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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-08)Premium Content

Dow Chemical Co (DOW)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 160527C00035000 C 05/27/16 35.0 15.90 18.40
DOW 160527C00040000 C 05/27/16 40.0 10.90 14.80
DOW 160527C00041000 C 05/27/16 41.0 10.25 13.85
DOW 160527C00042000 C 05/27/16 42.0 9.15 11.20
DOW 160527C00043000 C 05/27/16 43.0 8.25 11.80
DOW 160527C00043500 C 05/27/16 43.5 7.80 9.75
DOW 160527C00044000 C 05/27/16 44.0 7.35 9.25
DOW 160527C00044500 C 05/27/16 44.5 7.65 8.65
DOW 160527C00045000 C 05/27/16 45.0 7.45 8.25
DOW 160527C00045500 C 05/27/16 45.5 6.95 7.75
DOW 160527C00046000 C 05/27/16 46.0 6.50 7.25
DOW 160527C00046500 C 05/27/16 46.5 5.95 7.15
DOW 160527C00047000 C 05/27/16 47.0 5.50 6.60
DOW 160527C00047500 C 05/27/16 47.5 5.05 5.95
DOW 160527C00048000 C 05/27/16 48.0 4.55 5.20
DOW 160527C00048500 C 05/27/16 48.5 4.10 4.65
DOW 160527C00049000 C 05/27/16 49.0 3.60 4.45
DOW 160527C00049500 C 05/27/16 49.5 3.30 3.65
DOW 160527C00050000 C 05/27/16 50.0 2.60 3.15
DOW 160527C00050500 C 05/27/16 50.5 2.11 2.61
DOW 160527C00051000 C 05/27/16 51.0 1.82 2.13
DOW 160527C00051500 C 05/27/16 51.5 1.35 1.63
DOW 160527C00052000 C 05/27/16 52.0 0.90 1.11
DOW 160527C00052500 C 05/27/16 52.5 0.50 0.62
DOW 160527C00053000 C 05/27/16 53.0 0.21 0.29
DOW 160527C00053500 C 05/27/16 53.5 0.06 0.12
DOW 160527C00054000 C 05/27/16 54.0 0.01 0.05
DOW 160527C00054500 C 05/27/16 54.5 0.00 0.03
DOW 160527C00055000 C 05/27/16 55.0 0.00 0.03
DOW 160527C00055500 C 05/27/16 55.5 0.00 0.04
DOW 160527C00056000 C 05/27/16 56.0 0.00 0.02
DOW 160527C00056500 C 05/27/16 56.5 0.00 0.03
DOW 160527C00057000 C 05/27/16 57.0 0.00 0.05
DOW 160527C00057500 C 05/27/16 57.5 0.00 0.05
DOW 160527C00058000 C 05/27/16 58.0 0.00 0.05
DOW 160527C00058500 C 05/27/16 58.5 0.00 0.05
DOW 160527C00059000 C 05/27/16 59.0 0.00 0.05
DOW 160527C00059500 C 05/27/16 59.5 0.00 0.05
DOW 160527C00060000 C 05/27/16 60.0 0.00 0.10
DOW 160527C00060500 C 05/27/16 60.5 0.00 0.11
DOW 160527C00061000 C 05/27/16 61.0 0.00 0.11
DOW 160527C00061500 C 05/27/16 61.5 0.00 0.11
DOW 160527C00062000 C 05/27/16 62.0 0.00 0.11
DOW 160527C00065000 C 05/27/16 65.0 0.00 0.10
DOW 160527P00035000 P 05/27/16 35.0 0.00 0.10
DOW 160527P00040000 P 05/27/16 40.0 0.00 0.10
DOW 160527P00041000 P 05/27/16 41.0 0.00 0.10
DOW 160527P00042000 P 05/27/16 42.0 0.00 0.10
DOW 160527P00043000 P 05/27/16 43.0 0.00 0.09
DOW 160527P00043500 P 05/27/16 43.5 0.00 0.10
DOW 160527P00044000 P 05/27/16 44.0 0.00 0.08
DOW 160527P00044500 P 05/27/16 44.5 0.00 0.10
DOW 160527P00045000 P 05/27/16 45.0 0.00 0.02
DOW 160527P00045500 P 05/27/16 45.5 0.00 0.11
DOW 160527P00046000 P 05/27/16 46.0 0.00 0.11
DOW 160527P00046500 P 05/27/16 46.5 0.00 0.11
DOW 160527P00047000 P 05/27/16 47.0 0.00 0.09
DOW 160527P00047500 P 05/27/16 47.5 0.00 0.08
DOW 160527P00048000 P 05/27/16 48.0 0.00 0.05
DOW 160527P00048500 P 05/27/16 48.5 0.00 0.06
DOW 160527P00049000 P 05/27/16 49.0 0.00 0.07
DOW 160527P00049500 P 05/27/16 49.5 0.00 0.11
DOW 160527P00050000 P 05/27/16 50.0 0.00 0.06
DOW 160527P00050500 P 05/27/16 50.5 0.01 0.13
DOW 160527P00051000 P 05/27/16 51.0 0.02 0.34
DOW 160527P00051500 P 05/27/16 51.5 0.03 0.11
DOW 160527P00052000 P 05/27/16 52.0 0.06 0.11
DOW 160527P00052500 P 05/27/16 52.5 0.14 0.20
DOW 160527P00053000 P 05/27/16 53.0 0.34 0.42
DOW 160527P00053500 P 05/27/16 53.5 0.64 0.76
DOW 160527P00054000 P 05/27/16 54.0 0.81 1.24
DOW 160527P00054500 P 05/27/16 54.5 1.10 1.74
DOW 160527P00055000 P 05/27/16 55.0 1.51 2.21
DOW 160527P00055500 P 05/27/16 55.5 2.02 2.76
DOW 160527P00056000 P 05/27/16 56.0 1.53 3.40
DOW 160527P00056500 P 05/27/16 56.5 1.76 3.90
DOW 160527P00057000 P 05/27/16 57.0 2.26 4.55
DOW 160527P00057500 P 05/27/16 57.5 3.10 4.90
DOW 160527P00058000 P 05/27/16 58.0 3.55 6.15
DOW 160527P00058500 P 05/27/16 58.5 3.75 6.80
DOW 160527P00059000 P 05/27/16 59.0 4.25 7.30
DOW 160527P00059500 P 05/27/16 59.5 5.35 6.80
DOW 160527P00060000 P 05/27/16 60.0 5.50 7.30
DOW 160527P00060500 P 05/27/16 60.5 6.05 8.80
DOW 160527P00061000 P 05/27/16 61.0 5.90 9.70
DOW 160527P00061500 P 05/27/16 61.5 6.55 9.80
DOW 160527P00062000 P 05/27/16 62.0 6.90 10.65
DOW 160527P00065000 P 05/27/16 65.0 9.90 12.45
DOW 160603C00040000 C 06/03/16 40.0 11.50 13.45
DOW 160603C00042000 C 06/03/16 42.0 9.30 12.80
DOW 160603C00043000 C 06/03/16 43.0 8.40 10.35
DOW 160603C00044000 C 06/03/16 44.0 8.50 9.30
DOW 160603C00045000 C 06/03/16 45.0 7.50 8.35
DOW 160603C00045500 C 06/03/16 45.5 7.00 7.80
DOW 160603C00046000 C 06/03/16 46.0 6.50 7.30
DOW 160603C00046500 C 06/03/16 46.5 6.00 6.60
DOW 160603C00047000 C 06/03/16 47.0 5.60 6.15
DOW 160603C00047500 C 06/03/16 47.5 5.20 5.80
DOW 160603C00048000 C 06/03/16 48.0 4.60 5.10
DOW 160603C00048500 C 06/03/16 48.5 4.10 4.65
DOW 160603C00049000 C 06/03/16 49.0 3.65 4.35
DOW 160603C00049500 C 06/03/16 49.5 3.20 3.65
DOW 160603C00050000 C 06/03/16 50.0 2.83 3.15
DOW 160603C00050500 C 06/03/16 50.5 2.37 2.63
DOW 160603C00051000 C 06/03/16 51.0 1.91 2.13
DOW 160603C00051500 C 06/03/16 51.5 1.47 1.62
DOW 160603C00052000 C 06/03/16 52.0 1.08 1.23
DOW 160603C00052500 C 06/03/16 52.5 0.75 0.87
DOW 160603C00053000 C 06/03/16 53.0 0.48 0.59
DOW 160603C00053500 C 06/03/16 53.5 0.27 0.37
DOW 160603C00054000 C 06/03/16 54.0 0.13 0.18
DOW 160603C00054500 C 06/03/16 54.5 0.05 0.16
DOW 160603C00055000 C 06/03/16 55.0 0.01 0.08
DOW 160603C00055500 C 06/03/16 55.5 0.00 0.06
DOW 160603C00056000 C 06/03/16 56.0 0.00 0.04
DOW 160603C00056500 C 06/03/16 56.5 0.00 0.11
DOW 160603C00057000 C 06/03/16 57.0 0.00 0.12
DOW 160603C00057500 C 06/03/16 57.5 0.00 0.10
DOW 160603C00058000 C 06/03/16 58.0 0.00 0.13
DOW 160603C00058500 C 06/03/16 58.5 0.00 0.13
DOW 160603C00059000 C 06/03/16 59.0 0.00 0.12
DOW 160603C00059500 C 06/03/16 59.5 0.00 0.12
DOW 160603C00060000 C 06/03/16 60.0 0.00 0.12
DOW 160603C00060500 C 06/03/16 60.5 0.00 0.12
DOW 160603C00061000 C 06/03/16 61.0 0.00 0.11
DOW 160603C00061500 C 06/03/16 61.5 0.00 0.11
DOW 160603C00062000 C 06/03/16 62.0 0.00 0.11
DOW 160603P00040000 P 06/03/16 40.0 0.00 0.11
DOW 160603P00042000 P 06/03/16 42.0 0.00 0.10
DOW 160603P00043000 P 06/03/16 43.0 0.00 0.09
DOW 160603P00044000 P 06/03/16 44.0 0.00 0.08
DOW 160603P00045000 P 06/03/16 45.0 0.00 0.05
DOW 160603P00045500 P 06/03/16 45.5 0.00 0.16
DOW 160603P00046000 P 06/03/16 46.0 0.00 0.09
DOW 160603P00046500 P 06/03/16 46.5 0.00 0.20
DOW 160603P00047000 P 06/03/16 47.0 0.00 0.11
DOW 160603P00047500 P 06/03/16 47.5 0.00 0.12
DOW 160603P00048000 P 06/03/16 48.0 0.00 0.10
DOW 160603P00048500 P 06/03/16 48.5 0.00 0.22
DOW 160603P00049000 P 06/03/16 49.0 0.01 0.11
DOW 160603P00049500 P 06/03/16 49.5 0.02 0.21
DOW 160603P00050000 P 06/03/16 50.0 0.02 0.09
DOW 160603P00050500 P 06/03/16 50.5 0.04 0.12
DOW 160603P00051000 P 06/03/16 51.0 0.07 0.17
DOW 160603P00051500 P 06/03/16 51.5 0.14 0.20
DOW 160603P00052000 P 06/03/16 52.0 0.23 0.32
DOW 160603P00052500 P 06/03/16 52.5 0.38 0.49
DOW 160603P00053000 P 06/03/16 53.0 0.60 0.72
DOW 160603P00053500 P 06/03/16 53.5 0.88 1.01
DOW 160603P00054000 P 06/03/16 54.0 1.15 1.38
DOW 160603P00054500 P 06/03/16 54.5 1.62 1.81
DOW 160603P00055000 P 06/03/16 55.0 1.48 2.31
DOW 160603P00055500 P 06/03/16 55.5 2.00 2.86
DOW 160603P00056000 P 06/03/16 56.0 1.56 4.30
DOW 160603P00056500 P 06/03/16 56.5 1.51 3.90
DOW 160603P00057000 P 06/03/16 57.0 2.01 4.40
DOW 160603P00057500 P 06/03/16 57.5 2.75 4.90
DOW 160603P00058000 P 06/03/16 58.0 3.05 5.40
DOW 160603P00058500 P 06/03/16 58.5 3.95 6.05
DOW 160603P00059000 P 06/03/16 59.0 4.45 6.55
DOW 160603P00059500 P 06/03/16 59.5 4.75 6.80
DOW 160603P00060000 P 06/03/16 60.0 5.25 7.50
DOW 160603P00060500 P 06/03/16 60.5 6.00 8.00
DOW 160603P00061000 P 06/03/16 61.0 6.20 9.65
DOW 160603P00061500 P 06/03/16 61.5 6.70 8.95
DOW 160603P00062000 P 06/03/16 62.0 7.35 9.75
DOW 160610C00040000 C 06/10/16 40.0 12.20 13.95
DOW 160610C00042000 C 06/10/16 42.0 9.65 11.60
DOW 160610C00043000 C 06/10/16 43.0 9.55 10.35
DOW 160610C00044000 C 06/10/16 44.0 8.50 9.35
DOW 160610C00045000 C 06/10/16 45.0 7.50 8.35
DOW 160610C00045500 C 06/10/16 45.5 7.00 7.85
DOW 160610C00046000 C 06/10/16 46.0 6.55 7.35
DOW 160610C00046500 C 06/10/16 46.5 6.05 6.85
DOW 160610C00047000 C 06/10/16 47.0 5.55 6.25
DOW 160610C00047500 C 06/10/16 47.5 5.05 5.75
DOW 160610C00048000 C 06/10/16 48.0 4.70 5.35
DOW 160610C00048500 C 06/10/16 48.5 4.20 4.75
DOW 160610C00049000 C 06/10/16 49.0 3.70 4.25
DOW 160610C00049500 C 06/10/16 49.5 3.25 3.75
DOW 160610C00050000 C 06/10/16 50.0 2.91 3.30
DOW 160610C00050500 C 06/10/16 50.5 2.45 2.85
DOW 160610C00051000 C 06/10/16 51.0 2.05 2.24
DOW 160610C00051500 C 06/10/16 51.5 1.65 1.82
DOW 160610C00052000 C 06/10/16 52.0 1.27 1.44
DOW 160610C00052500 C 06/10/16 52.5 0.95 1.10
DOW 160610C00053000 C 06/10/16 53.0 0.67 0.82
DOW 160610C00053500 C 06/10/16 53.5 0.45 0.57
DOW 160610C00054000 C 06/10/16 54.0 0.29 0.40
DOW 160610C00054500 C 06/10/16 54.5 0.17 0.27
DOW 160610C00055000 C 06/10/16 55.0 0.09 0.23
DOW 160610C00055500 C 06/10/16 55.5 0.04 0.15
DOW 160610C00056000 C 06/10/16 56.0 0.00 0.37
DOW 160610C00056500 C 06/10/16 56.5 0.00 0.20
DOW 160610C00057000 C 06/10/16 57.0 0.00 0.23
DOW 160610C00057500 C 06/10/16 57.5 0.00 0.14
DOW 160610C00058000 C 06/10/16 58.0 0.00 0.18
DOW 160610C00058500 C 06/10/16 58.5 0.00 0.16
DOW 160610C00059000 C 06/10/16 59.0 0.00 0.15
DOW 160610C00059500 C 06/10/16 59.5 0.00 0.14
DOW 160610C00060000 C 06/10/16 60.0 0.00 0.13
DOW 160610C00060500 C 06/10/16 60.5 0.00 0.13
DOW 160610C00061000 C 06/10/16 61.0 0.00 0.13
DOW 160610C00061500 C 06/10/16 61.5 0.00 0.13
DOW 160610C00062000 C 06/10/16 62.0 0.00 0.12
DOW 160610P00040000 P 06/10/16 40.0 0.00 0.11
DOW 160610P00042000 P 06/10/16 42.0 0.00 0.12
DOW 160610P00043000 P 06/10/16 43.0 0.00 0.13
DOW 160610P00044000 P 06/10/16 44.0 0.00 0.13
DOW 160610P00045000 P 06/10/16 45.0 0.00 0.23
DOW 160610P00045500 P 06/10/16 45.5 0.00 0.23
DOW 160610P00046000 P 06/10/16 46.0 0.00 0.09
DOW 160610P00046500 P 06/10/16 46.5 0.00 0.24
DOW 160610P00047000 P 06/10/16 47.0 0.00 0.13
DOW 160610P00047500 P 06/10/16 47.5 0.00 0.14
DOW 160610P00048000 P 06/10/16 48.0 0.00 0.12
DOW 160610P00048500 P 06/10/16 48.5 0.00 0.28
DOW 160610P00049000 P 06/10/16 49.0 0.01 0.16
DOW 160610P00049500 P 06/10/16 49.5 0.03 0.18
DOW 160610P00050000 P 06/10/16 50.0 0.04 0.19
DOW 160610P00050500 P 06/10/16 50.5 0.07 0.37
DOW 160610P00051000 P 06/10/16 51.0 0.21 0.30
DOW 160610P00051500 P 06/10/16 51.5 0.29 0.39
DOW 160610P00052000 P 06/10/16 52.0 0.41 0.53
DOW 160610P00052500 P 06/10/16 52.5 0.58 0.70
DOW 160610P00053000 P 06/10/16 53.0 0.79 0.93
DOW 160610P00053500 P 06/10/16 53.5 1.06 1.18
DOW 160610P00054000 P 06/10/16 54.0 1.33 1.52
DOW 160610P00054500 P 06/10/16 54.5 1.32 2.00
DOW 160610P00055000 P 06/10/16 55.0 1.89 2.36
DOW 160610P00055500 P 06/10/16 55.5 2.03 2.85
DOW 160610P00056000 P 06/10/16 56.0 2.33 3.35
DOW 160610P00056500 P 06/10/16 56.5 2.79 3.85
DOW 160610P00057000 P 06/10/16 57.0 2.07 4.40
DOW 160610P00057500 P 06/10/16 57.5 2.55 5.05
DOW 160610P00058000 P 06/10/16 58.0 3.25 5.40
DOW 160610P00058500 P 06/10/16 58.5 4.80 7.00
DOW 160610P00059000 P 06/10/16 59.0 4.45 6.45
DOW 160610P00059500 P 06/10/16 59.5 4.95 6.90
DOW 160610P00060000 P 06/10/16 60.0 5.15 7.30
DOW 160610P00060500 P 06/10/16 60.5 5.75 7.90
DOW 160610P00061000 P 06/10/16 61.0 6.25 8.45
DOW 160610P00061500 P 06/10/16 61.5 6.80 8.95
DOW 160610P00062000 P 06/10/16 62.0 7.15 10.45
DOW 160617C00021000 C 06/17/16 21.0 30.20 34.10
DOW 160617C00022000 C 06/17/16 22.0 29.20 33.10
DOW 160617C00023000 C 06/17/16 23.0 28.20 32.20
DOW 160617C00024000 C 06/17/16 24.0 27.20 31.20
DOW 160617C00025000 C 06/17/16 25.0 26.25 28.30
DOW 160617C00026000 C 06/17/16 26.0 25.30 28.55
DOW 160617C00027000 C 06/17/16 27.0 24.25 27.55
DOW 160617C00028000 C 06/17/16 28.0 23.25 26.50
DOW 160617C00029000 C 06/17/16 29.0 22.30 25.55
DOW 160617C00030000 C 06/17/16 30.0 22.25 23.90
DOW 160617C00031000 C 06/17/16 31.0 20.35 22.90
DOW 160617C00032000 C 06/17/16 32.0 19.35 22.10
DOW 160617C00033000 C 06/17/16 33.0 18.35 20.90
DOW 160617C00034000 C 06/17/16 34.0 17.40 19.90
DOW 160617C00035000 C 06/17/16 35.0 17.15 18.90
DOW 160617C00036000 C 06/17/16 36.0 15.85 17.90
DOW 160617C00037000 C 06/17/16 37.0 15.15 16.75
DOW 160617C00038000 C 06/17/16 38.0 14.20 15.75
DOW 160617C00039000 C 06/17/16 39.0 13.20 14.95
DOW 160617C00040000 C 06/17/16 40.0 12.25 13.75
DOW 160617C00041000 C 06/17/16 41.0 11.20 12.75
DOW 160617C00042000 C 06/17/16 42.0 10.20 11.75
DOW 160617C00043000 C 06/17/16 43.0 9.50 10.70
DOW 160617C00043500 C 06/17/16 43.5 9.00 10.25
DOW 160617C00044000 C 06/17/16 44.0 8.55 9.55
DOW 160617C00044500 C 06/17/16 44.5 8.00 8.80
DOW 160617C00045000 C 06/17/16 45.0 7.80 8.40
DOW 160617C00045500 C 06/17/16 45.5 7.05 7.80
DOW 160617C00046000 C 06/17/16 46.0 6.60 7.30
DOW 160617C00046500 C 06/17/16 46.5 6.05 6.80
DOW 160617C00047000 C 06/17/16 47.0 5.60 6.35
DOW 160617C00047500 C 06/17/16 47.5 5.25 5.80
DOW 160617C00048000 C 06/17/16 48.0 4.90 5.30
DOW 160617C00048500 C 06/17/16 48.5 4.25 4.80
DOW 160617C00049000 C 06/17/16 49.0 3.95 4.30
DOW 160617C00049500 C 06/17/16 49.5 3.50 3.75
DOW 160617C00050000 C 06/17/16 50.0 3.05 3.30
DOW 160617C00050500 C 06/17/16 50.5 2.62 2.81
DOW 160617C00051000 C 06/17/16 51.0 2.22 2.32
DOW 160617C00051500 C 06/17/16 51.5 1.83 1.92
DOW 160617C00052000 C 06/17/16 52.0 1.47 1.57
DOW 160617C00052500 C 06/17/16 52.5 1.15 1.25
DOW 160617C00053000 C 06/17/16 53.0 0.88 0.97
DOW 160617C00053500 C 06/17/16 53.5 0.64 0.73
DOW 160617C00054000 C 06/17/16 54.0 0.45 0.53
DOW 160617C00054500 C 06/17/16 54.5 0.31 0.38
DOW 160617C00055000 C 06/17/16 55.0 0.21 0.27
DOW 160617C00055500 C 06/17/16 55.5 0.14 0.19
DOW 160617C00056000 C 06/17/16 56.0 0.09 0.13
DOW 160617C00056500 C 06/17/16 56.5 0.05 0.09
DOW 160617C00057000 C 06/17/16 57.0 0.03 0.05
DOW 160617C00057500 C 06/17/16 57.5 0.02 0.04
DOW 160617C00058000 C 06/17/16 58.0 0.01 0.09
DOW 160617C00058500 C 06/17/16 58.5 0.00 0.03
DOW 160617C00059000 C 06/17/16 59.0 0.00 0.17
DOW 160617C00059500 C 06/17/16 59.5 0.00 0.15
DOW 160617C00060000 C 06/17/16 60.0 0.00 0.13
DOW 160617C00060500 C 06/17/16 60.5 0.00 0.13
DOW 160617C00061000 C 06/17/16 61.0 0.00 0.12
DOW 160617C00061500 C 06/17/16 61.5 0.00 0.11
DOW 160617C00062000 C 06/17/16 62.0 0.00 0.11
DOW 160617C00062500 C 06/17/16 62.5 0.00 0.11
DOW 160617C00065000 C 06/17/16 65.0 0.00 0.10
DOW 160617C00070000 C 06/17/16 70.0 0.00 0.05
DOW 160617C00075000 C 06/17/16 75.0 0.00 0.10
DOW 160617P00021000 P 06/17/16 21.0 0.00 0.05
DOW 160617P00022000 P 06/17/16 22.0 0.00 0.10
DOW 160617P00023000 P 06/17/16 23.0 0.00 0.10
DOW 160617P00024000 P 06/17/16 24.0 0.00 0.10
DOW 160617P00025000 P 06/17/16 25.0 0.00 0.10
DOW 160617P00026000 P 06/17/16 26.0 0.00 0.10
DOW 160617P00027000 P 06/17/16 27.0 0.00 0.10
DOW 160617P00028000 P 06/17/16 28.0 0.00 0.05
DOW 160617P00029000 P 06/17/16 29.0 0.00 0.11
DOW 160617P00030000 P 06/17/16 30.0 0.00 0.11
DOW 160617P00031000 P 06/17/16 31.0 0.00 0.11
DOW 160617P00032000 P 06/17/16 32.0 0.00 0.11
DOW 160617P00033000 P 06/17/16 33.0 0.00 0.10
DOW 160617P00034000 P 06/17/16 34.0 0.00 0.11
DOW 160617P00035000 P 06/17/16 35.0 0.00 0.10
DOW 160617P00036000 P 06/17/16 36.0 0.00 0.11
DOW 160617P00037000 P 06/17/16 37.0 0.00 0.10
DOW 160617P00038000 P 06/17/16 38.0 0.00 0.10
DOW 160617P00039000 P 06/17/16 39.0 0.00 0.11
DOW 160617P00040000 P 06/17/16 40.0 0.01 0.13
DOW 160617P00041000 P 06/17/16 41.0 0.00 0.13
DOW 160617P00042000 P 06/17/16 42.0 0.02 0.06
DOW 160617P00043000 P 06/17/16 43.0 0.03 0.09
DOW 160617P00043500 P 06/17/16 43.5 0.02 0.17
DOW 160617P00044000 P 06/17/16 44.0 0.03 0.06
DOW 160617P00044500 P 06/17/16 44.5 0.04 0.07
DOW 160617P00045000 P 06/17/16 45.0 0.04 0.07
DOW 160617P00045500 P 06/17/16 45.5 0.04 0.07
DOW 160617P00046000 P 06/17/16 46.0 0.05 0.09
DOW 160617P00046500 P 06/17/16 46.5 0.06 0.10
DOW 160617P00047000 P 06/17/16 47.0 0.07 0.11
DOW 160617P00047500 P 06/17/16 47.5 0.08 0.12
DOW 160617P00048000 P 06/17/16 48.0 0.11 0.13
DOW 160617P00048500 P 06/17/16 48.5 0.11 0.15
DOW 160617P00049000 P 06/17/16 49.0 0.13 0.18
DOW 160617P00049500 P 06/17/16 49.5 0.17 0.21
DOW 160617P00050000 P 06/17/16 50.0 0.22 0.27
DOW 160617P00050500 P 06/17/16 50.5 0.28 0.33
DOW 160617P00051000 P 06/17/16 51.0 0.36 0.41
DOW 160617P00051500 P 06/17/16 51.5 0.46 0.51
DOW 160617P00052000 P 06/17/16 52.0 0.59 0.66
DOW 160617P00052500 P 06/17/16 52.5 0.76 0.83
DOW 160617P00053000 P 06/17/16 53.0 0.97 1.06
DOW 160617P00053500 P 06/17/16 53.5 1.24 1.32
DOW 160617P00054000 P 06/17/16 54.0 1.55 1.64
DOW 160617P00054500 P 06/17/16 54.5 1.90 2.04
DOW 160617P00055000 P 06/17/16 55.0 2.30 2.43
DOW 160617P00055500 P 06/17/16 55.5 2.71 2.83
DOW 160617P00056000 P 06/17/16 56.0 2.69 3.30
DOW 160617P00056500 P 06/17/16 56.5 3.05 3.80
DOW 160617P00057000 P 06/17/16 57.0 3.50 4.30
DOW 160617P00057500 P 06/17/16 57.5 4.00 4.75
DOW 160617P00058000 P 06/17/16 58.0 4.45 5.25
DOW 160617P00058500 P 06/17/16 58.5 4.95 5.75
DOW 160617P00059000 P 06/17/16 59.0 5.45 6.25
DOW 160617P00059500 P 06/17/16 59.5 5.95 6.85
DOW 160617P00060000 P 06/17/16 60.0 6.45 7.25
DOW 160617P00060500 P 06/17/16 60.5 5.75 7.95
DOW 160617P00061000 P 06/17/16 61.0 6.55 9.70
DOW 160617P00061500 P 06/17/16 61.5 7.05 9.10
DOW 160617P00062000 P 06/17/16 62.0 7.90 9.60
DOW 160617P00062500 P 06/17/16 62.5 7.75 10.05
DOW 160617P00065000 P 06/17/16 65.0 9.95 12.35
DOW 160617P00070000 P 06/17/16 70.0 15.25 18.65
DOW 160617P00075000 P 06/17/16 75.0 20.10 22.95
DOW 160624C00040000 C 06/24/16 40.0 12.20 13.95
DOW 160624C00042000 C 06/24/16 42.0 10.20 12.10
DOW 160624C00043000 C 06/24/16 43.0 9.55 10.90
DOW 160624C00044000 C 06/24/16 44.0 8.55 10.00
DOW 160624C00044500 C 06/24/16 44.5 8.05 9.60
DOW 160624C00045000 C 06/24/16 45.0 7.55 8.80
DOW 160624C00045500 C 06/24/16 45.5 7.10 8.45
DOW 160624C00046000 C 06/24/16 46.0 6.60 8.00
DOW 160624C00046500 C 06/24/16 46.5 6.10 7.30
DOW 160624C00047000 C 06/24/16 47.0 5.65 6.95
DOW 160624C00047500 C 06/24/16 47.5 5.15 6.40
DOW 160624C00048000 C 06/24/16 48.0 4.80 5.85
DOW 160624C00048500 C 06/24/16 48.5 4.35 5.45
DOW 160624C00049000 C 06/24/16 49.0 3.95 4.75
DOW 160624C00049500 C 06/24/16 49.5 3.55 4.25
DOW 160624C00050000 C 06/24/16 50.0 3.10 3.75
DOW 160624C00050500 C 06/24/16 50.5 2.69 3.50
DOW 160624C00051000 C 06/24/16 51.0 2.34 2.63
DOW 160624C00051500 C 06/24/16 51.5 1.96 2.28
DOW 160624C00052000 C 06/24/16 52.0 1.62 1.94
DOW 160624C00052500 C 06/24/16 52.5 1.30 1.64
DOW 160624C00053000 C 06/24/16 53.0 1.02 1.24
DOW 160624C00053500 C 06/24/16 53.5 0.79 0.99
DOW 160624C00054000 C 06/24/16 54.0 0.60 0.78
DOW 160624C00054500 C 06/24/16 54.5 0.44 0.60
DOW 160624C00055000 C 06/24/16 55.0 0.31 0.46
DOW 160624C00055500 C 06/24/16 55.5 0.20 0.37
DOW 160624C00056000 C 06/24/16 56.0 0.13 0.30
DOW 160624C00056500 C 06/24/16 56.5 0.06 0.37
DOW 160624C00057000 C 06/24/16 57.0 0.03 0.50
DOW 160624C00057500 C 06/24/16 57.5 0.00 0.15
DOW 160624C00058000 C 06/24/16 58.0 0.00 0.27
DOW 160624C00058500 C 06/24/16 58.5 0.00 0.26
DOW 160624C00059000 C 06/24/16 59.0 0.00 0.24
DOW 160624C00060000 C 06/24/16 60.0 0.00 0.18
DOW 160624C00061000 C 06/24/16 61.0 0.00 0.15
DOW 160624P00040000 P 06/24/16 40.0 0.00 0.20
DOW 160624P00042000 P 06/24/16 42.0 0.00 0.24
DOW 160624P00043000 P 06/24/16 43.0 0.00 0.26
DOW 160624P00044000 P 06/24/16 44.0 0.00 0.27
DOW 160624P00044500 P 06/24/16 44.5 0.00 0.28
DOW 160624P00045000 P 06/24/16 45.0 0.01 0.29
DOW 160624P00045500 P 06/24/16 45.5 0.02 0.30
DOW 160624P00046000 P 06/24/16 46.0 0.02 0.31
DOW 160624P00046500 P 06/24/16 46.5 0.04 0.50
DOW 160624P00047000 P 06/24/16 47.0 0.05 0.50
DOW 160624P00047500 P 06/24/16 47.5 0.06 0.37
DOW 160624P00048000 P 06/24/16 48.0 0.08 0.40
DOW 160624P00048500 P 06/24/16 48.5 0.11 0.43
DOW 160624P00049000 P 06/24/16 49.0 0.14 0.46
DOW 160624P00049500 P 06/24/16 49.5 0.25 0.46
DOW 160624P00050000 P 06/24/16 50.0 0.30 0.41
DOW 160624P00050500 P 06/24/16 50.5 0.39 0.49
DOW 160624P00051000 P 06/24/16 51.0 0.48 0.59
DOW 160624P00051500 P 06/24/16 51.5 0.60 0.72
DOW 160624P00052000 P 06/24/16 52.0 0.75 0.88
DOW 160624P00052500 P 06/24/16 52.5 0.93 1.06
DOW 160624P00053000 P 06/24/16 53.0 1.16 1.28
DOW 160624P00053500 P 06/24/16 53.5 1.42 1.55
DOW 160624P00054000 P 06/24/16 54.0 1.72 1.88
DOW 160624P00054500 P 06/24/16 54.5 1.96 2.22
DOW 160624P00055000 P 06/24/16 55.0 1.96 2.75
DOW 160624P00055500 P 06/24/16 55.5 2.27 3.15
DOW 160624P00056000 P 06/24/16 56.0 2.66 3.60
DOW 160624P00056500 P 06/24/16 56.5 3.05 4.05
DOW 160624P00057000 P 06/24/16 57.0 3.50 4.50
DOW 160624P00057500 P 06/24/16 57.5 3.95 4.95
DOW 160624P00058000 P 06/24/16 58.0 4.40 5.45
DOW 160624P00058500 P 06/24/16 58.5 4.85 6.05
DOW 160624P00059000 P 06/24/16 59.0 5.30 6.55
DOW 160624P00060000 P 06/24/16 60.0 5.45 7.55
DOW 160624P00061000 P 06/24/16 61.0 7.40 8.55
DOW 160701C00040000 C 07/01/16 40.0 12.20 13.95
DOW 160701C00042000 C 07/01/16 42.0 10.20 12.10
DOW 160701C00043000 C 07/01/16 43.0 9.55 11.05
DOW 160701C00044000 C 07/01/16 44.0 8.55 9.80
DOW 160701C00044500 C 07/01/16 44.5 8.05 9.50
DOW 160701C00045000 C 07/01/16 45.0 7.60 9.00
DOW 160701C00045500 C 07/01/16 45.5 7.10 8.50
DOW 160701C00046000 C 07/01/16 46.0 6.60 8.35
DOW 160701C00046500 C 07/01/16 46.5 6.15 7.50
DOW 160701C00047000 C 07/01/16 47.0 5.65 6.80
DOW 160701C00047500 C 07/01/16 47.5 5.20 6.40
DOW 160701C00048000 C 07/01/16 48.0 4.80 5.85
DOW 160701C00048500 C 07/01/16 48.5 4.35 5.35
DOW 160701C00049000 C 07/01/16 49.0 4.00 4.95
DOW 160701C00049500 C 07/01/16 49.5 3.55 4.50
DOW 160701C00050000 C 07/01/16 50.0 3.10 4.00
DOW 160701C00050500 C 07/01/16 50.5 2.67 3.40
DOW 160701C00051000 C 07/01/16 51.0 2.38 2.68
DOW 160701C00051500 C 07/01/16 51.5 2.04 2.33
DOW 160701C00052000 C 07/01/16 52.0 1.69 2.01
DOW 160701C00052500 C 07/01/16 52.5 1.38 1.64
DOW 160701C00053000 C 07/01/16 53.0 1.12 1.26
DOW 160701C00053500 C 07/01/16 53.5 0.87 1.04
DOW 160701C00054000 C 07/01/16 54.0 0.69 0.92
DOW 160701C00054500 C 07/01/16 54.5 0.51 0.68
DOW 160701C00055000 C 07/01/16 55.0 0.38 0.52
DOW 160701C00055500 C 07/01/16 55.5 0.28 0.44
DOW 160701C00056000 C 07/01/16 56.0 0.20 0.35
DOW 160701C00056500 C 07/01/16 56.5 0.11 0.42
DOW 160701C00057000 C 07/01/16 57.0 0.08 0.37
DOW 160701C00057500 C 07/01/16 57.5 0.05 0.27
DOW 160701C00058000 C 07/01/16 58.0 0.02 0.30
DOW 160701C00058500 C 07/01/16 58.5 0.01 0.28
DOW 160701C00059000 C 07/01/16 59.0 0.00 0.26
DOW 160701C00060000 C 07/01/16 60.0 0.00 0.23
DOW 160701C00061000 C 07/01/16 61.0 0.00 0.18
DOW 160701P00040000 P 07/01/16 40.0 0.00 0.24
DOW 160701P00042000 P 07/01/16 42.0 0.00 0.26
DOW 160701P00043000 P 07/01/16 43.0 0.01 0.26
DOW 160701P00044000 P 07/01/16 44.0 0.03 0.31
DOW 160701P00044500 P 07/01/16 44.5 0.04 0.50
DOW 160701P00045000 P 07/01/16 45.0 0.05 0.50
DOW 160701P00045500 P 07/01/16 45.5 0.06 0.37
DOW 160701P00046000 P 07/01/16 46.0 0.08 0.23
DOW 160701P00046500 P 07/01/16 46.5 0.09 0.50
DOW 160701P00047000 P 07/01/16 47.0 0.12 0.45
DOW 160701P00047500 P 07/01/16 47.5 0.14 0.48
DOW 160701P00048000 P 07/01/16 48.0 0.18 0.52
DOW 160701P00048500 P 07/01/16 48.5 0.22 0.57
DOW 160701P00049000 P 07/01/16 49.0 0.32 0.62
DOW 160701P00049500 P 07/01/16 49.5 0.41 0.55
DOW 160701P00050000 P 07/01/16 50.0 0.49 0.63
DOW 160701P00050500 P 07/01/16 50.5 0.60 0.69
DOW 160701P00051000 P 07/01/16 51.0 0.72 0.86
DOW 160701P00051500 P 07/01/16 51.5 0.88 1.01
DOW 160701P00052000 P 07/01/16 52.0 1.05 1.21
DOW 160701P00052500 P 07/01/16 52.5 1.27 1.44
DOW 160701P00053000 P 07/01/16 53.0 1.52 1.73
DOW 160701P00053500 P 07/01/16 53.5 1.80 1.98
DOW 160701P00054000 P 07/01/16 54.0 2.07 2.30
DOW 160701P00054500 P 07/01/16 54.5 2.22 2.69
DOW 160701P00055000 P 07/01/16 55.0 2.37 3.25
DOW 160701P00055500 P 07/01/16 55.5 2.70 3.65
DOW 160701P00056000 P 07/01/16 56.0 3.10 4.05
DOW 160701P00056500 P 07/01/16 56.5 3.55 4.50
DOW 160701P00057000 P 07/01/16 57.0 3.90 4.95
DOW 160701P00057500 P 07/01/16 57.5 4.20 5.45
DOW 160701P00058000 P 07/01/16 58.0 3.70 6.05
DOW 160701P00058500 P 07/01/16 58.5 5.25 6.50
DOW 160701P00059000 P 07/01/16 59.0 5.20 6.95
DOW 160701P00060000 P 07/01/16 60.0 5.65 7.95
DOW 160701P00061000 P 07/01/16 61.0 7.75 8.95
DOW 160715C00040000 C 07/15/16 40.0 12.20 13.85
DOW 160715C00045000 C 07/15/16 45.0 7.60 8.85
DOW 160715C00050000 C 07/15/16 50.0 3.35 4.05
DOW 160715C00052500 C 07/15/16 52.5 1.62 1.72
DOW 160715C00055000 C 07/15/16 55.0 0.56 0.63
DOW 160715C00057500 C 07/15/16 57.5 0.13 0.27
DOW 160715C00060000 C 07/15/16 60.0 0.03 0.28
DOW 160715C00065000 C 07/15/16 65.0 0.00 0.14
DOW 160715C00070000 C 07/15/16 70.0 0.00 0.10
DOW 160715P00040000 P 07/15/16 40.0 0.05 0.36
DOW 160715P00045000 P 07/15/16 45.0 0.20 0.50
DOW 160715P00050000 P 07/15/16 50.0 0.78 0.85
DOW 160715P00052500 P 07/15/16 52.5 1.62 1.70
DOW 160715P00055000 P 07/15/16 55.0 2.96 3.25
DOW 160715P00057500 P 07/15/16 57.5 4.55 5.50
DOW 160715P00060000 P 07/15/16 60.0 6.35 8.00
DOW 160715P00065000 P 07/15/16 65.0 10.75 13.45
DOW 160715P00070000 P 07/15/16 70.0 16.65 18.25
DOW 160916C00021000 C 09/16/16 21.0 30.25 33.80
DOW 160916C00022000 C 09/16/16 22.0 29.35 32.80
DOW 160916C00023000 C 09/16/16 23.0 28.35 31.80
DOW 160916C00024000 C 09/16/16 24.0 27.35 30.80
DOW 160916C00025000 C 09/16/16 25.0 26.20 29.50
DOW 160916C00026000 C 09/16/16 26.0 25.30 28.95
DOW 160916C00027000 C 09/16/16 27.0 24.30 27.95
DOW 160916C00028000 C 09/16/16 28.0 23.30 26.95
DOW 160916C00029000 C 09/16/16 29.0 22.30 25.95
DOW 160916C00030000 C 09/16/16 30.0 21.70 23.95
DOW 160916C00031000 C 09/16/16 31.0 20.30 23.95
DOW 160916C00032000 C 09/16/16 32.0 19.30 22.95
DOW 160916C00033000 C 09/16/16 33.0 18.30 21.95
DOW 160916C00034000 C 09/16/16 34.0 17.30 20.95
DOW 160916C00035000 C 09/16/16 35.0 17.20 19.00
DOW 160916C00036000 C 09/16/16 36.0 15.30 19.00
DOW 160916C00037000 C 09/16/16 37.0 14.55 18.00
DOW 160916C00038000 C 09/16/16 38.0 14.65 15.80
DOW 160916C00039000 C 09/16/16 39.0 13.25 14.85
DOW 160916C00040000 C 09/16/16 40.0 12.30 13.90
DOW 160916C00041000 C 09/16/16 41.0 11.80 12.60
DOW 160916C00042000 C 09/16/16 42.0 10.40 11.90
DOW 160916C00043000 C 09/16/16 43.0 9.75 10.85
DOW 160916C00044000 C 09/16/16 44.0 9.05 9.80
DOW 160916C00045000 C 09/16/16 45.0 8.10 9.05
DOW 160916C00046000 C 09/16/16 46.0 7.25 7.90
DOW 160916C00047000 C 09/16/16 47.0 6.35 6.95
DOW 160916C00048000 C 09/16/16 48.0 5.45 5.95
DOW 160916C00049000 C 09/16/16 49.0 4.85 5.05
DOW 160916C00050000 C 09/16/16 50.0 4.15 4.30
DOW 160916C00052500 C 09/16/16 52.5 2.63 2.77
DOW 160916C00055000 C 09/16/16 55.0 1.51 1.65
DOW 160916C00057500 C 09/16/16 57.5 0.80 0.91
DOW 160916C00060000 C 09/16/16 60.0 0.39 0.50
DOW 160916C00065000 C 09/16/16 65.0 0.06 0.37
DOW 160916C00070000 C 09/16/16 70.0 0.00 0.28
DOW 160916P00021000 P 09/16/16 21.0 0.00 0.08
DOW 160916P00022000 P 09/16/16 22.0 0.00 0.13
DOW 160916P00023000 P 09/16/16 23.0 0.00 0.14
DOW 160916P00024000 P 09/16/16 24.0 0.00 0.13
DOW 160916P00025000 P 09/16/16 25.0 0.00 0.18
DOW 160916P00026000 P 09/16/16 26.0 0.00 0.16
DOW 160916P00027000 P 09/16/16 27.0 0.01 0.20
DOW 160916P00028000 P 09/16/16 28.0 0.02 0.26
DOW 160916P00029000 P 09/16/16 29.0 0.01 0.28
DOW 160916P00030000 P 09/16/16 30.0 0.03 0.29
DOW 160916P00031000 P 09/16/16 31.0 0.02 0.42
DOW 160916P00032000 P 09/16/16 32.0 0.02 0.32
DOW 160916P00033000 P 09/16/16 33.0 0.06 0.34
DOW 160916P00034000 P 09/16/16 34.0 0.07 0.36
DOW 160916P00035000 P 09/16/16 35.0 0.09 0.38
DOW 160916P00036000 P 09/16/16 36.0 0.09 0.39
DOW 160916P00037000 P 09/16/16 37.0 0.12 0.43
DOW 160916P00038000 P 09/16/16 38.0 0.20 0.50
DOW 160916P00039000 P 09/16/16 39.0 0.18 0.49
DOW 160916P00040000 P 09/16/16 40.0 0.28 0.53
DOW 160916P00041000 P 09/16/16 41.0 0.26 0.59
DOW 160916P00042000 P 09/16/16 42.0 0.32 0.66
DOW 160916P00043000 P 09/16/16 43.0 0.39 0.53
DOW 160916P00044000 P 09/16/16 44.0 0.47 0.83
DOW 160916P00045000 P 09/16/16 45.0 0.59 0.73
DOW 160916P00046000 P 09/16/16 46.0 0.70 0.86
DOW 160916P00047000 P 09/16/16 47.0 0.93 1.02
DOW 160916P00048000 P 09/16/16 48.0 1.12 1.25
DOW 160916P00049000 P 09/16/16 49.0 1.36 1.49
DOW 160916P00050000 P 09/16/16 50.0 1.65 1.76
DOW 160916P00052500 P 09/16/16 52.5 2.59 2.80
DOW 160916P00055000 P 09/16/16 55.0 3.90 4.15
DOW 160916P00057500 P 09/16/16 57.5 5.20 6.15
DOW 160916P00060000 P 09/16/16 60.0 7.25 8.25
DOW 160916P00065000 P 09/16/16 65.0 11.75 13.30
DOW 160916P00070000 P 09/16/16 70.0 16.55 18.30
DOW 161216C00030000 C 12/16/16 30.0 21.55 24.25
DOW 161216C00035000 C 12/16/16 35.0 16.05 20.15
DOW 161216C00040000 C 12/16/16 40.0 12.80 14.05
DOW 161216C00045000 C 12/16/16 45.0 8.40 9.15
DOW 161216C00050000 C 12/16/16 50.0 5.05 5.35
DOW 161216C00052500 C 12/16/16 52.5 3.60 3.90
DOW 161216C00055000 C 12/16/16 55.0 2.55 2.70
DOW 161216C00057500 C 12/16/16 57.5 1.65 1.83
DOW 161216C00060000 C 12/16/16 60.0 1.05 1.15
DOW 161216C00062500 C 12/16/16 62.5 0.56 0.70
DOW 161216C00065000 C 12/16/16 65.0 0.19 0.55
DOW 161216C00070000 C 12/16/16 70.0 0.00 0.50
DOW 161216C00075000 C 12/16/16 75.0 0.00 0.40
DOW 161216P00030000 P 12/16/16 30.0 0.02 0.50
DOW 161216P00035000 P 12/16/16 35.0 0.25 0.60
DOW 161216P00040000 P 12/16/16 40.0 0.55 0.98
DOW 161216P00045000 P 12/16/16 45.0 1.39 1.58
DOW 161216P00050000 P 12/16/16 50.0 2.83 3.05
DOW 161216P00052500 P 12/16/16 52.5 3.85 4.15
DOW 161216P00055000 P 12/16/16 55.0 5.05 5.55
DOW 161216P00057500 P 12/16/16 57.5 6.75 7.20
DOW 161216P00060000 P 12/16/16 60.0 8.20 9.30
DOW 161216P00062500 P 12/16/16 62.5 10.20 11.70
DOW 161216P00065000 P 12/16/16 65.0 12.40 13.95
DOW 161216P00070000 P 12/16/16 70.0 15.75 18.75
DOW 161216P00075000 P 12/16/16 75.0 21.75 23.85
DOW 170120C00023000 C 01/20/17 23.0 27.95 32.05
DOW 170120C00025000 C 01/20/17 25.0 25.95 30.05
DOW 170120C00030000 C 01/20/17 30.0 22.00 24.00
DOW 170120C00033000 C 01/20/17 33.0 19.20 20.95
DOW 170120C00035000 C 01/20/17 35.0 17.30 19.05
DOW 170120C00038000 C 01/20/17 38.0 14.40 16.00
DOW 170120C00040000 C 01/20/17 40.0 12.95 14.10
DOW 170120C00043000 C 01/20/17 43.0 10.10 11.60
DOW 170120C00045000 C 01/20/17 45.0 8.70 9.15
DOW 170120C00047000 C 01/20/17 47.0 7.20 7.55
DOW 170120C00050000 C 01/20/17 50.0 5.15 5.50
DOW 170120C00052500 C 01/20/17 52.5 3.80 4.05
DOW 170120C00055000 C 01/20/17 55.0 2.71 2.99
DOW 170120C00057500 C 01/20/17 57.5 1.77 1.95
DOW 170120C00060000 C 01/20/17 60.0 1.08 1.30
DOW 170120C00062500 C 01/20/17 62.5 0.69 0.82
DOW 170120C00065000 C 01/20/17 65.0 0.34 0.60
DOW 170120C00070000 C 01/20/17 70.0 0.00 0.49
DOW 170120C00075000 C 01/20/17 75.0 0.00 0.25
DOW 170120C00080000 C 01/20/17 80.0 0.00 0.32
DOW 170120P00023000 P 01/20/17 23.0 0.00 0.24
DOW 170120P00025000 P 01/20/17 25.0 0.10 0.50
DOW 170120P00030000 P 01/20/17 30.0 0.20 0.50
DOW 170120P00033000 P 01/20/17 33.0 0.24 0.61
DOW 170120P00035000 P 01/20/17 35.0 0.35 0.72
DOW 170120P00038000 P 01/20/17 38.0 0.76 0.93
DOW 170120P00040000 P 01/20/17 40.0 0.90 1.01
DOW 170120P00043000 P 01/20/17 43.0 1.42 1.52
DOW 170120P00045000 P 01/20/17 45.0 1.82 1.91
DOW 170120P00047000 P 01/20/17 47.0 2.33 2.47
DOW 170120P00050000 P 01/20/17 50.0 3.35 3.55
DOW 170120P00052500 P 01/20/17 52.5 4.45 4.65
DOW 170120P00055000 P 01/20/17 55.0 5.65 6.05
DOW 170120P00057500 P 01/20/17 57.5 7.35 7.75
DOW 170120P00060000 P 01/20/17 60.0 9.05 9.55
DOW 170120P00062500 P 01/20/17 62.5 10.75 11.70
DOW 170120P00065000 P 01/20/17 65.0 12.85 13.85
DOW 170120P00070000 P 01/20/17 70.0 17.40 19.10
DOW 170120P00075000 P 01/20/17 75.0 21.70 24.50
DOW 170120P00080000 P 01/20/17 80.0 26.00 30.10
DOW 180119C00023000 C 01/19/18 23.0 27.60 32.30
DOW 180119C00025000 C 01/19/18 25.0 25.60 30.25
DOW 180119C00030000 C 01/19/18 30.0 21.65 25.00
DOW 180119C00035000 C 01/19/18 35.0 17.25 19.80
DOW 180119C00040000 C 01/19/18 40.0 12.85 14.80
DOW 180119C00045000 C 01/19/18 45.0 9.80 10.60
DOW 180119C00050000 C 01/19/18 50.0 6.80 7.40
DOW 180119C00052500 C 01/19/18 52.5 5.55 6.10
DOW 180119C00055000 C 01/19/18 55.0 4.45 5.05
DOW 180119C00057500 C 01/19/18 57.5 3.55 4.00
DOW 180119C00060000 C 01/19/18 60.0 2.78 3.25
DOW 180119C00062500 C 01/19/18 62.5 2.12 2.50
DOW 180119C00065000 C 01/19/18 65.0 1.61 2.00
DOW 180119C00070000 C 01/19/18 70.0 0.76 1.30
DOW 180119C00075000 C 01/19/18 75.0 0.10 1.04
DOW 180119C00080000 C 01/19/18 80.0 0.05 0.98
DOW 180119P00023000 P 01/19/18 23.0 0.11 0.98
DOW 180119P00025000 P 01/19/18 25.0 0.22 0.93
DOW 180119P00030000 P 01/19/18 30.0 0.61 1.38
DOW 180119P00035000 P 01/19/18 35.0 1.53 1.94
DOW 180119P00040000 P 01/19/18 40.0 2.65 2.88
DOW 180119P00045000 P 01/19/18 45.0 4.10 4.40
DOW 180119P00050000 P 01/19/18 50.0 6.00 6.40
DOW 180119P00052500 P 01/19/18 52.5 7.25 7.85
DOW 180119P00055000 P 01/19/18 55.0 8.65 9.20
DOW 180119P00057500 P 01/19/18 57.5 10.25 10.80
DOW 180119P00060000 P 01/19/18 60.0 12.00 12.50
DOW 180119P00062500 P 01/19/18 62.5 13.75 14.40
DOW 180119P00065000 P 01/19/18 65.0 14.40 17.60
DOW 180119P00070000 P 01/19/18 70.0 18.65 21.80
DOW 180119P00075000 P 01/19/18 75.0 22.75 26.70
DOW 180119P00080000 P 01/19/18 80.0 27.00 31.40

OPRA data is delayed 15 minutes.