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 Dec 18 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 141220C00025000 C 12/20/14 25.0 19.65 20.30
DOW 141220C00026000 C 12/20/14 26.0 18.65 19.30
DOW 141220C00027000 C 12/20/14 27.0 17.65 18.30
DOW 141220C00028000 C 12/20/14 28.0 16.65 17.30
DOW 141220C00029000 C 12/20/14 29.0 15.65 16.30
DOW 141220C00030000 C 12/20/14 30.0 14.65 15.30
DOW 141220C00031000 C 12/20/14 31.0 13.60 14.20
DOW 141220C00032000 C 12/20/14 32.0 12.60 13.25
DOW 141220C00033000 C 12/20/14 33.0 11.65 12.25
DOW 141220C00034000 C 12/20/14 34.0 10.65 11.25
DOW 141220C00035000 C 12/20/14 35.0 9.65 10.25
DOW 141220C00036000 C 12/20/14 36.0 8.65 9.20
DOW 141220C00037000 C 12/20/14 37.0 7.65 8.20
DOW 141220C00037500 C 12/20/14 37.5 7.15 7.80
DOW 141220C00038000 C 12/20/14 38.0 6.65 7.20
DOW 141220C00038500 C 12/20/14 38.5 6.15 6.75
DOW 141220C00039000 C 12/20/14 39.0 5.65 6.20
DOW 141220C00039500 C 12/20/14 39.5 5.15 5.75
DOW 141220C00040000 C 12/20/14 40.0 4.80 5.20
DOW 141220C00040500 C 12/20/14 40.5 4.10 4.75
DOW 141220C00041000 C 12/20/14 41.0 3.60 4.20
DOW 141220C00041500 C 12/20/14 41.5 3.10 3.70
DOW 141220C00042000 C 12/20/14 42.0 2.62 3.30
DOW 141220C00042500 C 12/20/14 42.5 2.13 2.70
DOW 141220C00043000 C 12/20/14 43.0 1.62 2.22
DOW 141220C00043500 C 12/20/14 43.5 1.41 1.73
DOW 141220C00044000 C 12/20/14 44.0 1.10 1.26
DOW 141220C00044500 C 12/20/14 44.5 0.67 0.86
DOW 141220C00045000 C 12/20/14 45.0 0.37 0.42
DOW 141220C00045500 C 12/20/14 45.5 0.15 0.20
DOW 141220C00046000 C 12/20/14 46.0 0.05 0.10
DOW 141220C00046500 C 12/20/14 46.5 0.01 0.05
DOW 141220C00047000 C 12/20/14 47.0 0.00 0.05
DOW 141220C00047500 C 12/20/14 47.5 0.00 0.08
DOW 141220C00048000 C 12/20/14 48.0 0.00 0.05
DOW 141220C00048500 C 12/20/14 48.5 0.00 0.03
DOW 141220C00049000 C 12/20/14 49.0 0.01 0.03
DOW 141220C00049500 C 12/20/14 49.5 0.00 0.03
DOW 141220C00050000 C 12/20/14 50.0 0.00 0.03
DOW 141220C00050500 C 12/20/14 50.5 0.00 0.03
DOW 141220C00051000 C 12/20/14 51.0 0.00 0.03
DOW 141220C00051500 C 12/20/14 51.5 0.00 0.03
DOW 141220C00052000 C 12/20/14 52.0 0.00 0.03
DOW 141220C00052500 C 12/20/14 52.5 0.00 0.02
DOW 141220C00053000 C 12/20/14 53.0 0.00 0.03
DOW 141220C00053500 C 12/20/14 53.5 0.00 0.03
DOW 141220C00054000 C 12/20/14 54.0 0.00 0.03
DOW 141220C00054500 C 12/20/14 54.5 0.00 0.03
DOW 141220C00055000 C 12/20/14 55.0 0.01 0.03
DOW 141220C00055500 C 12/20/14 55.5 0.00 0.03
DOW 141220C00056000 C 12/20/14 56.0 0.00 0.03
DOW 141220C00056500 C 12/20/14 56.5 0.00 0.03
DOW 141220C00057000 C 12/20/14 57.0 0.00 0.03
DOW 141220C00057500 C 12/20/14 57.5 0.00 0.01
DOW 141220C00058000 C 12/20/14 58.0 0.00 0.03
DOW 141220C00058500 C 12/20/14 58.5 0.00 0.03
DOW 141220C00059000 C 12/20/14 59.0 0.00 0.03
DOW 141220C00059500 C 12/20/14 59.5 0.00 0.03
DOW 141220C00060000 C 12/20/14 60.0 0.00 0.03
DOW 141220C00062500 C 12/20/14 62.5 0.00 0.03
DOW 141220C00065000 C 12/20/14 65.0 0.00 0.03
DOW 141220C00070000 C 12/20/14 70.0 0.00 0.01
DOW 141220P00025000 P 12/20/14 25.0 0.00 0.01
DOW 141220P00026000 P 12/20/14 26.0 0.00 0.03
DOW 141220P00027000 P 12/20/14 27.0 0.00 0.03
DOW 141220P00028000 P 12/20/14 28.0 0.00 0.03
DOW 141220P00029000 P 12/20/14 29.0 0.00 0.03
DOW 141220P00030000 P 12/20/14 30.0 0.00 0.01
DOW 141220P00031000 P 12/20/14 31.0 0.00 0.03
DOW 141220P00032000 P 12/20/14 32.0 0.00 0.03
DOW 141220P00033000 P 12/20/14 33.0 0.00 0.03
DOW 141220P00034000 P 12/20/14 34.0 0.00 0.03
DOW 141220P00035000 P 12/20/14 35.0 0.00 0.03
DOW 141220P00036000 P 12/20/14 36.0 0.00 0.03
DOW 141220P00037000 P 12/20/14 37.0 0.00 0.03
DOW 141220P00037500 P 12/20/14 37.5 0.00 0.03
DOW 141220P00038000 P 12/20/14 38.0 0.00 0.03
DOW 141220P00038500 P 12/20/14 38.5 0.00 0.03
DOW 141220P00039000 P 12/20/14 39.0 0.00 0.03
DOW 141220P00039500 P 12/20/14 39.5 0.00 0.03
DOW 141220P00040000 P 12/20/14 40.0 0.00 0.03
DOW 141220P00040500 P 12/20/14 40.5 0.00 0.03
DOW 141220P00041000 P 12/20/14 41.0 0.00 0.04
DOW 141220P00041500 P 12/20/14 41.5 0.00 0.05
DOW 141220P00042000 P 12/20/14 42.0 0.01 0.02
DOW 141220P00042500 P 12/20/14 42.5 0.00 0.04
DOW 141220P00043000 P 12/20/14 43.0 0.02 0.06
DOW 141220P00043500 P 12/20/14 43.5 0.04 0.09
DOW 141220P00044000 P 12/20/14 44.0 0.07 0.11
DOW 141220P00044500 P 12/20/14 44.5 0.16 0.22
DOW 141220P00045000 P 12/20/14 45.0 0.32 0.44
DOW 141220P00045500 P 12/20/14 45.5 0.59 0.68
DOW 141220P00046000 P 12/20/14 46.0 0.89 1.09
DOW 141220P00046500 P 12/20/14 46.5 1.35 1.61
DOW 141220P00047000 P 12/20/14 47.0 1.81 2.11
DOW 141220P00047500 P 12/20/14 47.5 2.29 2.61
DOW 141220P00048000 P 12/20/14 48.0 2.81 3.15
DOW 141220P00048500 P 12/20/14 48.5 3.30 3.85
DOW 141220P00049000 P 12/20/14 49.0 3.80 4.10
DOW 141220P00049500 P 12/20/14 49.5 4.25 4.70
DOW 141220P00050000 P 12/20/14 50.0 4.80 5.10
DOW 141220P00050500 P 12/20/14 50.5 5.25 5.65
DOW 141220P00051000 P 12/20/14 51.0 5.80 6.20
DOW 141220P00051500 P 12/20/14 51.5 6.25 6.65
DOW 141220P00052000 P 12/20/14 52.0 6.75 7.15
DOW 141220P00052500 P 12/20/14 52.5 7.30 7.65
DOW 141220P00053000 P 12/20/14 53.0 7.75 8.20
DOW 141220P00053500 P 12/20/14 53.5 8.25 8.65
DOW 141220P00054000 P 12/20/14 54.0 8.75 9.15
DOW 141220P00054500 P 12/20/14 54.5 9.25 9.65
DOW 141220P00055000 P 12/20/14 55.0 9.75 10.10
DOW 141220P00055500 P 12/20/14 55.5 10.20 10.65
DOW 141220P00056000 P 12/20/14 56.0 10.70 11.20
DOW 141220P00056500 P 12/20/14 56.5 11.20 11.70
DOW 141220P00057000 P 12/20/14 57.0 11.70 12.20
DOW 141220P00057500 P 12/20/14 57.5 12.25 12.70
DOW 141220P00058000 P 12/20/14 58.0 12.70 13.20
DOW 141220P00058500 P 12/20/14 58.5 13.25 13.65
DOW 141220P00059000 P 12/20/14 59.0 13.75 14.15
DOW 141220P00059500 P 12/20/14 59.5 14.25 14.65
DOW 141220P00060000 P 12/20/14 60.0 14.75 15.20
DOW 141220P00062500 P 12/20/14 62.5 17.20 17.70
DOW 141220P00065000 P 12/20/14 65.0 19.70 20.20
DOW 141220P00070000 P 12/20/14 70.0 24.70 25.20
DOW 141226C00031000 C 12/26/14 31.0 13.45 14.65
DOW 141226C00032000 C 12/26/14 32.0 12.40 13.65
DOW 141226C00033000 C 12/26/14 33.0 11.40 12.75
DOW 141226C00034000 C 12/26/14 34.0 10.40 11.70
DOW 141226C00035000 C 12/26/14 35.0 9.40 10.70
DOW 141226C00036000 C 12/26/14 36.0 8.50 9.55
DOW 141226C00037000 C 12/26/14 37.0 7.60 8.35
DOW 141226C00037500 C 12/26/14 37.5 7.10 7.85
DOW 141226C00038000 C 12/26/14 38.0 6.60 7.40
DOW 141226C00038500 C 12/26/14 38.5 6.10 6.75
DOW 141226C00039000 C 12/26/14 39.0 5.60 6.25
DOW 141226C00039500 C 12/26/14 39.5 5.15 5.80
DOW 141226C00040000 C 12/26/14 40.0 4.65 5.25
DOW 141226C00040500 C 12/26/14 40.5 4.15 5.00
DOW 141226C00041000 C 12/26/14 41.0 3.70 4.55
DOW 141226C00041500 C 12/26/14 41.5 3.15 4.10
DOW 141226C00042000 C 12/26/14 42.0 2.75 3.35
DOW 141226C00042500 C 12/26/14 42.5 2.47 2.86
DOW 141226C00043000 C 12/26/14 43.0 2.23 2.36
DOW 141226C00043500 C 12/26/14 43.5 1.76 1.90
DOW 141226C00044000 C 12/26/14 44.0 1.38 1.60
DOW 141226C00044500 C 12/26/14 44.5 1.07 1.24
DOW 141226C00045000 C 12/26/14 45.0 0.80 0.90
DOW 141226C00045500 C 12/26/14 45.5 0.51 0.64
DOW 141226C00046000 C 12/26/14 46.0 0.37 0.46
DOW 141226C00046500 C 12/26/14 46.5 0.21 0.31
DOW 141226C00047000 C 12/26/14 47.0 0.13 0.20
DOW 141226C00047500 C 12/26/14 47.5 0.10 0.15
DOW 141226C00048000 C 12/26/14 48.0 0.05 0.16
DOW 141226C00048500 C 12/26/14 48.5 0.03 0.15
DOW 141226C00049000 C 12/26/14 49.0 0.02 0.10
DOW 141226C00049500 C 12/26/14 49.5 0.01 0.10
DOW 141226C00050000 C 12/26/14 50.0 0.00 0.07
DOW 141226C00050500 C 12/26/14 50.5 0.00 0.05
DOW 141226C00051000 C 12/26/14 51.0 0.00 0.04
DOW 141226C00051500 C 12/26/14 51.5 0.00 0.04
DOW 141226C00052000 C 12/26/14 52.0 0.00 0.04
DOW 141226C00052500 C 12/26/14 52.5 0.00 0.03
DOW 141226C00053000 C 12/26/14 53.0 0.00 0.03
DOW 141226C00053500 C 12/26/14 53.5 0.00 0.03
DOW 141226C00054000 C 12/26/14 54.0 0.00 0.03
DOW 141226C00054500 C 12/26/14 54.5 0.00 0.03
DOW 141226C00055000 C 12/26/14 55.0 0.00 0.03
DOW 141226C00055500 C 12/26/14 55.5 0.00 0.04
DOW 141226C00056000 C 12/26/14 56.0 0.00 0.03
DOW 141226C00056500 C 12/26/14 56.5 0.00 0.03
DOW 141226C00057000 C 12/26/14 57.0 0.00 0.04
DOW 141226C00057500 C 12/26/14 57.5 0.00 0.04
DOW 141226C00058000 C 12/26/14 58.0 0.00 0.04
DOW 141226C00058500 C 12/26/14 58.5 0.00 0.04
DOW 141226C00059000 C 12/26/14 59.0 0.00 0.03
DOW 141226C00059500 C 12/26/14 59.5 0.00 0.03
DOW 141226C00060000 C 12/26/14 60.0 0.00 0.03
DOW 141226P00031000 P 12/26/14 31.0 0.00 0.05
DOW 141226P00032000 P 12/26/14 32.0 0.00 0.04
DOW 141226P00033000 P 12/26/14 33.0 0.00 0.05
DOW 141226P00034000 P 12/26/14 34.0 0.00 0.06
DOW 141226P00035000 P 12/26/14 35.0 0.00 0.07
DOW 141226P00036000 P 12/26/14 36.0 0.00 0.09
DOW 141226P00037000 P 12/26/14 37.0 0.00 0.06
DOW 141226P00037500 P 12/26/14 37.5 0.00 0.08
DOW 141226P00038000 P 12/26/14 38.0 0.00 0.10
DOW 141226P00038500 P 12/26/14 38.5 0.00 0.14
DOW 141226P00039000 P 12/26/14 39.0 0.00 0.16
DOW 141226P00039500 P 12/26/14 39.5 0.00 0.18
DOW 141226P00040000 P 12/26/14 40.0 0.02 0.22
DOW 141226P00040500 P 12/26/14 40.5 0.01 0.16
DOW 141226P00041000 P 12/26/14 41.0 0.05 0.15
DOW 141226P00041500 P 12/26/14 41.5 0.05 0.14
DOW 141226P00042000 P 12/26/14 42.0 0.12 0.17
DOW 141226P00042500 P 12/26/14 42.5 0.11 0.24
DOW 141226P00043000 P 12/26/14 43.0 0.20 0.26
DOW 141226P00043500 P 12/26/14 43.5 0.27 0.34
DOW 141226P00044000 P 12/26/14 44.0 0.39 0.45
DOW 141226P00044500 P 12/26/14 44.5 0.51 0.62
DOW 141226P00045000 P 12/26/14 45.0 0.73 0.88
DOW 141226P00045500 P 12/26/14 45.5 1.01 1.18
DOW 141226P00046000 P 12/26/14 46.0 1.26 1.48
DOW 141226P00046500 P 12/26/14 46.5 1.59 1.86
DOW 141226P00047000 P 12/26/14 47.0 1.97 2.30
DOW 141226P00047500 P 12/26/14 47.5 2.41 2.78
DOW 141226P00048000 P 12/26/14 48.0 2.90 3.35
DOW 141226P00048500 P 12/26/14 48.5 3.35 3.85
DOW 141226P00049000 P 12/26/14 49.0 3.80 4.35
DOW 141226P00049500 P 12/26/14 49.5 4.30 4.85
DOW 141226P00050000 P 12/26/14 50.0 4.80 5.45
DOW 141226P00050500 P 12/26/14 50.5 5.25 5.95
DOW 141226P00051000 P 12/26/14 51.0 5.80 6.40
DOW 141226P00051500 P 12/26/14 51.5 6.30 6.90
DOW 141226P00052000 P 12/26/14 52.0 6.80 7.40
DOW 141226P00052500 P 12/26/14 52.5 7.30 7.85
DOW 141226P00053000 P 12/26/14 53.0 7.80 8.40
DOW 141226P00053500 P 12/26/14 53.5 8.30 8.90
DOW 141226P00054000 P 12/26/14 54.0 8.75 9.35
DOW 141226P00054500 P 12/26/14 54.5 9.25 9.85
DOW 141226P00055000 P 12/26/14 55.0 9.70 10.35
DOW 141226P00055500 P 12/26/14 55.5 10.20 10.90
DOW 141226P00056000 P 12/26/14 56.0 10.70 11.35
DOW 141226P00056500 P 12/26/14 56.5 11.20 11.85
DOW 141226P00057000 P 12/26/14 57.0 11.70 12.35
DOW 141226P00057500 P 12/26/14 57.5 12.20 12.85
DOW 141226P00058000 P 12/26/14 58.0 12.70 13.40
DOW 141226P00058500 P 12/26/14 58.5 13.20 13.90
DOW 141226P00059000 P 12/26/14 59.0 13.70 14.40
DOW 141226P00059500 P 12/26/14 59.5 14.20 14.85
DOW 141226P00060000 P 12/26/14 60.0 14.70 15.35
DOW 150102C00039000 C 01/02/15 39.0 5.60 6.30
DOW 150102C00040000 C 01/02/15 40.0 4.65 5.30
DOW 150102C00040500 C 01/02/15 40.5 4.15 5.00
DOW 150102C00041000 C 01/02/15 41.0 3.70 4.45
DOW 150102C00041500 C 01/02/15 41.5 3.25 3.85
DOW 150102C00042000 C 01/02/15 42.0 2.83 3.40
DOW 150102C00042500 C 01/02/15 42.5 2.62 2.91
DOW 150102C00043000 C 01/02/15 43.0 2.17 2.49
DOW 150102C00043500 C 01/02/15 43.5 1.73 2.09
DOW 150102C00044000 C 01/02/15 44.0 1.41 1.76
DOW 150102C00044500 C 01/02/15 44.5 1.22 1.33
DOW 150102C00045000 C 01/02/15 45.0 0.95 1.09
DOW 150102C00045500 C 01/02/15 45.5 0.68 0.84
DOW 150102C00046000 C 01/02/15 46.0 0.54 0.60
DOW 150102C00046500 C 01/02/15 46.5 0.35 0.47
DOW 150102C00047000 C 01/02/15 47.0 0.25 0.35
DOW 150102C00047500 C 01/02/15 47.5 0.16 0.29
DOW 150102C00048000 C 01/02/15 48.0 0.12 0.22
DOW 150102C00048500 C 01/02/15 48.5 0.09 0.19
DOW 150102C00049000 C 01/02/15 49.0 0.07 0.19
DOW 150102C00049500 C 01/02/15 49.5 0.05 0.15
DOW 150102C00050000 C 01/02/15 50.0 0.03 0.10
DOW 150102C00050500 C 01/02/15 50.5 0.02 0.10
DOW 150102C00051000 C 01/02/15 51.0 0.02 0.09
DOW 150102C00051500 C 01/02/15 51.5 0.01 0.07
DOW 150102C00052000 C 01/02/15 52.0 0.00 0.06
DOW 150102C00052500 C 01/02/15 52.5 0.00 0.05
DOW 150102C00053000 C 01/02/15 53.0 0.00 0.04
DOW 150102C00053500 C 01/02/15 53.5 0.00 0.04
DOW 150102C00054000 C 01/02/15 54.0 0.00 0.04
DOW 150102C00054500 C 01/02/15 54.5 0.00 0.05
DOW 150102C00055000 C 01/02/15 55.0 0.00 0.04
DOW 150102C00055500 C 01/02/15 55.5 0.00 0.03
DOW 150102C00056000 C 01/02/15 56.0 0.00 0.04
DOW 150102C00056500 C 01/02/15 56.5 0.00 0.04
DOW 150102C00057000 C 01/02/15 57.0 0.00 0.04
DOW 150102C00057500 C 01/02/15 57.5 0.00 0.04
DOW 150102C00058000 C 01/02/15 58.0 0.00 0.04
DOW 150102C00058500 C 01/02/15 58.5 0.00 0.04
DOW 150102C00059000 C 01/02/15 59.0 0.00 0.04
DOW 150102C00059500 C 01/02/15 59.5 0.00 0.04
DOW 150102C00060000 C 01/02/15 60.0 0.00 0.04
DOW 150102P00039000 P 01/02/15 39.0 0.04 0.26
DOW 150102P00040000 P 01/02/15 40.0 0.08 0.21
DOW 150102P00040500 P 01/02/15 40.5 0.10 0.29
DOW 150102P00041000 P 01/02/15 41.0 0.12 0.29
DOW 150102P00041500 P 01/02/15 41.5 0.22 0.31
DOW 150102P00042000 P 01/02/15 42.0 0.30 0.36
DOW 150102P00042500 P 01/02/15 42.5 0.40 0.45
DOW 150102P00043000 P 01/02/15 43.0 0.50 0.60
DOW 150102P00043500 P 01/02/15 43.5 0.61 0.71
DOW 150102P00044000 P 01/02/15 44.0 0.79 0.93
DOW 150102P00044500 P 01/02/15 44.5 1.01 1.16
DOW 150102P00045000 P 01/02/15 45.0 1.21 1.36
DOW 150102P00045500 P 01/02/15 45.5 1.45 1.62
DOW 150102P00046000 P 01/02/15 46.0 1.86 2.04
DOW 150102P00046500 P 01/02/15 46.5 2.12 2.38
DOW 150102P00047000 P 01/02/15 47.0 2.49 3.05
DOW 150102P00047500 P 01/02/15 47.5 2.90 3.50
DOW 150102P00048000 P 01/02/15 48.0 3.35 3.95
DOW 150102P00048500 P 01/02/15 48.5 3.60 4.45
DOW 150102P00049000 P 01/02/15 49.0 4.10 4.90
DOW 150102P00049500 P 01/02/15 49.5 4.60 5.40
DOW 150102P00050000 P 01/02/15 50.0 5.10 5.95
DOW 150102P00050500 P 01/02/15 50.5 5.65 6.40
DOW 150102P00051000 P 01/02/15 51.0 6.15 6.85
DOW 150102P00051500 P 01/02/15 51.5 6.65 7.35
DOW 150102P00052000 P 01/02/15 52.0 7.15 7.85
DOW 150102P00052500 P 01/02/15 52.5 7.65 8.35
DOW 150102P00053000 P 01/02/15 53.0 8.15 8.90
DOW 150102P00053500 P 01/02/15 53.5 8.65 9.40
DOW 150102P00054000 P 01/02/15 54.0 9.15 9.85
DOW 150102P00054500 P 01/02/15 54.5 9.65 10.35
DOW 150102P00055000 P 01/02/15 55.0 10.15 10.90
DOW 150102P00055500 P 01/02/15 55.5 10.65 11.40
DOW 150102P00056000 P 01/02/15 56.0 11.10 11.85
DOW 150102P00056500 P 01/02/15 56.5 11.60 12.40
DOW 150102P00057000 P 01/02/15 57.0 12.10 12.90
DOW 150102P00057500 P 01/02/15 57.5 12.65 13.35
DOW 150102P00058000 P 01/02/15 58.0 13.15 13.85
DOW 150102P00058500 P 01/02/15 58.5 13.65 14.35
DOW 150102P00059000 P 01/02/15 59.0 14.10 14.85
DOW 150102P00059500 P 01/02/15 59.5 14.60 15.35
DOW 150102P00060000 P 01/02/15 60.0 15.15 15.85
DOW 150109C00040000 C 01/09/15 40.0 4.65 5.35
DOW 150109C00040500 C 01/09/15 40.5 4.25 5.05
DOW 150109C00041000 C 01/09/15 41.0 3.80 4.55
DOW 150109C00041500 C 01/09/15 41.5 3.35 4.05
DOW 150109C00042000 C 01/09/15 42.0 3.05 3.50
DOW 150109C00042500 C 01/09/15 42.5 2.77 3.05
DOW 150109C00043000 C 01/09/15 43.0 2.47 2.61
DOW 150109C00043500 C 01/09/15 43.5 2.11 2.20
DOW 150109C00044000 C 01/09/15 44.0 1.77 1.89
DOW 150109C00044500 C 01/09/15 44.5 1.47 1.61
DOW 150109C00045000 C 01/09/15 45.0 1.20 1.33
DOW 150109C00045500 C 01/09/15 45.5 0.97 1.10
DOW 150109C00046000 C 01/09/15 46.0 0.78 0.86
DOW 150109C00046500 C 01/09/15 46.5 0.62 0.71
DOW 150109C00047000 C 01/09/15 47.0 0.48 0.56
DOW 150109C00047500 C 01/09/15 47.5 0.37 0.44
DOW 150109C00048000 C 01/09/15 48.0 0.29 0.32
DOW 150109C00048500 C 01/09/15 48.5 0.20 0.28
DOW 150109C00049000 C 01/09/15 49.0 0.15 0.30
DOW 150109C00049500 C 01/09/15 49.5 0.10 0.34
DOW 150109C00050000 C 01/09/15 50.0 0.08 0.20
DOW 150109C00050500 C 01/09/15 50.5 0.06 0.23
DOW 150109C00051000 C 01/09/15 51.0 0.05 0.20
DOW 150109C00051500 C 01/09/15 51.5 0.04 0.15
DOW 150109C00052000 C 01/09/15 52.0 0.02 0.10
DOW 150109C00052500 C 01/09/15 52.5 0.02 0.10
DOW 150109C00053000 C 01/09/15 53.0 0.02 0.09
DOW 150109C00053500 C 01/09/15 53.5 0.00 0.11
DOW 150109C00054000 C 01/09/15 54.0 0.00 0.10
DOW 150109C00054500 C 01/09/15 54.5 0.00 0.09
DOW 150109C00055000 C 01/09/15 55.0 0.00 0.05
DOW 150109C00055500 C 01/09/15 55.5 0.00 0.08
DOW 150109C00056000 C 01/09/15 56.0 0.00 0.07
DOW 150109C00056500 C 01/09/15 56.5 0.00 0.06
DOW 150109C00057000 C 01/09/15 57.0 0.00 0.06
DOW 150109C00057500 C 01/09/15 57.5 0.00 0.06
DOW 150109C00058000 C 01/09/15 58.0 0.00 0.05
DOW 150109C00058500 C 01/09/15 58.5 0.00 0.05
DOW 150109C00059000 C 01/09/15 59.0 0.00 0.04
DOW 150109C00059500 C 01/09/15 59.5 0.00 0.05
DOW 150109C00060000 C 01/09/15 60.0 0.00 0.05
DOW 150109P00040000 P 01/09/15 40.0 0.15 0.38
DOW 150109P00040500 P 01/09/15 40.5 0.28 0.36
DOW 150109P00041000 P 01/09/15 41.0 0.35 0.43
DOW 150109P00041500 P 01/09/15 41.5 0.42 0.51
DOW 150109P00042000 P 01/09/15 42.0 0.52 0.61
DOW 150109P00042500 P 01/09/15 42.5 0.62 0.68
DOW 150109P00043000 P 01/09/15 43.0 0.75 0.85
DOW 150109P00043500 P 01/09/15 43.5 0.90 1.01
DOW 150109P00044000 P 01/09/15 44.0 1.07 1.20
DOW 150109P00044500 P 01/09/15 44.5 1.29 1.38
DOW 150109P00045000 P 01/09/15 45.0 1.53 1.70
DOW 150109P00045500 P 01/09/15 45.5 1.81 1.90
DOW 150109P00046000 P 01/09/15 46.0 2.11 2.31
DOW 150109P00046500 P 01/09/15 46.5 2.46 2.62
DOW 150109P00047000 P 01/09/15 47.0 2.78 2.92
DOW 150109P00047500 P 01/09/15 47.5 2.90 3.35
DOW 150109P00048000 P 01/09/15 48.0 3.45 4.10
DOW 150109P00048500 P 01/09/15 48.5 3.65 4.55
DOW 150109P00049000 P 01/09/15 49.0 4.10 5.00
DOW 150109P00049500 P 01/09/15 49.5 4.60 5.45
DOW 150109P00050000 P 01/09/15 50.0 5.10 5.95
DOW 150109P00050500 P 01/09/15 50.5 5.60 6.40
DOW 150109P00051000 P 01/09/15 51.0 6.10 6.90
DOW 150109P00051500 P 01/09/15 51.5 6.60 7.40
DOW 150109P00052000 P 01/09/15 52.0 7.10 7.90
DOW 150109P00052500 P 01/09/15 52.5 7.60 8.40
DOW 150109P00053000 P 01/09/15 53.0 8.10 8.90
DOW 150109P00053500 P 01/09/15 53.5 8.65 9.40
DOW 150109P00054000 P 01/09/15 54.0 9.15 9.90
DOW 150109P00054500 P 01/09/15 54.5 9.65 10.40
DOW 150109P00055000 P 01/09/15 55.0 10.15 10.90
DOW 150109P00055500 P 01/09/15 55.5 10.65 11.40
DOW 150109P00056000 P 01/09/15 56.0 11.10 11.90
DOW 150109P00056500 P 01/09/15 56.5 11.60 12.40
DOW 150109P00057000 P 01/09/15 57.0 12.10 12.90
DOW 150109P00057500 P 01/09/15 57.5 12.60 13.40
DOW 150109P00058000 P 01/09/15 58.0 13.10 13.90
DOW 150109P00058500 P 01/09/15 58.5 13.60 14.35
DOW 150109P00059000 P 01/09/15 59.0 14.10 14.85
DOW 150109P00059500 P 01/09/15 59.5 14.60 15.40
DOW 150109P00060000 P 01/09/15 60.0 15.15 15.85
DOW 150117C00015000 C 01/17/15 15.0 29.60 30.30
DOW 150117C00018000 C 01/17/15 18.0 26.60 27.30
DOW 150117C00020000 C 01/17/15 20.0 24.60 25.30
DOW 150117C00023000 C 01/17/15 23.0 21.55 22.30
DOW 150117C00024000 C 01/17/15 24.0 20.55 21.30
DOW 150117C00025000 C 01/17/15 25.0 19.60 20.30
DOW 150117C00026000 C 01/17/15 26.0 18.55 19.30
DOW 150117C00027000 C 01/17/15 27.0 17.60 18.30
DOW 150117C00028000 C 01/17/15 28.0 16.55 17.30
DOW 150117C00029000 C 01/17/15 29.0 15.60 16.30
DOW 150117C00030000 C 01/17/15 30.0 14.60 15.25
DOW 150117C00031000 C 01/17/15 31.0 13.55 14.30
DOW 150117C00032000 C 01/17/15 32.0 12.60 13.25
DOW 150117C00033000 C 01/17/15 33.0 11.60 12.30
DOW 150117C00034000 C 01/17/15 34.0 10.60 11.30
DOW 150117C00035000 C 01/17/15 35.0 9.60 10.30
DOW 150117C00036000 C 01/17/15 36.0 8.60 9.35
DOW 150117C00037000 C 01/17/15 37.0 7.65 8.25
DOW 150117C00038000 C 01/17/15 38.0 6.65 7.35
DOW 150117C00039000 C 01/17/15 39.0 5.70 6.35
DOW 150117C00040000 C 01/17/15 40.0 5.00 5.35
DOW 150117C00041000 C 01/17/15 41.0 4.10 4.50
DOW 150117C00042000 C 01/17/15 42.0 3.20 3.60
DOW 150117C00043000 C 01/17/15 43.0 2.67 2.77
DOW 150117C00044000 C 01/17/15 44.0 2.01 2.11
DOW 150117C00045000 C 01/17/15 45.0 1.47 1.53
DOW 150117C00046000 C 01/17/15 46.0 1.02 1.08
DOW 150117C00047000 C 01/17/15 47.0 0.69 0.73
DOW 150117C00048000 C 01/17/15 48.0 0.45 0.50
DOW 150117C00049000 C 01/17/15 49.0 0.29 0.34
DOW 150117C00050000 C 01/17/15 50.0 0.19 0.22
DOW 150117C00052500 C 01/17/15 52.5 0.07 0.10
DOW 150117C00055000 C 01/17/15 55.0 0.03 0.05
DOW 150117C00057500 C 01/17/15 57.5 0.01 0.04
DOW 150117C00060000 C 01/17/15 60.0 0.01 0.04
DOW 150117C00062500 C 01/17/15 62.5 0.00 0.03
DOW 150117C00065000 C 01/17/15 65.0 0.00 0.03
DOW 150117C00070000 C 01/17/15 70.0 0.00 0.03
DOW 150117P00015000 P 01/17/15 15.0 0.00 0.03
DOW 150117P00018000 P 01/17/15 18.0 0.00 0.03
DOW 150117P00020000 P 01/17/15 20.0 0.00 0.03
DOW 150117P00023000 P 01/17/15 23.0 0.00 0.03
DOW 150117P00024000 P 01/17/15 24.0 0.00 0.03
DOW 150117P00025000 P 01/17/15 25.0 0.00 0.03
DOW 150117P00026000 P 01/17/15 26.0 0.00 0.04
DOW 150117P00027000 P 01/17/15 27.0 0.00 0.04
DOW 150117P00028000 P 01/17/15 28.0 0.00 0.05
DOW 150117P00029000 P 01/17/15 29.0 0.00 0.05
DOW 150117P00030000 P 01/17/15 30.0 0.01 0.06
DOW 150117P00031000 P 01/17/15 31.0 0.02 0.07
DOW 150117P00032000 P 01/17/15 32.0 0.03 0.09
DOW 150117P00033000 P 01/17/15 33.0 0.05 0.09
DOW 150117P00034000 P 01/17/15 34.0 0.06 0.10
DOW 150117P00035000 P 01/17/15 35.0 0.08 0.12
DOW 150117P00036000 P 01/17/15 36.0 0.11 0.15
DOW 150117P00037000 P 01/17/15 37.0 0.14 0.17
DOW 150117P00038000 P 01/17/15 38.0 0.20 0.22
DOW 150117P00039000 P 01/17/15 39.0 0.27 0.30
DOW 150117P00040000 P 01/17/15 40.0 0.38 0.40
DOW 150117P00041000 P 01/17/15 41.0 0.53 0.58
DOW 150117P00042000 P 01/17/15 42.0 0.73 0.78
DOW 150117P00043000 P 01/17/15 43.0 1.00 1.06
DOW 150117P00044000 P 01/17/15 44.0 1.35 1.43
DOW 150117P00045000 P 01/17/15 45.0 1.80 1.87
DOW 150117P00046000 P 01/17/15 46.0 2.36 2.43
DOW 150117P00047000 P 01/17/15 47.0 3.00 3.10
DOW 150117P00048000 P 01/17/15 48.0 3.65 4.00
DOW 150117P00049000 P 01/17/15 49.0 4.50 5.10
DOW 150117P00050000 P 01/17/15 50.0 5.40 6.00
DOW 150117P00052500 P 01/17/15 52.5 7.60 8.40
DOW 150117P00055000 P 01/17/15 55.0 10.15 10.85
DOW 150117P00057500 P 01/17/15 57.5 12.65 13.35
DOW 150117P00060000 P 01/17/15 60.0 15.15 15.85
DOW 150117P00062500 P 01/17/15 62.5 17.65 18.35
DOW 150117P00065000 P 01/17/15 65.0 20.15 20.80
DOW 150117P00070000 P 01/17/15 70.0 25.20 25.80
DOW 150123C00035000 C 01/23/15 35.0 9.60 10.35
DOW 150123C00039000 C 01/23/15 39.0 5.75 6.70
DOW 150123C00039500 C 01/23/15 39.5 5.30 6.20
DOW 150123C00040000 C 01/23/15 40.0 4.85 5.75
DOW 150123C00040500 C 01/23/15 40.5 4.45 5.35
DOW 150123C00041000 C 01/23/15 41.0 4.00 4.90
DOW 150123C00041500 C 01/23/15 41.5 3.60 4.55
DOW 150123C00042000 C 01/23/15 42.0 3.35 3.80
DOW 150123C00042500 C 01/23/15 42.5 3.10 3.40
DOW 150123C00043000 C 01/23/15 43.0 2.77 3.00
DOW 150123C00043500 C 01/23/15 43.5 2.45 2.65
DOW 150123C00044000 C 01/23/15 44.0 2.13 2.31
DOW 150123C00044500 C 01/23/15 44.5 1.86 2.03
DOW 150123C00045000 C 01/23/15 45.0 1.59 1.77
DOW 150123C00045500 C 01/23/15 45.5 1.34 1.52
DOW 150123C00046000 C 01/23/15 46.0 1.13 1.26
DOW 150123C00046500 C 01/23/15 46.5 0.95 1.10
DOW 150123C00047000 C 01/23/15 47.0 0.81 0.92
DOW 150123C00047500 C 01/23/15 47.5 0.66 0.78
DOW 150123C00048000 C 01/23/15 48.0 0.53 0.65
DOW 150123C00048500 C 01/23/15 48.5 0.45 0.56
DOW 150123C00049000 C 01/23/15 49.0 0.35 0.56
DOW 150123C00049500 C 01/23/15 49.5 0.29 0.60
DOW 150123C00050000 C 01/23/15 50.0 0.24 0.57
DOW 150123C00050500 C 01/23/15 50.5 0.20 0.46
DOW 150123C00051000 C 01/23/15 51.0 0.15 0.36
DOW 150123C00051500 C 01/23/15 51.5 0.13 0.31
DOW 150123C00052000 C 01/23/15 52.0 0.11 0.21
DOW 150123C00052500 C 01/23/15 52.5 0.09 0.25
DOW 150123C00053000 C 01/23/15 53.0 0.07 0.22
DOW 150123C00053500 C 01/23/15 53.5 0.06 0.17
DOW 150123C00054000 C 01/23/15 54.0 0.05 0.16
DOW 150123C00054500 C 01/23/15 54.5 0.02 0.17
DOW 150123C00055000 C 01/23/15 55.0 0.02 0.14
DOW 150123C00055500 C 01/23/15 55.5 0.02 0.13
DOW 150123C00056000 C 01/23/15 56.0 0.02 0.11
DOW 150123C00056500 C 01/23/15 56.5 0.01 0.10
DOW 150123C00057000 C 01/23/15 57.0 0.01 0.08
DOW 150123C00057500 C 01/23/15 57.5 0.01 0.07
DOW 150123C00058000 C 01/23/15 58.0 0.01 0.07
DOW 150123C00059000 C 01/23/15 59.0 0.00 0.05
DOW 150123C00060000 C 01/23/15 60.0 0.00 0.04
DOW 150123P00035000 P 01/23/15 35.0 0.07 0.20
DOW 150123P00039000 P 01/23/15 39.0 0.26 0.47
DOW 150123P00039500 P 01/23/15 39.5 0.30 0.48
DOW 150123P00040000 P 01/23/15 40.0 0.34 0.58
DOW 150123P00040500 P 01/23/15 40.5 0.51 0.62
DOW 150123P00041000 P 01/23/15 41.0 0.60 0.72
DOW 150123P00041500 P 01/23/15 41.5 0.69 0.84
DOW 150123P00042000 P 01/23/15 42.0 0.81 1.00
DOW 150123P00042500 P 01/23/15 42.5 0.94 1.11
DOW 150123P00043000 P 01/23/15 43.0 1.09 1.29
DOW 150123P00043500 P 01/23/15 43.5 1.26 1.38
DOW 150123P00044000 P 01/23/15 44.0 1.45 1.68
DOW 150123P00044500 P 01/23/15 44.5 1.67 1.78
DOW 150123P00045000 P 01/23/15 45.0 1.91 2.03
DOW 150123P00045500 P 01/23/15 45.5 2.19 2.45
DOW 150123P00046000 P 01/23/15 46.0 2.47 2.80
DOW 150123P00046500 P 01/23/15 46.5 2.79 3.10
DOW 150123P00047000 P 01/23/15 47.0 3.10 3.55
DOW 150123P00047500 P 01/23/15 47.5 3.35 3.95
DOW 150123P00048000 P 01/23/15 48.0 3.70 4.35
DOW 150123P00048500 P 01/23/15 48.5 3.80 4.75
DOW 150123P00049000 P 01/23/15 49.0 4.20 5.20
DOW 150123P00049500 P 01/23/15 49.5 4.65 5.60
DOW 150123P00050000 P 01/23/15 50.0 5.35 6.05
DOW 150123P00050500 P 01/23/15 50.5 5.60 6.50
DOW 150123P00051000 P 01/23/15 51.0 6.10 7.00
DOW 150123P00051500 P 01/23/15 51.5 6.60 7.50
DOW 150123P00052000 P 01/23/15 52.0 7.10 7.95
DOW 150123P00052500 P 01/23/15 52.5 7.60 8.50
DOW 150123P00053000 P 01/23/15 53.0 8.10 8.90
DOW 150123P00053500 P 01/23/15 53.5 8.60 9.40
DOW 150123P00054000 P 01/23/15 54.0 9.10 9.95
DOW 150123P00054500 P 01/23/15 54.5 9.60 10.40
DOW 150123P00055000 P 01/23/15 55.0 10.15 10.95
DOW 150123P00055500 P 01/23/15 55.5 10.65 11.40
DOW 150123P00056000 P 01/23/15 56.0 11.15 11.85
DOW 150123P00056500 P 01/23/15 56.5 11.65 12.35
DOW 150123P00057000 P 01/23/15 57.0 12.15 12.85
DOW 150123P00057500 P 01/23/15 57.5 12.65 13.35
DOW 150123P00058000 P 01/23/15 58.0 13.15 13.85
DOW 150123P00059000 P 01/23/15 59.0 14.10 14.85
DOW 150123P00060000 P 01/23/15 60.0 15.10 15.85
DOW 150130C00035000 C 01/30/15 35.0 9.65 10.45
DOW 150130C00039000 C 01/30/15 39.0 5.90 6.85
DOW 150130C00039500 C 01/30/15 39.5 5.45 6.35
DOW 150130C00040000 C 01/30/15 40.0 5.15 5.85
DOW 150130C00040500 C 01/30/15 40.5 4.60 5.60
DOW 150130C00041000 C 01/30/15 41.0 4.25 5.20
DOW 150130C00041500 C 01/30/15 41.5 3.85 4.90
DOW 150130C00042000 C 01/30/15 42.0 3.65 4.50
DOW 150130C00042500 C 01/30/15 42.5 3.35 3.80
DOW 150130C00043000 C 01/30/15 43.0 3.00 3.35
DOW 150130C00043500 C 01/30/15 43.5 2.69 2.96
DOW 150130C00044000 C 01/30/15 44.0 2.39 2.65
DOW 150130C00044500 C 01/30/15 44.5 2.14 2.37
DOW 150130C00045000 C 01/30/15 45.0 1.86 2.10
DOW 150130C00045500 C 01/30/15 45.5 1.60 1.82
DOW 150130C00046000 C 01/30/15 46.0 1.39 1.80
DOW 150130C00046500 C 01/30/15 46.5 1.18 1.77
DOW 150130C00047000 C 01/30/15 47.0 1.03 1.21
DOW 150130C00047500 C 01/30/15 47.5 0.88 1.15
DOW 150130C00048000 C 01/30/15 48.0 0.75 0.93
DOW 150130C00048500 C 01/30/15 48.5 0.65 0.80
DOW 150130C00049000 C 01/30/15 49.0 0.54 0.85
DOW 150130C00049500 C 01/30/15 49.5 0.45 0.90
DOW 150130C00050000 C 01/30/15 50.0 0.43 0.51
DOW 150130C00050500 C 01/30/15 50.5 0.34 0.60
DOW 150130C00051000 C 01/30/15 51.0 0.28 0.58
DOW 150130C00051500 C 01/30/15 51.5 0.24 0.45
DOW 150130C00052000 C 01/30/15 52.0 0.20 0.30
DOW 150130C00052500 C 01/30/15 52.5 0.17 0.43
DOW 150130C00053000 C 01/30/15 53.0 0.15 0.31
DOW 150130C00053500 C 01/30/15 53.5 0.11 0.28
DOW 150130C00054000 C 01/30/15 54.0 0.10 0.26
DOW 150130C00055000 C 01/30/15 55.0 0.07 0.22
DOW 150130C00056000 C 01/30/15 56.0 0.04 0.18
DOW 150130P00035000 P 01/30/15 35.0 0.12 0.25
DOW 150130P00039000 P 01/30/15 39.0 0.37 0.60
DOW 150130P00039500 P 01/30/15 39.5 0.42 0.68
DOW 150130P00040000 P 01/30/15 40.0 0.64 0.75
DOW 150130P00040500 P 01/30/15 40.5 0.72 0.85
DOW 150130P00041000 P 01/30/15 41.0 0.82 0.95
DOW 150130P00041500 P 01/30/15 41.5 0.94 1.08
DOW 150130P00042000 P 01/30/15 42.0 1.06 1.23
DOW 150130P00042500 P 01/30/15 42.5 1.21 1.39
DOW 150130P00043000 P 01/30/15 43.0 1.37 1.50
DOW 150130P00043500 P 01/30/15 43.5 1.55 1.76
DOW 150130P00044000 P 01/30/15 44.0 1.75 1.94
DOW 150130P00044500 P 01/30/15 44.5 1.96 2.20
DOW 150130P00045000 P 01/30/15 45.0 2.22 2.37
DOW 150130P00045500 P 01/30/15 45.5 2.47 2.73
DOW 150130P00046000 P 01/30/15 46.0 2.74 3.10
DOW 150130P00046500 P 01/30/15 46.5 3.05 3.40
DOW 150130P00047000 P 01/30/15 47.0 3.30 3.70
DOW 150130P00047500 P 01/30/15 47.5 3.70 4.10
DOW 150130P00048000 P 01/30/15 48.0 3.75 4.60
DOW 150130P00048500 P 01/30/15 48.5 4.00 5.00
DOW 150130P00049000 P 01/30/15 49.0 4.40 5.40
DOW 150130P00049500 P 01/30/15 49.5 4.80 5.80
DOW 150130P00050000 P 01/30/15 50.0 5.30 6.20
DOW 150130P00050500 P 01/30/15 50.5 5.65 6.65
DOW 150130P00051000 P 01/30/15 51.0 6.15 7.10
DOW 150130P00051500 P 01/30/15 51.5 6.60 7.55
DOW 150130P00052000 P 01/30/15 52.0 7.05 8.05
DOW 150130P00052500 P 01/30/15 52.5 7.55 8.55
DOW 150130P00053000 P 01/30/15 53.0 8.05 9.00
DOW 150130P00053500 P 01/30/15 53.5 8.55 9.45
DOW 150130P00054000 P 01/30/15 54.0 9.05 9.95
DOW 150130P00055000 P 01/30/15 55.0 10.10 10.90
DOW 150130P00056000 P 01/30/15 56.0 11.05 11.90
DOW 150320C00023000 C 03/20/15 23.0 21.60 22.45
DOW 150320C00024000 C 03/20/15 24.0 20.60 21.30
DOW 150320C00025000 C 03/20/15 25.0 19.60 20.30
DOW 150320C00026000 C 03/20/15 26.0 18.55 19.30
DOW 150320C00027000 C 03/20/15 27.0 17.55 18.30
DOW 150320C00028000 C 03/20/15 28.0 16.60 17.30
DOW 150320C00029000 C 03/20/15 29.0 15.60 16.30
DOW 150320C00030000 C 03/20/15 30.0 14.60 15.40
DOW 150320C00031000 C 03/20/15 31.0 13.55 14.45
DOW 150320C00032000 C 03/20/15 32.0 12.60 13.50
DOW 150320C00033000 C 03/20/15 33.0 11.65 12.65
DOW 150320C00034000 C 03/20/15 34.0 10.70 11.75
DOW 150320C00035000 C 03/20/15 35.0 9.90 10.40
DOW 150320C00036000 C 03/20/15 36.0 8.95 9.45
DOW 150320C00037000 C 03/20/15 37.0 8.00 9.15
DOW 150320C00038000 C 03/20/15 38.0 7.20 8.35
DOW 150320C00039000 C 03/20/15 39.0 6.35 7.00
DOW 150320C00040000 C 03/20/15 40.0 5.60 6.25
DOW 150320C00041000 C 03/20/15 41.0 5.10 5.35
DOW 150320C00042000 C 03/20/15 42.0 4.40 4.55
DOW 150320C00043000 C 03/20/15 43.0 3.80 3.90
DOW 150320C00044000 C 03/20/15 44.0 3.20 3.30
DOW 150320C00045000 C 03/20/15 45.0 2.70 2.77
DOW 150320C00046000 C 03/20/15 46.0 2.24 2.31
DOW 150320C00047000 C 03/20/15 47.0 1.84 1.90
DOW 150320C00048000 C 03/20/15 48.0 1.50 1.55
DOW 150320C00049000 C 03/20/15 49.0 1.20 1.27
DOW 150320C00050000 C 03/20/15 50.0 0.97 1.02
DOW 150320C00052500 C 03/20/15 52.5 0.56 0.60
DOW 150320C00055000 C 03/20/15 55.0 0.32 0.35
DOW 150320C00057500 C 03/20/15 57.5 0.19 0.22
DOW 150320C00060000 C 03/20/15 60.0 0.12 0.15
DOW 150320C00062500 C 03/20/15 62.5 0.08 0.11
DOW 150320C00065000 C 03/20/15 65.0 0.05 0.08
DOW 150320C00070000 C 03/20/15 70.0 0.02 0.05
DOW 150320C00075000 C 03/20/15 75.0 0.01 0.04
DOW 150320P00023000 P 03/20/15 23.0 0.02 0.07
DOW 150320P00024000 P 03/20/15 24.0 0.03 0.08
DOW 150320P00025000 P 03/20/15 25.0 0.04 0.09
DOW 150320P00026000 P 03/20/15 26.0 0.06 0.11
DOW 150320P00027000 P 03/20/15 27.0 0.08 0.12
DOW 150320P00028000 P 03/20/15 28.0 0.10 0.14
DOW 150320P00029000 P 03/20/15 29.0 0.13 0.16
DOW 150320P00030000 P 03/20/15 30.0 0.16 0.19
DOW 150320P00031000 P 03/20/15 31.0 0.20 0.22
DOW 150320P00032000 P 03/20/15 32.0 0.24 0.27
DOW 150320P00033000 P 03/20/15 33.0 0.29 0.32
DOW 150320P00034000 P 03/20/15 34.0 0.36 0.39
DOW 150320P00035000 P 03/20/15 35.0 0.43 0.47
DOW 150320P00036000 P 03/20/15 36.0 0.52 0.57
DOW 150320P00037000 P 03/20/15 37.0 0.64 0.69
DOW 150320P00038000 P 03/20/15 38.0 0.79 0.84
DOW 150320P00039000 P 03/20/15 39.0 0.96 1.02
DOW 150320P00040000 P 03/20/15 40.0 1.17 1.24
DOW 150320P00041000 P 03/20/15 41.0 1.43 1.50
DOW 150320P00042000 P 03/20/15 42.0 1.73 1.80
DOW 150320P00043000 P 03/20/15 43.0 2.09 2.17
DOW 150320P00044000 P 03/20/15 44.0 2.52 2.59
DOW 150320P00045000 P 03/20/15 45.0 2.99 3.10
DOW 150320P00046000 P 03/20/15 46.0 3.50 3.60
DOW 150320P00047000 P 03/20/15 47.0 4.10 4.20
DOW 150320P00048000 P 03/20/15 48.0 4.75 4.90
DOW 150320P00049000 P 03/20/15 49.0 5.50 5.60
DOW 150320P00050000 P 03/20/15 50.0 6.25 6.35
DOW 150320P00052500 P 03/20/15 52.5 7.70 8.80
DOW 150320P00055000 P 03/20/15 55.0 10.30 11.10
DOW 150320P00057500 P 03/20/15 57.5 12.50 13.45
DOW 150320P00060000 P 03/20/15 60.0 15.05 15.95
DOW 150320P00062500 P 03/20/15 62.5 17.55 18.40
DOW 150320P00065000 P 03/20/15 65.0 20.10 20.85
DOW 150320P00070000 P 03/20/15 70.0 25.10 25.90
DOW 150320P00075000 P 03/20/15 75.0 29.95 30.85
DOW 150619C00024000 C 06/19/15 24.0 20.60 21.40
DOW 150619C00025000 C 06/19/15 25.0 19.60 20.45
DOW 150619C00026000 C 06/19/15 26.0 18.60 19.45
DOW 150619C00027000 C 06/19/15 27.0 17.55 18.35
DOW 150619C00028000 C 06/19/15 28.0 16.55 17.35
DOW 150619C00029000 C 06/19/15 29.0 15.60 16.50
DOW 150619C00030000 C 06/19/15 30.0 14.60 15.60
DOW 150619C00031000 C 06/19/15 31.0 13.65 14.65
DOW 150619C00032000 C 06/19/15 32.0 12.70 13.90
DOW 150619C00033000 C 06/19/15 33.0 11.80 13.00
DOW 150619C00034000 C 06/19/15 34.0 10.95 12.05
DOW 150619C00035000 C 06/19/15 35.0 10.05 11.35
DOW 150619C00036000 C 06/19/15 36.0 9.25 10.50
DOW 150619C00037000 C 06/19/15 37.0 8.45 9.00
DOW 150619C00038000 C 06/19/15 38.0 7.65 8.20
DOW 150619C00039000 C 06/19/15 39.0 7.10 7.40
DOW 150619C00040000 C 06/19/15 40.0 6.45 6.60
DOW 150619C00041000 C 06/19/15 41.0 5.80 5.90
DOW 150619C00042000 C 06/19/15 42.0 5.15 5.30
DOW 150619C00043000 C 06/19/15 43.0 4.55 4.70
DOW 150619C00044000 C 06/19/15 44.0 4.05 4.15
DOW 150619C00045000 C 06/19/15 45.0 3.50 3.65
DOW 150619C00046000 C 06/19/15 46.0 3.05 3.20
DOW 150619C00047000 C 06/19/15 47.0 2.67 2.76
DOW 150619C00048000 C 06/19/15 48.0 2.30 2.40
DOW 150619C00049000 C 06/19/15 49.0 1.99 2.08
DOW 150619C00050000 C 06/19/15 50.0 1.70 1.78
DOW 150619C00052500 C 06/19/15 52.5 1.15 1.23
DOW 150619C00055000 C 06/19/15 55.0 0.77 0.83
DOW 150619C00057500 C 06/19/15 57.5 0.51 0.56
DOW 150619C00060000 C 06/19/15 60.0 0.35 0.39
DOW 150619C00065000 C 06/19/15 65.0 0.17 0.22
DOW 150619C00070000 C 06/19/15 70.0 0.08 0.13
DOW 150619P00024000 P 06/19/15 24.0 0.13 0.18
DOW 150619P00025000 P 06/19/15 25.0 0.16 0.20
DOW 150619P00026000 P 06/19/15 26.0 0.19 0.23
DOW 150619P00027000 P 06/19/15 27.0 0.23 0.27
DOW 150619P00028000 P 06/19/15 28.0 0.28 0.32
DOW 150619P00029000 P 06/19/15 29.0 0.34 0.37
DOW 150619P00030000 P 06/19/15 30.0 0.39 0.44
DOW 150619P00031000 P 06/19/15 31.0 0.46 0.51
DOW 150619P00032000 P 06/19/15 32.0 0.55 0.60
DOW 150619P00033000 P 06/19/15 33.0 0.66 0.71
DOW 150619P00034000 P 06/19/15 34.0 0.78 0.83
DOW 150619P00035000 P 06/19/15 35.0 0.92 0.98
DOW 150619P00036000 P 06/19/15 36.0 1.08 1.15
DOW 150619P00037000 P 06/19/15 37.0 1.28 1.35
DOW 150619P00038000 P 06/19/15 38.0 1.51 1.58
DOW 150619P00039000 P 06/19/15 39.0 1.77 1.84
DOW 150619P00040000 P 06/19/15 40.0 2.06 2.15
DOW 150619P00041000 P 06/19/15 41.0 2.40 2.48
DOW 150619P00042000 P 06/19/15 42.0 2.78 2.86
DOW 150619P00043000 P 06/19/15 43.0 3.20 3.30
DOW 150619P00044000 P 06/19/15 44.0 3.65 3.75
DOW 150619P00045000 P 06/19/15 45.0 4.15 4.25
DOW 150619P00046000 P 06/19/15 46.0 4.70 4.80
DOW 150619P00047000 P 06/19/15 47.0 5.30 5.40
DOW 150619P00048000 P 06/19/15 48.0 5.95 6.05
DOW 150619P00049000 P 06/19/15 49.0 6.60 6.70
DOW 150619P00050000 P 06/19/15 50.0 7.35 7.45
DOW 150619P00052500 P 06/19/15 52.5 9.25 9.40
DOW 150619P00055000 P 06/19/15 55.0 11.00 11.90
DOW 150619P00057500 P 06/19/15 57.5 12.85 14.15
DOW 150619P00060000 P 06/19/15 60.0 15.30 16.50
DOW 150619P00065000 P 06/19/15 65.0 20.25 21.35
DOW 150619P00070000 P 06/19/15 70.0 25.25 26.25
DOW 160115C00020000 C 01/15/16 20.0 24.65 25.45
DOW 160115C00023000 C 01/15/16 23.0 21.65 22.45
DOW 160115C00025000 C 01/15/16 25.0 19.55 20.55
DOW 160115C00028000 C 01/15/16 28.0 16.50 17.55
DOW 160115C00030000 C 01/15/16 30.0 14.75 15.95
DOW 160115C00033000 C 01/15/16 33.0 12.15 13.50
DOW 160115C00035000 C 01/15/16 35.0 10.60 11.95
DOW 160115C00037000 C 01/15/16 37.0 9.15 10.60
DOW 160115C00040000 C 01/15/16 40.0 7.40 7.55
DOW 160115C00042000 C 01/15/16 42.0 6.20 6.35
DOW 160115C00045000 C 01/15/16 45.0 4.75 4.90
DOW 160115C00047000 C 01/15/16 47.0 3.90 4.05
DOW 160115C00050000 C 01/15/16 50.0 2.90 3.05
DOW 160115C00052500 C 01/15/16 52.5 2.25 2.36
DOW 160115C00055000 C 01/15/16 55.0 1.75 1.83
DOW 160115C00057500 C 01/15/16 57.5 1.35 1.42
DOW 160115C00060000 C 01/15/16 60.0 1.05 1.12
DOW 160115C00062500 C 01/15/16 62.5 0.80 0.89
DOW 160115C00065000 C 01/15/16 65.0 0.63 0.71
DOW 160115C00070000 C 01/15/16 70.0 0.39 0.47
DOW 160115C00075000 C 01/15/16 75.0 0.25 0.33
DOW 160115C00080000 C 01/15/16 80.0 0.17 0.25
DOW 160115P00020000 P 01/15/16 20.0 0.23 0.31
DOW 160115P00023000 P 01/15/16 23.0 0.39 0.46
DOW 160115P00025000 P 01/15/16 25.0 0.54 0.60
DOW 160115P00028000 P 01/15/16 28.0 0.85 0.90
DOW 160115P00030000 P 01/15/16 30.0 1.13 1.18
DOW 160115P00033000 P 01/15/16 33.0 1.69 1.73
DOW 160115P00035000 P 01/15/16 35.0 2.13 2.21
DOW 160115P00037000 P 01/15/16 37.0 2.71 2.80
DOW 160115P00040000 P 01/15/16 40.0 3.80 3.90
DOW 160115P00042000 P 01/15/16 42.0 4.70 4.80
DOW 160115P00045000 P 01/15/16 45.0 6.20 6.35
DOW 160115P00047000 P 01/15/16 47.0 7.40 7.55
DOW 160115P00050000 P 01/15/16 50.0 9.40 9.55
DOW 160115P00052500 P 01/15/16 52.5 11.30 11.40
DOW 160115P00055000 P 01/15/16 55.0 13.30 13.40
DOW 160115P00057500 P 01/15/16 57.5 14.45 15.85
DOW 160115P00060000 P 01/15/16 60.0 17.10 18.15
DOW 160115P00062500 P 01/15/16 62.5 19.60 20.60
DOW 160115P00065000 P 01/15/16 65.0 21.65 22.80
DOW 160115P00070000 P 01/15/16 70.0 25.85 27.45
DOW 160115P00075000 P 01/15/16 75.0 30.75 32.40
DOW 160115P00080000 P 01/15/16 80.0 35.70 37.35
DOW 170120C00023000 C 01/20/17 23.0 21.55 22.60
DOW 170120C00025000 C 01/20/17 25.0 19.40 20.75
DOW 170120C00030000 C 01/20/17 30.0 14.95 16.10
DOW 170120C00035000 C 01/20/17 35.0 11.15 12.85
DOW 170120C00040000 C 01/20/17 40.0 8.15 9.95
DOW 170120C00045000 C 01/20/17 45.0 5.80 7.75
DOW 170120C00050000 C 01/20/17 50.0 4.05 4.80
DOW 170120C00052500 C 01/20/17 52.5 3.35 4.95
DOW 170120C00055000 C 01/20/17 55.0 2.70 4.15
DOW 170120C00057500 C 01/20/17 57.5 2.15 3.65
DOW 170120C00060000 C 01/20/17 60.0 2.00 2.78
DOW 170120C00065000 C 01/20/17 65.0 1.35 2.01
DOW 170120C00070000 C 01/20/17 70.0 0.86 1.53
DOW 170120C00075000 C 01/20/17 75.0 0.52 1.16
DOW 170120P00023000 P 01/20/17 23.0 0.62 1.51
DOW 170120P00025000 P 01/20/17 25.0 0.61 2.17
DOW 170120P00030000 P 01/20/17 30.0 1.90 2.78
DOW 170120P00035000 P 01/20/17 35.0 3.05 4.40
DOW 170120P00040000 P 01/20/17 40.0 5.25 5.95
DOW 170120P00045000 P 01/20/17 45.0 7.40 9.30
DOW 170120P00050000 P 01/20/17 50.0 10.25 13.20
DOW 170120P00052500 P 01/20/17 52.5 11.90 14.75
DOW 170120P00055000 P 01/20/17 55.0 13.85 16.40
DOW 170120P00057500 P 01/20/17 57.5 15.60 18.55
DOW 170120P00060000 P 01/20/17 60.0 17.80 20.25
DOW 170120P00065000 P 01/20/17 65.0 22.00 24.75
DOW 170120P00070000 P 01/20/17 70.0 26.60 29.15
DOW 170120P00075000 P 01/20/17 75.0 31.30 35.20

OPRA data is delayed 15 minutes.