26
DOW 141128C00056500 C 11/28/14 56.5 0.10 0.24
DOW 141128C00057000 C 11/28/14 57.0 0.10 0.22
DOW 141128C00058000 C 11/28/14 58.0 0.08 0.13
DOW 141128C00060000 C 11/28/14 60.0 0.04 0.14
DOW 141128P00031000 P 11/28/14 31.0 0.00 0.16
DOW 141128P00032000 P 11/28/14 32.0 0.00 0.18
DOW 141128P00033000 P 11/28/14 33.0 0.00 0.21
DOW 141128P00034000 P 11/28/14 34.0 0.00 0.25
DOW 141128P00035000 P 11/28/14 35.0 0.00 0.25
DOW 141128P00036000 P 11/28/14 36.0 0.01 0.17
DOW 141128P00037000 P 11/28/14 37.0 0.02 0.20
DOW 141128P00038000 P 11/28/14 38.0 0.04 0.24
DOW 141128P00039000 P 11/28/14 39.0 0.07 0.26
DOW 141128P00040000 P 11/28/14 40.0 0.10 0.37
DOW 141128P00040500 P 11/28/14 40.5 0.11 0.33
DOW 141128P00041000 P 11/28/14 41.0 0.14 0.38
DOW 141128P00041500 P 11/28/14 41.5 0.15 0.38
DOW 141128P00042000 P 11/28/14 42.0 0.18 0.49
DOW 141128P00042500 P 11/28/14 42.5 0.20 0.43
DOW 141128P00043000 P 11/28/14 43.0 0.27 0.49
DOW 141128P00043500 P 11/28/14 43.5 0.26 0.54
DOW 141128P00044000 P 11/28/14 44.0 0.42 0.62
DOW 141128P00044500 P 11/28/14 44.5 0.33 0.73
DOW 141128P00045000 P 11/28/14 45.0 0.59 0.86
DOW 141128P00045500 P 11/28/14 45.5 0.67 1.00
DOW 141128P00046000 P 11/28/14 46.0 0.78 1.20
DOW 141128P00046500 P 11/28/14 46.5 0.97 1.37
DOW 141128P00047000 P 11/28/14 47.0 1.28 1.63
DOW 141128P00047500 P 11/28/14 47.5 1.55 1.79
DOW 141128P00048000 P 11/28/14 48.0 1.90 2.06
DOW 141128P00048500 P 11/28/14 48.5 2.16 2.38
DOW 141128P00049000 P 11/28/14 49.0 2.17 2.70
DOW 141128P00049500 P 11/28/14 49.5 2.58 3.05
DOW 141128P00050000 P 11/28/14 50.0 2.89 3.45
DOW 141128P00050500 P 11/28/14 50.5 2.89 3.75
DOW 141128P00051000 P 11/28/14 51.0 3.15 4.25
DOW 141128P00051500 P 11/28/14 51.5 3.55 4.65
DOW 141128P00052000 P 11/28/14 52.0 4.00 5.00
DOW 141128P00052500 P 11/28/14 52.5 4.40 5.50
DOW 141128P00053000 P 11/28/14 53.0 4.80 5.95
DOW 141128P00053500 P 11/28/14 53.5 5.50 6.40
DOW 141128P00054000 P 11/28/14 54.0 6.00 6.90
DOW 141128P00054500 P 11/28/14 54.5 6.30 7.30
DOW 141128P00055000 P 11/28/14 55.0 6.95 7.80
DOW 141128P00055500 P 11/28/14 55.5 7.25 8.35
DOW 141128P00056000 P 11/28/14 56.0 7.75 8.75
DOW 141128P00056500 P 11/28/14 56.5 8.25 9.55
DOW 141128P00057000 P 11/28/14 57.0 8.75 9.70
DOW 141128P00058000 P 11/28/14 58.0 9.75 10.70
DOW 141128P00060000 P 11/28/14 60.0 11.70 12.65
DOW 141220C00025000 C 12/20/14 25.0 21.85 23.50
DOW 141220C00026000 C 12/20/14 26.0 21.25 22.40
DOW 141220C00027000 C 12/20/14 27.0 20.20 21.40
DOW 141220C00028000 C 12/20/14 28.0 19.25 20.45
DOW 141220C00029000 C 12/20/14 29.0 18.50 19.50
DOW 141220C00030000 C 12/20/14 30.0 17.50 18.55
DOW 141220C00031000 C 12/20/14 31.0 16.55 17.55
DOW 141220C00032000 C 12/20/14 32.0 15.55 16.65
DOW 141220C00033000 C 12/20/14 33.0 14.55 15.70
DOW 141220C00034000 C 12/20/14 34.0 13.55 14.70
DOW 141220C00035000 C 12/20/14 35.0 12.55 13.75
DOW 141220C00036000 C 12/20/14 36.0 11.60 12.65
DOW 141220C00037000 C 12/20/14 37.0 10.65 11.70
DOW 141220C00038000 C 12/20/14 38.0 9.65 10.75
DOW 141220C00039000 C 12/20/14 39.0 8.65 9.85
DOW 141220C00040000 C 12/20/14 40.0 7.75 8.85
DOW 141220C00041000 C 12/20/14 41.0 6.90 7.85
DOW 141220C00042000 C 12/20/14 42.0 6.00 7.00
DOW 141220C00043000 C 12/20/14 43.0 5.15 6.00
DOW 141220C00044000 C 12/20/14 44.0 4.35 5.00
DOW 141220C00045000 C 12/20/14 45.0 3.70 4.05
DOW 141220C00046000 C 12/20/14 46.0 3.00 3.20
DOW 141220C00047000 C 12/20/14 47.0 2.47 2.56
DOW 141220C00048000 C 12/20/14 48.0 1.97 2.04
DOW 141220C00049000 C 12/20/14 49.0 1.56 1.65
DOW 141220C00050000 C 12/20/14 50.0 1.16 1.28
DOW 141220C00052500 C 12/20/14 52.5 0.61 0.67
DOW 141220C00055000 C 12/20/14 55.0 0.33 0.46
DOW 141220C00057500 C 12/20/14 57.5 0.21 0.35
DOW 141220C00060000 C 12/20/14 60.0 0.15 0.19
DOW 141220C00062500 C 12/20/14 62.5 0.09 0.18
DOW 141220C00065000 C 12/20/14 65.0 0.07 0.12
DOW 141220C00070000 C 12/20/14 70.0 0.07 0.14
DOW 141220P00025000 P 12/20/14 25.0 0.00 0.03
DOW 141220P00026000 P 12/20/14 26.0 0.00 0.06
DOW 141220P00027000 P 12/20/14 27.0 0.00 0.09
DOW 141220P00028000 P 12/20/14 28.0 0.00 0.14
DOW 141220P00029000 P 12/20/14 29.0 0.01 0.14
DOW 141220P00030000 P 12/20/14 30.0 0.01 0.08
DOW 141220P00031000 P 12/20/14 31.0 0.02 0.23
DOW 141220P00032000 P 12/20/14 32.0 0.03 0.14
DOW 141220P00033000 P 12/20/14 33.0 0.04 0.15
DOW 141220P00034000 P 12/20/14 34.0 0.06 0.17
DOW 141220P00035000 P 12/20/14 35.0 0.07 0.20
DOW 141220P00036000 P 12/20/14 36.0 0.09 0.22
DOW 141220P00037000 P 12/20/14 37.0 0.13 0.20
DOW 141220P00038000 P 12/20/14 38.0 0.14 0.24
DOW 141220P00039000 P 12/20/14 39.0 0.18 0.29
DOW 141220P00040000 P 12/20/14 40.0 0.26 0.35
DOW 141220P00041000 P 12/20/14 41.0 0.32 0.44
DOW 141220P00042000 P 12/20/14 42.0 0.47 0.51
DOW 141220P00043000 P 12/20/14 43.0 0.59 0.72
DOW 141220P00044000 P 12/20/14 44.0 0.85 0.92
DOW 141220P00045000 P 12/20/14 45.0 1.10 1.18
DOW 141220P00046000 P 12/20/14 46.0 1.42 1.50
DOW 141220P00047000 P 12/20/14 47.0 1.82 1.91
DOW 141220P00048000 P 12/20/14 48.0 2.30 2.39
DOW 141220P00049000 P 12/20/14 49.0 2.84 2.98
DOW 141220P00050000 P 12/20/14 50.0 3.45 3.65
DOW 141220P00052500 P 12/20/14 52.5 4.55 5.65
DOW 141220P00055000 P 12/20/14 55.0 6.80 8.00
DOW 141220P00057500 P 12/20/14 57.5 9.20 10.55
DOW 141220P00060000 P 12/20/14 60.0 11.75 12.75
DOW 141220P00062500 P 12/20/14 62.5 14.25 15.20
DOW 141220P00065000 P 12/20/14 65.0 16.75 17.65
DOW 141220P00070000 P 12/20/14 70.0 21.75 22.60
DOW 150117C00015000 C 01/17/15 15.0 31.05 34.35
DOW 150117C00018000 C 01/17/15 18.0 29.30 31.30
DOW 150117C00020000 C 01/17/15 20.0 26.05 29.30
DOW 150117C00023000 C 01/17/15 23.0 23.05 26.40
DOW 150117C00024000 C 01/17/15 24.0 22.10 25.35
DOW 150117C00025000 C 01/17/15 25.0 22.50 23.45
DOW 150117C00026000 C 01/17/15 26.0 21.50 22.45
DOW 150117C00027000 C 01/17/15 27.0 20.50 21.45
DOW 150117C00028000 C 01/17/15 28.0 19.15 20.50
DOW 150117C00029000 C 01/17/15 29.0 18.55 19.50
DOW 150117C00030000 C 01/17/15 30.0 17.55 18.55
DOW 150117C00031000 C 01/17/15 31.0 16.55 17.55
DOW 150117C00032000 C 01/17/15 32.0 15.55 16.60
DOW 150117C00033000 C 01/17/15 33.0 14.55 15.60
DOW 150117C00034000 C 01/17/15 34.0 13.60 14.60
DOW 150117C00035000 C 01/17/15 35.0 12.65 13.65
DOW 150117C00036000 C 01/17/15 36.0 11.65 12.70
DOW 150117C00037000 C 01/17/15 37.0 10.70 11.65
DOW 150117C00038000 C 01/17/15 38.0 9.75 10.80
DOW 150117C00039000 C 01/17/15 39.0 8.80 9.85
DOW 150117C00040000 C 01/17/15 40.0 7.90 8.90
DOW 150117C00041000 C 01/17/15 41.0 7.00 7.90
DOW 150117C00042000 C 01/17/15 42.0 6.15 6.95
DOW 150117C00043000 C 01/17/15 43.0 5.35 6.10
DOW 150117C00044000 C 01/17/15 44.0 4.60 5.30
DOW 150117C00045000 C 01/17/15 45.0 3.95 4.10
DOW 150117C00046000 C 01/17/15 46.0 3.30 3.45
DOW 150117C00047000 C 01/17/15 47.0 2.75 2.92
DOW 150117C00048000 C 01/17/15 48.0 2.25 2.33
DOW 150117C00049000 C 01/17/15 49.0 1.83 1.91
DOW 150117C00050000 C 01/17/15 50.0 1.48 1.54
DOW 150117C00052500 C 01/17/15 52.5 0.85 0.95
DOW 150117C00055000 C 01/17/15 55.0 0.49 0.60
DOW 150117C00057500 C 01/17/15 57.5 0.26 0.35
DOW 150117C00060000 C 01/17/15 60.0 0.16 0.32
DOW 150117C00062500 C 01/17/15 62.5 0.13 0.33
DOW 150117C00065000 C 01/17/15 65.0 0.08 0.23
DOW 150117P00015000 P 01/17/15 15.0 0.00 0.04
DOW 150117P00018000 P 01/17/15 18.0 0.00 0.05
DOW 150117P00020000 P 01/17/15 20.0 0.01 0.04
DOW 150117P00023000 P 01/17/15 23.0 0.00 0.07
DOW 150117P00024000 P 01/17/15 24.0 0.00 0.10
DOW 150117P00025000 P 01/17/15 25.0 0.01 0.13
DOW 150117P00026000 P 01/17/15 26.0 0.01 0.09
DOW 150117P00027000 P 01/17/15 27.0 0.02 0.20
DOW 150117P00028000 P 01/17/15 28.0 0.04 0.20
DOW 150117P00029000 P 01/17/15 29.0 0.05 0.22
DOW 150117P00030000 P 01/17/15 30.0 0.06 0.15
DOW 150117P00031000 P 01/17/15 31.0 0.07 0.28
DOW 150117P00032000 P 01/17/15 32.0 0.10 0.25
DOW 150117P00033000 P 01/17/15 33.0 0.12 0.25
DOW 150117P00034000 P 01/17/15 34.0 0.14 0.35
DOW 150117P00035000 P 01/17/15 35.0 0.17 0.27
DOW 150117P00036000 P 01/17/15 36.0 0.20 0.39
DOW 150117P00037000 P 01/17/15 37.0 0.24 0.44
DOW 150117P00038000 P 01/17/15 38.0 0.28 0.38
DOW 150117P00039000 P 01/17/15 39.0 0.35 0.46
DOW 150117P00040000 P 01/17/15 40.0 0.43 0.56
DOW 150117P00041000 P 01/17/15 41.0 0.55 0.70
DOW 150117P00042000 P 01/17/15 42.0 0.79 0.88
DOW 150117P00043000 P 01/17/15 43.0 1.00 1.09
DOW 150117P00044000 P 01/17/15 44.0 1.19 1.33
DOW 150117P00045000 P 01/17/15 45.0 1.55 1.58
DOW 150117P00046000 P 01/17/15 46.0 1.92 2.00
DOW 150117P00047000 P 01/17/15 47.0 2.35 2.45
DOW 150117P00048000 P 01/17/15 48.0 2.87 2.95
DOW 150117P00049000 P 01/17/15 49.0 3.45 3.55
DOW 150117P00050000 P 01/17/15 50.0 4.05 4.20
DOW 150117P00052500 P 01/17/15 52.5 5.45 6.20
DOW 150117P00055000 P 01/17/15 55.0 8.00 8.40
DOW 150117P00057500 P 01/17/15 57.5 9.45 10.65
DOW 150117P00060000 P 01/17/15 60.0 11.90 13.10
DOW 150117P00062500 P 01/17/15 62.5 14.45 15.55
DOW 150117P00065000 P 01/17/15 65.0 16.90 18.00
DOW 150320C00023000 C 03/20/15 23.0 23.95 25.45
DOW 150320C00024000 C 03/20/15 24.0 23.35 24.35
DOW 150320C00025000 C 03/20/15 25.0 22.45 23.35
DOW 150320C00026000 C 03/20/15 26.0 21.25 22.45
DOW 150320C00027000 C 03/20/15 27.0 20.45 21.50
DOW 150320C00028000 C 03/20/15 28.0 19.40 20.55
DOW 150320C00029000 C 03/20/15 29.0 18.25 19.55
DOW 150320C00030000 C 03/20/15 30.0 17.50 18.60
DOW 150320C00031000 C 03/20/15 31.0 16.20 17.60
DOW 150320C00032000 C 03/20/15 32.0 15.50 16.70
DOW 150320C00033000 C 03/20/15 33.0 14.55 15.70
DOW 150320C00034000 C 03/20/15 34.0 13.60 14.75
DOW 150320C00035000 C 03/20/15 35.0 12.65 13.80
DOW 150320C00036000 C 03/20/15 36.0 11.70 12.95
DOW 150320C00037000 C 03/20/15 37.0 10.80 12.05
DOW 150320C00038000 C 03/20/15 38.0 9.95 11.10
DOW 150320C00039000 C 03/20/15 39.0 9.10 10.35
DOW 150320C00040000 C 03/20/15 40.0 8.20 9.40
DOW 150320C00041000 C 03/20/15 41.0 7.35 8.65
DOW 150320C00042000 C 03/20/15 42.0 6.55 7.90
DOW 150320C00043000 C 03/20/15 43.0 5.85 6.90
DOW 150320C00044000 C 03/20/15 44.0 5.15 6.25
DOW 150320C00045000 C 03/20/15 45.0 4.50 5.10
DOW 150320C00046000 C 03/20/15 46.0 3.95 4.25
DOW 150320C00047000 C 03/20/15 47.0 3.35 3.85
DOW 150320C00048000 C 03/20/15 48.0 2.95 3.10
DOW 150320C00049000 C 03/20/15 49.0 2.53 2.69
DOW 150320C00050000 C 03/20/15 50.0 2.09 2.41
DOW 150320C00052500 C 03/20/15 52.5 1.40 1.52
DOW 150320C00055000 C 03/20/15 55.0 0.92 1.16
DOW 150320C00057500 C 03/20/15 57.5 0.60 1.07
DOW 150320C00060000 C 03/20/15 60.0 0.41 0.87
DOW 150320C00062500 C 03/20/15 62.5 0.28 0.67
DOW 150320C00065000 C 03/20/15 65.0 0.19 0.50
DOW 150320C00070000 C 03/20/15 70.0 0.11 0.38
DOW 150320C00075000 C 03/20/15 75.0 0.06 0.34
DOW 150320P00023000 P 03/20/15 23.0 0.03 0.14
DOW 150320P00024000 P 03/20/15 24.0 0.04 0.23
DOW 150320P00025000 P 03/20/15 25.0 0.05 0.27
DOW 150320P00026000 P 03/20/15 26.0 0.06 0.28
DOW 150320P00027000 P 03/20/15 27.0 0.07 0.37
DOW 150320P00028000 P 03/20/15 28.0 0.09 0.32
DOW 150320P00029000 P 03/20/15 29.0 0.11 0.44
DOW 150320P00030000 P 03/20/15 30.0 0.13 0.48
DOW 150320P00031000 P 03/20/15 31.0 0.16 0.53
DOW 150320P00032000 P 03/20/15 32.0 0.19 0.30
DOW 150320P00033000 P 03/20/15 33.0 0.22 0.34
DOW 150320P00034000 P 03/20/15 34.0 0.26 0.39
DOW 150320P00035000 P 03/20/15 35.0 0.32 0.45
DOW 150320P00036000 P 03/20/15 36.0 0.38 0.53
DOW 150320P00037000 P 03/20/15 37.0 0.46 0.90
DOW 150320P00038000 P 03/20/15 38.0 0.56 0.95
DOW 150320P00039000 P 03/20/15 39.0 0.68 1.13
DOW 150320P00040000 P 03/20/15 40.0 0.83 1.08
DOW 150320P00041000 P 03/20/15 41.0 1.02 1.18
DOW 150320P00042000 P 03/20/15 42.0 1.24 1.39
DOW 150320P00043000 P 03/20/15 43.0 1.49 1.65
DOW 150320P00044000 P 03/20/15 44.0 1.82 1.95
DOW 150320P00045000 P 03/20/15 45.0 2.17 2.33
DOW 150320P00046000 P 03/20/15 46.0 2.58 2.70
DOW 150320P00047000 P 03/20/15 47.0 3.05 3.20
DOW 150320P00048000 P 03/20/15 48.0 3.55 3.70
DOW 150320P00049000 P 03/20/15 49.0 4.10 4.30
DOW 150320P00050000 P 03/20/15 50.0 4.70 4.90
DOW 150320P00052500 P 03/20/15 52.5 6.45 6.70
DOW 150320P00055000 P 03/20/15 55.0 8.35 8.75
DOW 150320P00057500 P 03/20/15 57.5 9.60 10.95
DOW 150320P00060000 P 03/20/15 60.0 11.95 13.30
DOW 150320P00062500 P 03/20/15 62.5 14.35 16.25
DOW 150320P00065000 P 03/20/15 65.0 16.95 18.25
DOW 150320P00070000 P 03/20/15 70.0 21.90 23.20
DOW 150320P00075000 P 03/20/15 75.0 26.90 28.20
DOW 150619C00024000 C 06/19/15 24.0 23.10 24.35
DOW 150619C00025000 C 06/19/15 25.0 22.20 23.35
DOW 150619C00026000 C 06/19/15 26.0 21.20 22.35
DOW 150619C00027000 C 06/19/15 27.0 20.25 21.45
DOW 150619C00028000 C 06/19/15 28.0 19.15 20.45
DOW 150619C00029000 C 06/19/15 29.0 18.25 19.55
DOW 150619C00030000 C 06/19/15 30.0 17.20 18.60
DOW 150619C00031000 C 06/19/15 31.0 16.30 17.65
DOW 150619C00032000 C 06/19/15 32.0 15.25 16.75
DOW 150619C00033000 C 06/19/15 33.0 14.40 15.85
DOW 150619C00034000 C 06/19/15 34.0 13.35 14.90
DOW 150619C00035000 C 06/19/15 35.0 12.30 14.05
DOW 150619C00036000 C 06/19/15 36.0 11.40 13.20
DOW 150619C00037000 C 06/19/15 37.0 11.10 12.35
DOW 150619C00038000 C 06/19/15 38.0 10.00 11.50
DOW 150619C00039000 C 06/19/15 39.0 9.10 10.70
DOW 150619C00040000 C 06/19/15 40.0 8.50 9.95
DOW 150619C00041000 C 06/19/15 41.0 7.75 9.25
DOW 150619C00042000 C 06/19/15 42.0 7.05 8.50
DOW 150619C00043000 C 06/19/15 43.0 6.35 7.85
DOW 150619C00044000 C 06/19/15 44.0 5.70 7.20
DOW 150619C00045000 C 06/19/15 45.0 5.15 6.60
DOW 150619C00046000 C 06/19/15 46.0 4.60 6.05
DOW 150619C00047000 C 06/19/15 47.0 4.10 5.50
DOW 150619C00048000 C 06/19/15 48.0 3.65 4.60
DOW 150619C00049000 C 06/19/15 49.0 3.15 3.95
DOW 150619C00050000 C 06/19/15 50.0 2.85 3.80
DOW 150619C00052500 C 06/19/15 52.5 2.02 3.25
DOW 150619C00055000 C 06/19/15 55.0 1.16 2.40
DOW 150619C00060000 C 06/19/15 60.0 0.65 1.33
DOW 150619C00065000 C 06/19/15 65.0 0.23 0.77
DOW 150619P00024000 P 06/19/15 24.0 0.00 0.45
DOW 150619P00025000 P 06/19/15 25.0 0.01 0.50
DOW 150619P00026000 P 06/19/15 26.0 0.03 0.54
DOW 150619P00027000 P 06/19/15 27.0 0.05 0.58
DOW 150619P00028000 P 06/19/15 28.0 0.08 0.63
DOW 150619P00029000 P 06/19/15 29.0 0.11 0.68
DOW 150619P00030000 P 06/19/15 30.0 0.14 0.74
DOW 150619P00031000 P 06/19/15 31.0 0.18 0.78
DOW 150619P00032000 P 06/19/15 32.0 0.23 0.84
DOW 150619P00033000 P 06/19/15 33.0 0.30 0.96
DOW 150619P00034000 P 06/19/15 34.0 0.35 1.08
DOW 150619P00035000 P 06/19/15 35.0 0.43 1.19
DOW 150619P00036000 P 06/19/15 36.0 0.50 0.94
DOW 150619P00037000 P 06/19/15 37.0 0.66 1.48
DOW 150619P00038000 P 06/19/15 38.0 0.75 1.52
DOW 150619P00039000 P 06/19/15 39.0 0.82 1.73
DOW 150619P00040000 P 06/19/15 40.0 1.09 1.80
DOW 150619P00041000 P 06/19/15 41.0 1.18 1.94
DOW 150619P00042000 P 06/19/15 42.0 1.38 2.17
DOW 150619P00043000 P 06/19/15 43.0 1.71 2.97
DOW 150619P00044000 P 06/19/15 44.0 1.98 3.25
DOW 150619P00045000 P 06/19/15 45.0 2.22 3.60
DOW 150619P00046000 P 06/19/15 46.0 2.56 4.00
DOW 150619P00047000 P 06/19/15 47.0 3.00 4.25
DOW 150619P00048000 P 06/19/15 48.0 4.15 4.80
DOW 150619P00049000 P 06/19/15 49.0 4.75 5.35
DOW 150619P00050000 P 06/19/15 50.0 4.55 6.05
DOW 150619P00052500 P 06/19/15 52.5 6.10 7.75
DOW 150619P00055000 P 06/19/15 55.0 8.00 9.65
DOW 150619P00060000 P 06/19/15 60.0 12.35 14.00
DOW 150619P00065000 P 06/19/15 65.0 17.15 18.65
DOW 160115C00020000 C 01/15/16 20.0 27.40 28.70
DOW 160115C00023000 C 01/15/16 23.0 23.35 26.05
DOW 160115C00025000 C 01/15/16 25.0 21.35 24.15
DOW 160115C00028000 C 01/15/16 28.0 19.15 20.45
DOW 160115C00030000 C 01/15/16 30.0 17.60 18.65
DOW 160115C00033000 C 01/15/16 33.0 14.55 16.10
DOW 160115C00035000 C 01/15/16 35.0 13.05 14.50
DOW 160115C00037000 C 01/15/16 37.0 11.45 13.00
DOW 160115C00040000 C 01/15/16 40.0 8.95 10.80
DOW 160115C00042000 C 01/15/16 42.0 7.90 9.65
DOW 160115C00045000 C 01/15/16 45.0 6.20 7.75
DOW 160115C00047000 C 01/15/16 47.0 5.20 6.90
DOW 160115C00050000 C 01/15/16 50.0 4.10 4.55
DOW 160115C00052500 C 01/15/16 52.5 3.25 3.95
DOW 160115C00055000 C 01/15/16 55.0 2.59 3.05
DOW 160115C00057500 C 01/15/16 57.5 1.93 2.58
DOW 160115C00060000 C 01/15/16 60.0 1.64 1.87
DOW 160115C00062500 C 01/15/16 62.5 1.24 1.87
DOW 160115C00065000 C 01/15/16 65.0 0.89 1.57
DOW 160115C00070000 C 01/15/16 70.0 0.41 0.99
DOW 160115C00075000 C 01/15/16 75.0 0.10 1.00
DOW 160115C00080000 C 01/15/16 80.0 0.00 0.50
DOW 160115P00020000 P 01/15/16 20.0 0.00 0.63
DOW 160115P00023000 P 01/15/16 23.0 0.00 0.79
DOW 160115P00025000 P 01/15/16 25.0 0.07 0.92
DOW 160115P00028000 P 01/15/16 28.0 0.27 1.13
DOW 160115P00030000 P 01/15/16 30.0 0.80 1.36
DOW 160115P00033000 P 01/15/16 33.0 0.80 1.31
DOW 160115P00035000 P 01/15/16 35.0 1.12 1.90
DOW 160115P00037000 P 01/15/16 37.0 1.51 2.25
DOW 160115P00040000 P 01/15/16 40.0 2.51 3.05
DOW 160115P00042000 P 01/15/16 42.0 2.95 3.75
DOW 160115P00045000 P 01/15/16 45.0 4.45 5.10
DOW 160115P00047000 P 01/15/16 47.0 4.65 6.25
DOW 160115P00050000 P 01/15/16 50.0 6.30 8.00
DOW 160115P00052500 P 01/15/16 52.5 8.00 9.65
DOW 160115P00055000 P 01/15/16 55.0 10.45 11.50
DOW 160115P00057500 P 01/15/16 57.5 12.30 13.50
DOW 160115P00060000 P 01/15/16 60.0 15.30 15.60
DOW 160115P00062500 P 01/15/16 62.5 15.75 17.85
DOW 160115P00065000 P 01/15/16 65.0 18.05 20.05
DOW 160115P00070000 P 01/15/16 70.0 22.75 24.65
DOW 160115P00075000 P 01/15/16 75.0 27.60 29.70
DOW 160115P00080000 P 01/15/16 80.0 32.50 34.45

OPRA data is delayed 15 minutes.