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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-09)Premium Content

Dow Chemical Co (DOW)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 150206C00034000 C 02/06/15 34.0 10.20 11.50
DOW 150206C00035000 C 02/06/15 35.0 9.85 10.50
DOW 150206C00036000 C 02/06/15 36.0 8.80 9.55
DOW 150206C00036500 C 02/06/15 36.5 8.35 9.05
DOW 150206C00037000 C 02/06/15 37.0 7.80 8.55
DOW 150206C00037500 C 02/06/15 37.5 7.30 7.85
DOW 150206C00038000 C 02/06/15 38.0 6.75 7.35
DOW 150206C00038500 C 02/06/15 38.5 6.25 6.80
DOW 150206C00039000 C 02/06/15 39.0 5.80 6.30
DOW 150206C00039500 C 02/06/15 39.5 5.25 5.80
DOW 150206C00040000 C 02/06/15 40.0 4.75 5.30
DOW 150206C00040500 C 02/06/15 40.5 4.25 4.80
DOW 150206C00041000 C 02/06/15 41.0 3.75 4.30
DOW 150206C00041500 C 02/06/15 41.5 3.25 4.00
DOW 150206C00042000 C 02/06/15 42.0 3.10 3.30
DOW 150206C00042500 C 02/06/15 42.5 2.26 3.05
DOW 150206C00043000 C 02/06/15 43.0 1.85 2.55
DOW 150206C00043500 C 02/06/15 43.5 1.63 2.05
DOW 150206C00044000 C 02/06/15 44.0 1.41 1.63
DOW 150206C00044500 C 02/06/15 44.5 1.02 1.24
DOW 150206C00045000 C 02/06/15 45.0 0.72 0.80
DOW 150206C00045500 C 02/06/15 45.5 0.48 0.58
DOW 150206C00046000 C 02/06/15 46.0 0.30 0.36
DOW 150206C00046500 C 02/06/15 46.5 0.18 0.22
DOW 150206C00047000 C 02/06/15 47.0 0.10 0.15
DOW 150206C00047500 C 02/06/15 47.5 0.01 0.13
DOW 150206C00048000 C 02/06/15 48.0 0.00 0.09
DOW 150206C00048500 C 02/06/15 48.5 0.00 0.07
DOW 150206C00049000 C 02/06/15 49.0 0.00 0.06
DOW 150206C00049500 C 02/06/15 49.5 0.00 0.05
DOW 150206C00050000 C 02/06/15 50.0 0.00 0.03
DOW 150206C00050500 C 02/06/15 50.5 0.00 0.04
DOW 150206C00051000 C 02/06/15 51.0 0.00 0.04
DOW 150206C00051500 C 02/06/15 51.5 0.00 0.04
DOW 150206C00052000 C 02/06/15 52.0 0.00 0.04
DOW 150206C00052500 C 02/06/15 52.5 0.00 0.04
DOW 150206C00053000 C 02/06/15 53.0 0.00 0.04
DOW 150206C00054000 C 02/06/15 54.0 0.00 0.04
DOW 150206C00055000 C 02/06/15 55.0 0.00 0.03
DOW 150206P00034000 P 02/06/15 34.0 0.00 0.03
DOW 150206P00035000 P 02/06/15 35.0 0.00 0.02
DOW 150206P00036000 P 02/06/15 36.0 0.00 0.03
DOW 150206P00036500 P 02/06/15 36.5 0.00 0.03
DOW 150206P00037000 P 02/06/15 37.0 0.00 0.02
DOW 150206P00037500 P 02/06/15 37.5 0.00 0.03
DOW 150206P00038000 P 02/06/15 38.0 0.00 0.03
DOW 150206P00038500 P 02/06/15 38.5 0.00 0.05
DOW 150206P00039000 P 02/06/15 39.0 0.00 0.04
DOW 150206P00039500 P 02/06/15 39.5 0.00 0.10
DOW 150206P00040000 P 02/06/15 40.0 0.00 0.04
DOW 150206P00040500 P 02/06/15 40.5 0.00 0.12
DOW 150206P00041000 P 02/06/15 41.0 0.00 0.05
DOW 150206P00041500 P 02/06/15 41.5 0.00 0.16
DOW 150206P00042000 P 02/06/15 42.0 0.01 0.10
DOW 150206P00042500 P 02/06/15 42.5 0.00 0.23
DOW 150206P00043000 P 02/06/15 43.0 0.11 0.20
DOW 150206P00043500 P 02/06/15 43.5 0.17 0.25
DOW 150206P00044000 P 02/06/15 44.0 0.26 0.34
DOW 150206P00044500 P 02/06/15 44.5 0.39 0.49
DOW 150206P00045000 P 02/06/15 45.0 0.57 0.66
DOW 150206P00045500 P 02/06/15 45.5 0.81 0.96
DOW 150206P00046000 P 02/06/15 46.0 1.10 1.47
DOW 150206P00046500 P 02/06/15 46.5 1.31 1.94
DOW 150206P00047000 P 02/06/15 47.0 1.71 2.11
DOW 150206P00047500 P 02/06/15 47.5 2.13 2.69
DOW 150206P00048000 P 02/06/15 48.0 2.60 3.30
DOW 150206P00048500 P 02/06/15 48.5 3.00 3.75
DOW 150206P00049000 P 02/06/15 49.0 3.50 4.20
DOW 150206P00049500 P 02/06/15 49.5 4.00 4.65
DOW 150206P00050000 P 02/06/15 50.0 4.55 5.15
DOW 150206P00050500 P 02/06/15 50.5 5.05 5.65
DOW 150206P00051000 P 02/06/15 51.0 5.50 6.15
DOW 150206P00051500 P 02/06/15 51.5 6.05 6.60
DOW 150206P00052000 P 02/06/15 52.0 6.55 7.10
DOW 150206P00052500 P 02/06/15 52.5 7.00 7.60
DOW 150206P00053000 P 02/06/15 53.0 7.55 8.10
DOW 150206P00054000 P 02/06/15 54.0 8.55 9.10
DOW 150206P00055000 P 02/06/15 55.0 9.50 10.05
DOW 150213C00034000 C 02/13/15 34.0 10.75 11.55
DOW 150213C00035000 C 02/13/15 35.0 9.75 10.50
DOW 150213C00036000 C 02/13/15 36.0 8.75 9.55
DOW 150213C00037000 C 02/13/15 37.0 7.70 8.50
DOW 150213C00038000 C 02/13/15 38.0 6.70 7.50
DOW 150213C00039000 C 02/13/15 39.0 5.70 6.50
DOW 150213C00039500 C 02/13/15 39.5 5.20 6.00
DOW 150213C00040000 C 02/13/15 40.0 4.70 5.55
DOW 150213C00040500 C 02/13/15 40.5 4.20 5.00
DOW 150213C00041000 C 02/13/15 41.0 3.75 4.60
DOW 150213C00041500 C 02/13/15 41.5 3.35 4.15
DOW 150213C00042000 C 02/13/15 42.0 2.89 3.65
DOW 150213C00042500 C 02/13/15 42.5 2.47 3.15
DOW 150213C00043000 C 02/13/15 43.0 2.07 2.67
DOW 150213C00043500 C 02/13/15 43.5 1.95 2.27
DOW 150213C00044000 C 02/13/15 44.0 1.61 1.85
DOW 150213C00044500 C 02/13/15 44.5 1.25 1.44
DOW 150213C00045000 C 02/13/15 45.0 0.97 1.11
DOW 150213C00045500 C 02/13/15 45.5 0.72 0.91
DOW 150213C00046000 C 02/13/15 46.0 0.53 0.70
DOW 150213C00046500 C 02/13/15 46.5 0.36 0.50
DOW 150213C00047000 C 02/13/15 47.0 0.27 0.33
DOW 150213C00047500 C 02/13/15 47.5 0.19 0.25
DOW 150213C00048000 C 02/13/15 48.0 0.13 0.17
DOW 150213C00048500 C 02/13/15 48.5 0.05 0.15
DOW 150213C00049000 C 02/13/15 49.0 0.01 0.11
DOW 150213C00049500 C 02/13/15 49.5 0.00 0.09
DOW 150213C00050000 C 02/13/15 50.0 0.00 0.07
DOW 150213C00050500 C 02/13/15 50.5 0.00 0.09
DOW 150213C00051000 C 02/13/15 51.0 0.00 0.07
DOW 150213C00051500 C 02/13/15 51.5 0.00 0.04
DOW 150213C00052000 C 02/13/15 52.0 0.00 0.05
DOW 150213C00052500 C 02/13/15 52.5 0.00 0.04
DOW 150213C00053000 C 02/13/15 53.0 0.00 0.04
DOW 150213C00053500 C 02/13/15 53.5 0.00 0.04
DOW 150213C00054000 C 02/13/15 54.0 0.00 0.04
DOW 150213C00055000 C 02/13/15 55.0 0.00 0.03
DOW 150213P00034000 P 02/13/15 34.0 0.00 0.04
DOW 150213P00035000 P 02/13/15 35.0 0.00 0.04
DOW 150213P00036000 P 02/13/15 36.0 0.00 0.05
DOW 150213P00037000 P 02/13/15 37.0 0.00 0.07
DOW 150213P00038000 P 02/13/15 38.0 0.00 0.12
DOW 150213P00039000 P 02/13/15 39.0 0.00 0.17
DOW 150213P00039500 P 02/13/15 39.5 0.01 0.16
DOW 150213P00040000 P 02/13/15 40.0 0.02 0.19
DOW 150213P00040500 P 02/13/15 40.5 0.04 0.22
DOW 150213P00041000 P 02/13/15 41.0 0.05 0.15
DOW 150213P00041500 P 02/13/15 41.5 0.00 0.35
DOW 150213P00042000 P 02/13/15 42.0 0.15 0.29
DOW 150213P00042500 P 02/13/15 42.5 0.20 0.28
DOW 150213P00043000 P 02/13/15 43.0 0.27 0.34
DOW 150213P00043500 P 02/13/15 43.5 0.35 0.44
DOW 150213P00044000 P 02/13/15 44.0 0.47 0.57
DOW 150213P00044500 P 02/13/15 44.5 0.62 0.75
DOW 150213P00045000 P 02/13/15 45.0 0.81 0.96
DOW 150213P00045500 P 02/13/15 45.5 1.06 1.23
DOW 150213P00046000 P 02/13/15 46.0 1.36 1.53
DOW 150213P00046500 P 02/13/15 46.5 1.69 1.88
DOW 150213P00047000 P 02/13/15 47.0 1.95 2.27
DOW 150213P00047500 P 02/13/15 47.5 2.24 2.70
DOW 150213P00048000 P 02/13/15 48.0 2.71 3.20
DOW 150213P00048500 P 02/13/15 48.5 3.10 3.70
DOW 150213P00049000 P 02/13/15 49.0 3.55 4.20
DOW 150213P00049500 P 02/13/15 49.5 4.10 4.70
DOW 150213P00050000 P 02/13/15 50.0 4.55 5.25
DOW 150213P00050500 P 02/13/15 50.5 5.05 5.70
DOW 150213P00051000 P 02/13/15 51.0 5.55 6.20
DOW 150213P00051500 P 02/13/15 51.5 6.00 6.65
DOW 150213P00052000 P 02/13/15 52.0 6.50 7.15
DOW 150213P00052500 P 02/13/15 52.5 7.05 7.65
DOW 150213P00053000 P 02/13/15 53.0 7.55 8.10
DOW 150213P00053500 P 02/13/15 53.5 8.00 8.60
DOW 150213P00054000 P 02/13/15 54.0 8.50 9.10
DOW 150213P00055000 P 02/13/15 55.0 9.50 10.05
DOW 150220C00030000 C 02/20/15 30.0 14.80 15.55
DOW 150220C00031000 C 02/20/15 31.0 13.75 14.45
DOW 150220C00032000 C 02/20/15 32.0 12.75 13.55
DOW 150220C00033000 C 02/20/15 33.0 11.75 12.55
DOW 150220C00034000 C 02/20/15 34.0 10.70 11.55
DOW 150220C00035000 C 02/20/15 35.0 9.75 10.50
DOW 150220C00036000 C 02/20/15 36.0 8.75 9.55
DOW 150220C00036500 C 02/20/15 36.5 8.20 9.05
DOW 150220C00037000 C 02/20/15 37.0 7.70 8.50
DOW 150220C00037500 C 02/20/15 37.5 7.20 8.05
DOW 150220C00038000 C 02/20/15 38.0 6.70 7.55
DOW 150220C00038500 C 02/20/15 38.5 6.20 7.05
DOW 150220C00039000 C 02/20/15 39.0 5.70 6.55
DOW 150220C00039500 C 02/20/15 39.5 5.25 6.10
DOW 150220C00040000 C 02/20/15 40.0 4.75 5.60
DOW 150220C00040500 C 02/20/15 40.5 4.30 5.10
DOW 150220C00041000 C 02/20/15 41.0 3.85 4.65
DOW 150220C00041500 C 02/20/15 41.5 3.40 4.15
DOW 150220C00042000 C 02/20/15 42.0 3.15 3.65
DOW 150220C00042500 C 02/20/15 42.5 2.73 3.25
DOW 150220C00043000 C 02/20/15 43.0 2.43 2.78
DOW 150220C00043500 C 02/20/15 43.5 2.16 2.32
DOW 150220C00044000 C 02/20/15 44.0 1.82 1.92
DOW 150220C00044500 C 02/20/15 44.5 1.48 1.59
DOW 150220C00045000 C 02/20/15 45.0 1.19 1.30
DOW 150220C00045500 C 02/20/15 45.5 0.94 1.00
DOW 150220C00046000 C 02/20/15 46.0 0.72 0.80
DOW 150220C00046500 C 02/20/15 46.5 0.52 0.60
DOW 150220C00047000 C 02/20/15 47.0 0.38 0.46
DOW 150220C00047500 C 02/20/15 47.5 0.27 0.33
DOW 150220C00048000 C 02/20/15 48.0 0.18 0.25
DOW 150220C00048500 C 02/20/15 48.5 0.11 0.18
DOW 150220C00049000 C 02/20/15 49.0 0.10 0.13
DOW 150220C00049500 C 02/20/15 49.5 0.05 0.09
DOW 150220C00050000 C 02/20/15 50.0 0.04 0.07
DOW 150220C00050500 C 02/20/15 50.5 0.01 0.06
DOW 150220C00051000 C 02/20/15 51.0 0.00 0.06
DOW 150220C00051500 C 02/20/15 51.5 0.00 0.05
DOW 150220C00052000 C 02/20/15 52.0 0.00 0.05
DOW 150220C00052500 C 02/20/15 52.5 0.00 0.04
DOW 150220C00053000 C 02/20/15 53.0 0.00 0.04
DOW 150220C00054000 C 02/20/15 54.0 0.00 0.04
DOW 150220C00055000 C 02/20/15 55.0 0.00 0.03
DOW 150220C00056000 C 02/20/15 56.0 0.00 0.03
DOW 150220C00057000 C 02/20/15 57.0 0.00 0.03
DOW 150220C00058000 C 02/20/15 58.0 0.00 0.03
DOW 150220P00030000 P 02/20/15 30.0 0.00 0.01
DOW 150220P00031000 P 02/20/15 31.0 0.00 0.03
DOW 150220P00032000 P 02/20/15 32.0 0.00 0.04
DOW 150220P00033000 P 02/20/15 33.0 0.00 0.04
DOW 150220P00034000 P 02/20/15 34.0 0.01 0.04
DOW 150220P00035000 P 02/20/15 35.0 0.02 0.06
DOW 150220P00036000 P 02/20/15 36.0 0.03 0.08
DOW 150220P00036500 P 02/20/15 36.5 0.03 0.09
DOW 150220P00037000 P 02/20/15 37.0 0.04 0.10
DOW 150220P00037500 P 02/20/15 37.5 0.04 0.10
DOW 150220P00038000 P 02/20/15 38.0 0.05 0.10
DOW 150220P00038500 P 02/20/15 38.5 0.06 0.09
DOW 150220P00039000 P 02/20/15 39.0 0.08 0.10
DOW 150220P00039500 P 02/20/15 39.5 0.09 0.12
DOW 150220P00040000 P 02/20/15 40.0 0.11 0.14
DOW 150220P00040500 P 02/20/15 40.5 0.14 0.18
DOW 150220P00041000 P 02/20/15 41.0 0.17 0.20
DOW 150220P00041500 P 02/20/15 41.5 0.22 0.25
DOW 150220P00042000 P 02/20/15 42.0 0.27 0.31
DOW 150220P00042500 P 02/20/15 42.5 0.34 0.38
DOW 150220P00043000 P 02/20/15 43.0 0.43 0.47
DOW 150220P00043500 P 02/20/15 43.5 0.53 0.59
DOW 150220P00044000 P 02/20/15 44.0 0.67 0.75
DOW 150220P00044500 P 02/20/15 44.5 0.84 0.91
DOW 150220P00045000 P 02/20/15 45.0 1.02 1.12
DOW 150220P00045500 P 02/20/15 45.5 1.24 1.38
DOW 150220P00046000 P 02/20/15 46.0 1.54 1.66
DOW 150220P00046500 P 02/20/15 46.5 1.86 1.97
DOW 150220P00047000 P 02/20/15 47.0 2.20 2.32
DOW 150220P00047500 P 02/20/15 47.5 2.40 2.75
DOW 150220P00048000 P 02/20/15 48.0 2.80 3.20
DOW 150220P00048500 P 02/20/15 48.5 3.20 3.70
DOW 150220P00049000 P 02/20/15 49.0 3.65 4.20
DOW 150220P00049500 P 02/20/15 49.5 4.15 4.70
DOW 150220P00050000 P 02/20/15 50.0 4.60 5.30
DOW 150220P00050500 P 02/20/15 50.5 5.10 5.75
DOW 150220P00051000 P 02/20/15 51.0 5.55 6.25
DOW 150220P00051500 P 02/20/15 51.5 6.05 6.70
DOW 150220P00052000 P 02/20/15 52.0 6.55 7.15
DOW 150220P00052500 P 02/20/15 52.5 7.05 7.65
DOW 150220P00053000 P 02/20/15 53.0 7.55 8.10
DOW 150220P00054000 P 02/20/15 54.0 8.55 9.10
DOW 150220P00055000 P 02/20/15 55.0 9.50 10.05
DOW 150220P00056000 P 02/20/15 56.0 10.50 11.05
DOW 150220P00057000 P 02/20/15 57.0 11.50 12.05
DOW 150220P00058000 P 02/20/15 58.0 12.50 13.05
DOW 150227C00034000 C 02/27/15 34.0 10.70 11.55
DOW 150227C00035000 C 02/27/15 35.0 9.65 10.55
DOW 150227C00036000 C 02/27/15 36.0 8.65 9.60
DOW 150227C00036500 C 02/27/15 36.5 8.20 9.10
DOW 150227C00037000 C 02/27/15 37.0 7.70 8.55
DOW 150227C00037500 C 02/27/15 37.5 7.20 8.15
DOW 150227C00038000 C 02/27/15 38.0 6.70 7.60
DOW 150227C00038500 C 02/27/15 38.5 6.25 7.20
DOW 150227C00039000 C 02/27/15 39.0 5.80 6.75
DOW 150227C00039500 C 02/27/15 39.5 5.35 6.25
DOW 150227C00040000 C 02/27/15 40.0 4.85 5.80
DOW 150227C00040500 C 02/27/15 40.5 4.40 5.35
DOW 150227C00041000 C 02/27/15 41.0 3.95 4.90
DOW 150227C00041500 C 02/27/15 41.5 3.55 4.50
DOW 150227C00042000 C 02/27/15 42.0 3.10 3.85
DOW 150227C00042500 C 02/27/15 42.5 2.90 3.40
DOW 150227C00043000 C 02/27/15 43.0 2.67 3.05
DOW 150227C00043500 C 02/27/15 43.5 2.28 2.57
DOW 150227C00044000 C 02/27/15 44.0 1.91 2.13
DOW 150227C00044500 C 02/27/15 44.5 1.59 1.81
DOW 150227C00045000 C 02/27/15 45.0 1.30 1.48
DOW 150227C00045500 C 02/27/15 45.5 1.05 1.22
DOW 150227C00046000 C 02/27/15 46.0 0.82 0.98
DOW 150227C00046500 C 02/27/15 46.5 0.64 0.78
DOW 150227C00047000 C 02/27/15 47.0 0.49 0.60
DOW 150227C00047500 C 02/27/15 47.5 0.37 0.47
DOW 150227C00048000 C 02/27/15 48.0 0.28 0.36
DOW 150227C00048500 C 02/27/15 48.5 0.19 0.35
DOW 150227C00049000 C 02/27/15 49.0 0.07 0.27
DOW 150227C00049500 C 02/27/15 49.5 0.04 0.21
DOW 150227C00050000 C 02/27/15 50.0 0.03 0.21
DOW 150227C00050500 C 02/27/15 50.5 0.01 0.13
DOW 150227C00051000 C 02/27/15 51.0 0.00 0.10
DOW 150227C00051500 C 02/27/15 51.5 0.00 0.09
DOW 150227C00052000 C 02/27/15 52.0 0.00 0.09
DOW 150227C00052500 C 02/27/15 52.5 0.00 0.09
DOW 150227C00053000 C 02/27/15 53.0 0.00 0.09
DOW 150227C00054000 C 02/27/15 54.0 0.00 0.04
DOW 150227C00055000 C 02/27/15 55.0 0.02 0.04
DOW 150227P00034000 P 02/27/15 34.0 0.00 0.11
DOW 150227P00035000 P 02/27/15 35.0 0.00 0.13
DOW 150227P00036000 P 02/27/15 36.0 0.01 0.15
DOW 150227P00036500 P 02/27/15 36.5 0.02 0.17
DOW 150227P00037000 P 02/27/15 37.0 0.03 0.19
DOW 150227P00037500 P 02/27/15 37.5 0.04 0.20
DOW 150227P00038000 P 02/27/15 38.0 0.05 0.23
DOW 150227P00038500 P 02/27/15 38.5 0.07 0.26
DOW 150227P00039000 P 02/27/15 39.0 0.08 0.31
DOW 150227P00039500 P 02/27/15 39.5 0.10 0.32
DOW 150227P00040000 P 02/27/15 40.0 0.00 0.35
DOW 150227P00040500 P 02/27/15 40.5 0.20 0.43
DOW 150227P00041000 P 02/27/15 41.0 0.23 0.43
DOW 150227P00041500 P 02/27/15 41.5 0.28 0.57
DOW 150227P00042000 P 02/27/15 42.0 0.35 0.50
DOW 150227P00042500 P 02/27/15 42.5 0.42 0.52
DOW 150227P00043000 P 02/27/15 43.0 0.52 0.63
DOW 150227P00043500 P 02/27/15 43.5 0.64 0.76
DOW 150227P00044000 P 02/27/15 44.0 0.77 0.91
DOW 150227P00044500 P 02/27/15 44.5 0.95 1.07
DOW 150227P00045000 P 02/27/15 45.0 1.13 1.31
DOW 150227P00045500 P 02/27/15 45.5 1.40 1.54
DOW 150227P00046000 P 02/27/15 46.0 1.67 1.85
DOW 150227P00046500 P 02/27/15 46.5 1.95 2.15
DOW 150227P00047000 P 02/27/15 47.0 2.26 2.52
DOW 150227P00047500 P 02/27/15 47.5 2.39 3.20
DOW 150227P00048000 P 02/27/15 48.0 2.91 3.60
DOW 150227P00048500 P 02/27/15 48.5 3.20 4.05
DOW 150227P00049000 P 02/27/15 49.0 3.65 4.55
DOW 150227P00049500 P 02/27/15 49.5 4.20 4.95
DOW 150227P00050000 P 02/27/15 50.0 4.60 5.45
DOW 150227P00050500 P 02/27/15 50.5 5.15 5.90
DOW 150227P00051000 P 02/27/15 51.0 5.60 6.30
DOW 150227P00051500 P 02/27/15 51.5 6.10 6.75
DOW 150227P00052000 P 02/27/15 52.0 6.60 7.25
DOW 150227P00052500 P 02/27/15 52.5 7.05 7.65
DOW 150227P00053000 P 02/27/15 53.0 7.55 8.15
DOW 150227P00054000 P 02/27/15 54.0 8.45 9.10
DOW 150227P00055000 P 02/27/15 55.0 9.75 10.00
DOW 150306C00036000 C 03/06/15 36.0 8.70 9.65
DOW 150306C00037000 C 03/06/15 37.0 7.75 8.65
DOW 150306C00037500 C 03/06/15 37.5 7.25 8.20
DOW 150306C00038000 C 03/06/15 38.0 6.75 7.70
DOW 150306C00038500 C 03/06/15 38.5 6.30 7.30
DOW 150306C00039000 C 03/06/15 39.0 5.85 6.85
DOW 150306C00039500 C 03/06/15 39.5 5.40 6.35
DOW 150306C00040000 C 03/06/15 40.0 4.95 5.90
DOW 150306C00040500 C 03/06/15 40.5 4.50 5.45
DOW 150306C00041000 C 03/06/15 41.0 4.05 4.85
DOW 150306C00041500 C 03/06/15 41.5 3.65 4.35
DOW 150306C00042000 C 03/06/15 42.0 3.25 3.95
DOW 150306C00042500 C 03/06/15 42.5 3.00 3.50
DOW 150306C00043000 C 03/06/15 43.0 2.78 3.15
DOW 150306C00043500 C 03/06/15 43.5 2.40 2.71
DOW 150306C00044000 C 03/06/15 44.0 2.05 2.36
DOW 150306C00044500 C 03/06/15 44.5 1.74 2.03
DOW 150306C00045000 C 03/06/15 45.0 1.47 1.72
DOW 150306C00045500 C 03/06/15 45.5 1.21 1.44
DOW 150306C00046000 C 03/06/15 46.0 0.99 1.17
DOW 150306C00046500 C 03/06/15 46.5 0.78 0.95
DOW 150306C00047000 C 03/06/15 47.0 0.64 0.77
DOW 150306C00047500 C 03/06/15 47.5 0.50 0.63
DOW 150306C00048000 C 03/06/15 48.0 0.36 0.49
DOW 150306C00048500 C 03/06/15 48.5 0.27 0.46
DOW 150306C00049000 C 03/06/15 49.0 0.15 0.37
DOW 150306C00049500 C 03/06/15 49.5 0.03 0.29
DOW 150306C00050000 C 03/06/15 50.0 0.04 0.22
DOW 150306C00050500 C 03/06/15 50.5 0.04 0.19
DOW 150306C00051000 C 03/06/15 51.0 0.01 0.15
DOW 150306C00051500 C 03/06/15 51.5 0.00 0.18
DOW 150306C00052000 C 03/06/15 52.0 0.01 0.10
DOW 150306C00052500 C 03/06/15 52.5 0.00 0.09
DOW 150306C00053000 C 03/06/15 53.0 0.00 0.07
DOW 150306P00036000 P 03/06/15 36.0 0.03 0.14
DOW 150306P00037000 P 03/06/15 37.0 0.05 0.19
DOW 150306P00037500 P 03/06/15 37.5 0.07 0.23
DOW 150306P00038000 P 03/06/15 38.0 0.00 0.24
DOW 150306P00038500 P 03/06/15 38.5 0.10 0.27
DOW 150306P00039000 P 03/06/15 39.0 0.00 0.35
DOW 150306P00039500 P 03/06/15 39.5 0.14 0.39
DOW 150306P00040000 P 03/06/15 40.0 0.17 0.44
DOW 150306P00040500 P 03/06/15 40.5 0.26 0.47
DOW 150306P00041000 P 03/06/15 41.0 0.31 0.55
DOW 150306P00041500 P 03/06/15 41.5 0.37 0.49
DOW 150306P00042000 P 03/06/15 42.0 0.44 0.55
DOW 150306P00042500 P 03/06/15 42.5 0.53 0.65
DOW 150306P00043000 P 03/06/15 43.0 0.64 0.76
DOW 150306P00043500 P 03/06/15 43.5 0.76 0.91
DOW 150306P00044000 P 03/06/15 44.0 0.91 1.07
DOW 150306P00044500 P 03/06/15 44.5 1.09 1.26
DOW 150306P00045000 P 03/06/15 45.0 1.30 1.47
DOW 150306P00045500 P 03/06/15 45.5 1.54 1.73
DOW 150306P00046000 P 03/06/15 46.0 1.82 2.00
DOW 150306P00046500 P 03/06/15 46.5 2.13 2.30
DOW 150306P00047000 P 03/06/15 47.0 2.47 2.63
DOW 150306P00047500 P 03/06/15 47.5 2.61 3.05
DOW 150306P00048000 P 03/06/15 48.0 2.98 3.50
DOW 150306P00048500 P 03/06/15 48.5 3.20 4.15
DOW 150306P00049000 P 03/06/15 49.0 3.70 4.60
DOW 150306P00049500 P 03/06/15 49.5 4.15 5.05
DOW 150306P00050000 P 03/06/15 50.0 4.70 5.50
DOW 150306P00050500 P 03/06/15 50.5 5.15 5.95
DOW 150306P00051000 P 03/06/15 51.0 5.65 6.40
DOW 150306P00051500 P 03/06/15 51.5 6.05 6.85
DOW 150306P00052000 P 03/06/15 52.0 6.60 7.30
DOW 150306P00052500 P 03/06/15 52.5 7.05 7.75
DOW 150306P00053000 P 03/06/15 53.0 7.80 8.15
DOW 150313C00036000 C 03/13/15 36.0 8.65 9.75
DOW 150313C00036500 C 03/13/15 36.5 8.20 9.25
DOW 150313C00037000 C 03/13/15 37.0 7.75 8.60
DOW 150313C00037500 C 03/13/15 37.5 7.25 8.20
DOW 150313C00038000 C 03/13/15 38.0 6.80 7.85
DOW 150313C00038500 C 03/13/15 38.5 6.30 7.20
DOW 150313C00039000 C 03/13/15 39.0 5.85 6.90
DOW 150313C00039500 C 03/13/15 39.5 5.45 6.45
DOW 150313C00040000 C 03/13/15 40.0 5.00 5.80
DOW 150313C00040500 C 03/13/15 40.5 4.60 5.35
DOW 150313C00041000 C 03/13/15 41.0 4.15 4.90
DOW 150313C00041500 C 03/13/15 41.5 3.70 4.45
DOW 150313C00042000 C 03/13/15 42.0 3.35 4.05
DOW 150313C00042500 C 03/13/15 42.5 3.25 3.65
DOW 150313C00043000 C 03/13/15 43.0 2.89 3.25
DOW 150313C00043500 C 03/13/15 43.5 2.52 2.76
DOW 150313C00044000 C 03/13/15 44.0 2.20 2.47
DOW 150313C00044500 C 03/13/15 44.5 1.90 2.11
DOW 150313C00045000 C 03/13/15 45.0 1.62 1.80
DOW 150313C00045500 C 03/13/15 45.5 1.37 1.53
DOW 150313C00046000 C 03/13/15 46.0 1.14 1.27
DOW 150313C00046500 C 03/13/15 46.5 0.93 1.06
DOW 150313C00047000 C 03/13/15 47.0 0.75 0.87
DOW 150313C00047500 C 03/13/15 47.5 0.61 0.71
DOW 150313C00048000 C 03/13/15 48.0 0.46 0.59
DOW 150313C00048500 C 03/13/15 48.5 0.36 0.51
DOW 150313C00049000 C 03/13/15 49.0 0.27 0.45
DOW 150313C00049500 C 03/13/15 49.5 0.11 0.36
DOW 150313C00050000 C 03/13/15 50.0 0.09 0.27
DOW 150313C00050500 C 03/13/15 50.5 0.02 0.26
DOW 150313C00051000 C 03/13/15 51.0 0.04 0.18
DOW 150313C00051500 C 03/13/15 51.5 0.02 0.14
DOW 150313C00052000 C 03/13/15 52.0 0.01 0.12
DOW 150313C00052500 C 03/13/15 52.5 0.01 0.10
DOW 150313C00053000 C 03/13/15 53.0 0.01 0.08
DOW 150313P00036000 P 03/13/15 36.0 0.06 0.25
DOW 150313P00036500 P 03/13/15 36.5 0.01 0.27
DOW 150313P00037000 P 03/13/15 37.0 0.09 0.28
DOW 150313P00037500 P 03/13/15 37.5 0.11 0.32
DOW 150313P00038000 P 03/13/15 38.0 0.12 0.35
DOW 150313P00038500 P 03/13/15 38.5 0.14 0.39
DOW 150313P00039000 P 03/13/15 39.0 0.00 0.43
DOW 150313P00039500 P 03/13/15 39.5 0.20 0.55
DOW 150313P00040000 P 03/13/15 40.0 0.24 0.40
DOW 150313P00040500 P 03/13/15 40.5 0.32 0.59
DOW 150313P00041000 P 03/13/15 41.0 0.39 0.53
DOW 150313P00041500 P 03/13/15 41.5 0.46 0.56
DOW 150313P00042000 P 03/13/15 42.0 0.53 0.65
DOW 150313P00042500 P 03/13/15 42.5 0.62 0.76
DOW 150313P00043000 P 03/13/15 43.0 0.75 0.89
DOW 150313P00043500 P 03/13/15 43.5 0.87 1.05
DOW 150313P00044000 P 03/13/15 44.0 1.03 1.22
DOW 150313P00044500 P 03/13/15 44.5 1.21 1.40
DOW 150313P00045000 P 03/13/15 45.0 1.42 1.62
DOW 150313P00045500 P 03/13/15 45.5 1.66 1.87
DOW 150313P00046000 P 03/13/15 46.0 1.94 2.14
DOW 150313P00046500 P 03/13/15 46.5 2.24 2.44
DOW 150313P00047000 P 03/13/15 47.0 2.57 2.76
DOW 150313P00047500 P 03/13/15 47.5 2.83 3.15
DOW 150313P00048000 P 03/13/15 48.0 3.10 3.50
DOW 150313P00048500 P 03/13/15 48.5 3.30 4.20
DOW 150313P00049000 P 03/13/15 49.0 3.70 4.65
DOW 150313P00049500 P 03/13/15 49.5 4.20 5.10
DOW 150313P00050000 P 03/13/15 50.0 4.60 5.45
DOW 150313P00050500 P 03/13/15 50.5 5.10 5.95
DOW 150313P00051000 P 03/13/15 51.0 5.60 6.45
DOW 150313P00051500 P 03/13/15 51.5 6.05 6.95
DOW 150313P00052000 P 03/13/15 52.0 6.55 7.40
DOW 150313P00052500 P 03/13/15 52.5 7.00 7.80
DOW 150313P00053000 P 03/13/15 53.0 7.50 8.35
DOW 150320C00023000 C 03/20/15 23.0 21.65 22.50
DOW 150320C00024000 C 03/20/15 24.0 20.70 21.50
DOW 150320C00025000 C 03/20/15 25.0 19.75 20.55
DOW 150320C00026000 C 03/20/15 26.0 18.70 19.50
DOW 150320C00027000 C 03/20/15 27.0 17.70 18.50
DOW 150320C00028000 C 03/20/15 28.0 16.70 17.50
DOW 150320C00029000 C 03/20/15 29.0 15.65 16.50
DOW 150320C00030000 C 03/20/15 30.0 14.65 15.55
DOW 150320C00031000 C 03/20/15 31.0 13.65 14.60
DOW 150320C00032000 C 03/20/15 32.0 13.05 13.50
DOW 150320C00033000 C 03/20/15 33.0 11.65 12.60
DOW 150320C00034000 C 03/20/15 34.0 10.70 11.60
DOW 150320C00035000 C 03/20/15 35.0 9.75 10.55
DOW 150320C00036000 C 03/20/15 36.0 8.75 9.55
DOW 150320C00037000 C 03/20/15 37.0 7.80 8.60
DOW 150320C00038000 C 03/20/15 38.0 6.90 7.65
DOW 150320C00039000 C 03/20/15 39.0 5.95 6.75
DOW 150320C00040000 C 03/20/15 40.0 5.20 5.85
DOW 150320C00041000 C 03/20/15 41.0 4.25 4.95
DOW 150320C00042000 C 03/20/15 42.0 3.70 4.10
DOW 150320C00043000 C 03/20/15 43.0 3.05 3.20
DOW 150320C00044000 C 03/20/15 44.0 2.45 2.50
DOW 150320C00045000 C 03/20/15 45.0 1.82 1.90
DOW 150320C00046000 C 03/20/15 46.0 1.29 1.39
DOW 150320C00047000 C 03/20/15 47.0 0.92 0.98
DOW 150320C00048000 C 03/20/15 48.0 0.62 0.66
DOW 150320C00049000 C 03/20/15 49.0 0.39 0.45
DOW 150320C00050000 C 03/20/15 50.0 0.25 0.30
DOW 150320C00052500 C 03/20/15 52.5 0.08 0.11
DOW 150320C00055000 C 03/20/15 55.0 0.03 0.06
DOW 150320C00057500 C 03/20/15 57.5 0.02 0.04
DOW 150320C00060000 C 03/20/15 60.0 0.01 0.04
DOW 150320C00062500 C 03/20/15 62.5 0.00 0.03
DOW 150320C00065000 C 03/20/15 65.0 0.00 0.04
DOW 150320C00070000 C 03/20/15 70.0 0.00 0.03
DOW 150320C00075000 C 03/20/15 75.0 0.00 0.03
DOW 150320P00023000 P 03/20/15 23.0 0.00 0.02
DOW 150320P00024000 P 03/20/15 24.0 0.00 0.02
DOW 150320P00025000 P 03/20/15 25.0 0.00 0.02
DOW 150320P00026000 P 03/20/15 26.0 0.00 0.03
DOW 150320P00027000 P 03/20/15 27.0 0.00 0.04
DOW 150320P00028000 P 03/20/15 28.0 0.01 0.05
DOW 150320P00029000 P 03/20/15 29.0 0.01 0.06
DOW 150320P00030000 P 03/20/15 30.0 0.02 0.07
DOW 150320P00031000 P 03/20/15 31.0 0.03 0.08
DOW 150320P00032000 P 03/20/15 32.0 0.04 0.09
DOW 150320P00033000 P 03/20/15 33.0 0.05 0.10
DOW 150320P00034000 P 03/20/15 34.0 0.07 0.12
DOW 150320P00035000 P 03/20/15 35.0 0.10 0.12
DOW 150320P00036000 P 03/20/15 36.0 0.13 0.16
DOW 150320P00037000 P 03/20/15 37.0 0.17 0.20
DOW 150320P00038000 P 03/20/15 38.0 0.22 0.25
DOW 150320P00039000 P 03/20/15 39.0 0.29 0.33
DOW 150320P00040000 P 03/20/15 40.0 0.39 0.42
DOW 150320P00041000 P 03/20/15 41.0 0.52 0.56
DOW 150320P00042000 P 03/20/15 42.0 0.70 0.75
DOW 150320P00043000 P 03/20/15 43.0 0.92 0.98
DOW 150320P00044000 P 03/20/15 44.0 1.23 1.31
DOW 150320P00045000 P 03/20/15 45.0 1.64 1.72
DOW 150320P00046000 P 03/20/15 46.0 2.13 2.22
DOW 150320P00047000 P 03/20/15 47.0 2.71 2.83
DOW 150320P00048000 P 03/20/15 48.0 3.40 3.55
DOW 150320P00049000 P 03/20/15 49.0 3.95 4.70
DOW 150320P00050000 P 03/20/15 50.0 4.85 5.45
DOW 150320P00052500 P 03/20/15 52.5 7.35 7.85
DOW 150320P00055000 P 03/20/15 55.0 9.50 10.20
DOW 150320P00057500 P 03/20/15 57.5 12.05 12.60
DOW 150320P00060000 P 03/20/15 60.0 14.50 15.10
DOW 150320P00062500 P 03/20/15 62.5 17.05 17.60
DOW 150320P00065000 P 03/20/15 65.0 19.50 20.10
DOW 150320P00070000 P 03/20/15 70.0 24.50 25.10
DOW 150320P00075000 P 03/20/15 75.0 29.50 30.10
DOW 150619C00024000 C 06/19/15 24.0 20.75 21.75
DOW 150619C00025000 C 06/19/15 25.0 19.75 20.75
DOW 150619C00026000 C 06/19/15 26.0 18.70 19.75
DOW 150619C00027000 C 06/19/15 27.0 17.70 18.80
DOW 150619C00028000 C 06/19/15 28.0 16.65 17.85
DOW 150619C00029000 C 06/19/15 29.0 15.65 16.85
DOW 150619C00030000 C 06/19/15 30.0 14.70 15.65
DOW 150619C00031000 C 06/19/15 31.0 13.65 15.00
DOW 150619C00032000 C 06/19/15 32.0 12.65 14.05
DOW 150619C00033000 C 06/19/15 33.0 11.80 12.85
DOW 150619C00034000 C 06/19/15 34.0 10.85 11.90
DOW 150619C00035000 C 06/19/15 35.0 9.90 11.05
DOW 150619C00036000 C 06/19/15 36.0 9.00 10.10
DOW 150619C00037000 C 06/19/15 37.0 8.10 9.25
DOW 150619C00038000 C 06/19/15 38.0 7.15 8.35
DOW 150619C00039000 C 06/19/15 39.0 6.25 7.45
DOW 150619C00040000 C 06/19/15 40.0 5.40 6.65
DOW 150619C00041000 C 06/19/15 41.0 5.30 5.45
DOW 150619C00042000 C 06/19/15 42.0 4.60 4.75
DOW 150619C00043000 C 06/19/15 43.0 3.95 4.10
DOW 150619C00044000 C 06/19/15 44.0 3.30 3.45
DOW 150619C00045000 C 06/19/15 45.0 2.78 2.90
DOW 150619C00046000 C 06/19/15 46.0 2.29 2.41
DOW 150619C00047000 C 06/19/15 47.0 1.86 1.96
DOW 150619C00048000 C 06/19/15 48.0 1.50 1.60
DOW 150619C00049000 C 06/19/15 49.0 1.20 1.29
DOW 150619C00050000 C 06/19/15 50.0 0.95 1.03
DOW 150619C00052500 C 06/19/15 52.5 0.52 0.55
DOW 150619C00055000 C 06/19/15 55.0 0.25 0.31
DOW 150619C00057500 C 06/19/15 57.5 0.11 0.18
DOW 150619C00060000 C 06/19/15 60.0 0.04 0.10
DOW 150619C00065000 C 06/19/15 65.0 0.00 0.06
DOW 150619C00070000 C 06/19/15 70.0 0.00 0.05
DOW 150619P00024000 P 06/19/15 24.0 0.06 0.10
DOW 150619P00025000 P 06/19/15 25.0 0.07 0.11
DOW 150619P00026000 P 06/19/15 26.0 0.09 0.12
DOW 150619P00027000 P 06/19/15 27.0 0.10 0.16
DOW 150619P00028000 P 06/19/15 28.0 0.12 0.18
DOW 150619P00029000 P 06/19/15 29.0 0.15 0.21
DOW 150619P00030000 P 06/19/15 30.0 0.18 0.25
DOW 150619P00031000 P 06/19/15 31.0 0.22 0.30
DOW 150619P00032000 P 06/19/15 32.0 0.27 0.33
DOW 150619P00033000 P 06/19/15 33.0 0.32 0.40
DOW 150619P00034000 P 06/19/15 34.0 0.39 0.45
DOW 150619P00035000 P 06/19/15 35.0 0.48 0.53
DOW 150619P00036000 P 06/19/15 36.0 0.58 0.63
DOW 150619P00037000 P 06/19/15 37.0 0.70 0.75
DOW 150619P00038000 P 06/19/15 38.0 0.85 0.89
DOW 150619P00039000 P 06/19/15 39.0 1.02 1.07
DOW 150619P00040000 P 06/19/15 40.0 1.23 1.28
DOW 150619P00041000 P 06/19/15 41.0 1.47 1.53
DOW 150619P00042000 P 06/19/15 42.0 1.75 1.84
DOW 150619P00043000 P 06/19/15 43.0 2.11 2.19
DOW 150619P00044000 P 06/19/15 44.0 2.51 2.60
DOW 150619P00045000 P 06/19/15 45.0 2.95 3.10
DOW 150619P00046000 P 06/19/15 46.0 3.45 3.60
DOW 150619P00047000 P 06/19/15 47.0 4.05 4.20
DOW 150619P00048000 P 06/19/15 48.0 4.65 4.80
DOW 150619P00049000 P 06/19/15 49.0 5.35 5.50
DOW 150619P00050000 P 06/19/15 50.0 6.10 6.25
DOW 150619P00052500 P 06/19/15 52.5 7.60 8.80
DOW 150619P00055000 P 06/19/15 55.0 9.90 11.00
DOW 150619P00057500 P 06/19/15 57.5 12.40 13.40
DOW 150619P00060000 P 06/19/15 60.0 14.65 15.85
DOW 150619P00065000 P 06/19/15 65.0 19.70 20.75
DOW 150619P00070000 P 06/19/15 70.0 24.85 26.40
DOW 150918C00024000 C 09/18/15 24.0 20.70 21.60
DOW 150918C00025000 C 09/18/15 25.0 19.70 20.75
DOW 150918C00026000 C 09/18/15 26.0 18.70 19.80
DOW 150918C00027000 C 09/18/15 27.0 17.65 18.85
DOW 150918C00028000 C 09/18/15 28.0 16.70 17.95
DOW 150918C00029000 C 09/18/15 29.0 15.65 16.95
DOW 150918C00030000 C 09/18/15 30.0 14.70 16.00
DOW 150918C00031000 C 09/18/15 31.0 13.70 15.15
DOW 150918C00032000 C 09/18/15 32.0 12.80 13.90
DOW 150918C00033000 C 09/18/15 33.0 11.85 13.00
DOW 150918C00034000 C 09/18/15 34.0 10.95 12.15
DOW 150918C00035000 C 09/18/15 35.0 10.05 11.25
DOW 150918C00036000 C 09/18/15 36.0 9.20 10.35
DOW 150918C00037000 C 09/18/15 37.0 8.25 9.50
DOW 150918C00038000 C 09/18/15 38.0 7.35 8.60
DOW 150918C00039000 C 09/18/15 39.0 6.75 7.50
DOW 150918C00040000 C 09/18/15 40.0 6.45 6.65
DOW 150918C00041000 C 09/18/15 41.0 5.75 5.90
DOW 150918C00042000 C 09/18/15 42.0 5.10 5.25
DOW 150918C00043000 C 09/18/15 43.0 4.45 4.60
DOW 150918C00044000 C 09/18/15 44.0 3.90 4.05
DOW 150918C00045000 C 09/18/15 45.0 3.35 3.50
DOW 150918C00046000 C 09/18/15 46.0 2.90 3.05
DOW 150918C00047000 C 09/18/15 47.0 2.48 2.61
DOW 150918C00048000 C 09/18/15 48.0 2.10 2.25
DOW 150918C00049000 C 09/18/15 49.0 1.78 1.88
DOW 150918C00050000 C 09/18/15 50.0 1.49 1.59
DOW 150918C00052500 C 09/18/15 52.5 0.94 1.03
DOW 150918C00055000 C 09/18/15 55.0 0.58 0.67
DOW 150918C00060000 C 09/18/15 60.0 0.21 0.28
DOW 150918P00024000 P 09/18/15 24.0 0.13 0.19
DOW 150918P00025000 P 09/18/15 25.0 0.16 0.22
DOW 150918P00026000 P 09/18/15 26.0 0.19 0.25
DOW 150918P00027000 P 09/18/15 27.0 0.23 0.29
DOW 150918P00028000 P 09/18/15 28.0 0.27 0.33
DOW 150918P00029000 P 09/18/15 29.0 0.33 0.39
DOW 150918P00030000 P 09/18/15 30.0 0.38 0.45
DOW 150918P00031000 P 09/18/15 31.0 0.46 0.52
DOW 150918P00032000 P 09/18/15 32.0 0.54 0.60
DOW 150918P00033000 P 09/18/15 33.0 0.63 0.70
DOW 150918P00034000 P 09/18/15 34.0 0.74 0.81
DOW 150918P00035000 P 09/18/15 35.0 0.87 0.94
DOW 150918P00036000 P 09/18/15 36.0 1.03 1.10
DOW 150918P00037000 P 09/18/15 37.0 1.20 1.28
DOW 150918P00038000 P 09/18/15 38.0 1.41 1.49
DOW 150918P00039000 P 09/18/15 39.0 1.65 1.73
DOW 150918P00040000 P 09/18/15 40.0 1.92 2.00
DOW 150918P00041000 P 09/18/15 41.0 2.23 2.31
DOW 150918P00042000 P 09/18/15 42.0 2.58 2.68
DOW 150918P00043000 P 09/18/15 43.0 2.98 3.10
DOW 150918P00044000 P 09/18/15 44.0 3.40 3.55
DOW 150918P00045000 P 09/18/15 45.0 3.90 4.00
DOW 150918P00046000 P 09/18/15 46.0 4.40 4.55
DOW 150918P00047000 P 09/18/15 47.0 5.00 5.15
DOW 150918P00048000 P 09/18/15 48.0 5.60 5.80
DOW 150918P00049000 P 09/18/15 49.0 6.25 6.45
DOW 150918P00050000 P 09/18/15 50.0 7.00 7.15
DOW 150918P00052500 P 09/18/15 52.5 8.90 9.10
DOW 150918P00055000 P 09/18/15 55.0 10.25 11.95
DOW 150918P00060000 P 09/18/15 60.0 15.15 16.30
DOW 160115C00020000 C 01/15/16 20.0 24.80 26.10
DOW 160115C00023000 C 01/15/16 23.0 21.75 22.95
DOW 160115C00025000 C 01/15/16 25.0 19.75 21.00
DOW 160115C00028000 C 01/15/16 28.0 16.70 17.85
DOW 160115C00030000 C 01/15/16 30.0 14.75 15.95
DOW 160115C00033000 C 01/15/16 33.0 11.95 12.90
DOW 160115C00035000 C 01/15/16 35.0 10.10 11.25
DOW 160115C00037000 C 01/15/16 37.0 8.35 9.70
DOW 160115C00040000 C 01/15/16 40.0 6.50 7.40
DOW 160115C00042000 C 01/15/16 42.0 5.60 5.80
DOW 160115C00045000 C 01/15/16 45.0 4.00 4.20
DOW 160115C00047000 C 01/15/16 47.0 3.15 3.30
DOW 160115C00050000 C 01/15/16 50.0 2.11 2.27
DOW 160115C00052500 C 01/15/16 52.5 1.53 1.62
DOW 160115C00055000 C 01/15/16 55.0 1.02 1.13
DOW 160115C00057500 C 01/15/16 57.5 0.71 0.83
DOW 160115C00060000 C 01/15/16 60.0 0.52 0.61
DOW 160115C00062500 C 01/15/16 62.5 0.33 0.43
DOW 160115C00065000 C 01/15/16 65.0 0.23 0.32
DOW 160115C00070000 C 01/15/16 70.0 0.11 0.19
DOW 160115C00075000 C 01/15/16 75.0 0.05 0.13
DOW 160115C00080000 C 01/15/16 80.0 0.02 0.10
DOW 160115P00020000 P 01/15/16 20.0 0.14 0.21
DOW 160115P00023000 P 01/15/16 23.0 0.25 0.32
DOW 160115P00025000 P 01/15/16 25.0 0.35 0.66
DOW 160115P00028000 P 01/15/16 28.0 0.54 0.64
DOW 160115P00030000 P 01/15/16 30.0 0.72 1.05
DOW 160115P00033000 P 01/15/16 33.0 1.10 1.25
DOW 160115P00035000 P 01/15/16 35.0 1.46 1.56
DOW 160115P00037000 P 01/15/16 37.0 1.92 2.12
DOW 160115P00040000 P 01/15/16 40.0 2.86 2.97
DOW 160115P00042000 P 01/15/16 42.0 3.65 3.80
DOW 160115P00045000 P 01/15/16 45.0 5.10 5.25
DOW 160115P00047000 P 01/15/16 47.0 6.20 6.40
DOW 160115P00050000 P 01/15/16 50.0 8.25 8.45
DOW 160115P00052500 P 01/15/16 52.5 10.10 10.30
DOW 160115P00055000 P 01/15/16 55.0 11.00 13.20
DOW 160115P00057500 P 01/15/16 57.5 13.20 15.45
DOW 160115P00060000 P 01/15/16 60.0 15.65 17.70
DOW 160115P00062500 P 01/15/16 62.5 18.25 19.90
DOW 160115P00065000 P 01/15/16 65.0 20.55 22.20
DOW 160115P00070000 P 01/15/16 70.0 25.35 27.35
DOW 160115P00075000 P 01/15/16 75.0 30.25 32.20
DOW 160115P00080000 P 01/15/16 80.0 35.15 37.10
DOW 170120C00023000 C 01/20/17 23.0 21.00 23.30
DOW 170120C00025000 C 01/20/17 25.0 18.95 21.75
DOW 170120C00030000 C 01/20/17 30.0 15.00 16.10
DOW 170120C00035000 C 01/20/17 35.0 10.40 12.25
DOW 170120C00040000 C 01/20/17 40.0 7.00 8.50
DOW 170120C00045000 C 01/20/17 45.0 3.90 5.95
DOW 170120C00050000 C 01/20/17 50.0 3.55 4.15
DOW 170120C00052500 C 01/20/17 52.5 1.32 4.25
DOW 170120C00055000 C 01/20/17 55.0 1.57 3.00
DOW 170120C00057500 C 01/20/17 57.5 0.51 2.70
DOW 170120C00060000 C 01/20/17 60.0 0.83 2.53
DOW 170120C00065000 C 01/20/17 65.0 0.36 1.81
DOW 170120C00070000 C 01/20/17 70.0 0.07 1.00
DOW 170120C00075000 C 01/20/17 75.0 0.00 0.73
DOW 170120P00023000 P 01/20/17 23.0 0.28 0.91
DOW 170120P00025000 P 01/20/17 25.0 0.33 1.45
DOW 170120P00030000 P 01/20/17 30.0 0.90 2.30
DOW 170120P00035000 P 01/20/17 35.0 2.17 4.10
DOW 170120P00040000 P 01/20/17 40.0 4.75 5.95
DOW 170120P00045000 P 01/20/17 45.0 6.80 8.50
DOW 170120P00050000 P 01/20/17 50.0 10.50 11.20
DOW 170120P00052500 P 01/20/17 52.5 10.65 12.95
DOW 170120P00055000 P 01/20/17 55.0 12.75 15.50
DOW 170120P00057500 P 01/20/17 57.5 14.60 18.15
DOW 170120P00060000 P 01/20/17 60.0 17.50 20.15
DOW 170120P00065000 P 01/20/17 65.0 21.40 24.45
DOW 170120P00070000 P 01/20/17 70.0 26.60 29.05
DOW 170120P00075000 P 01/20/17 75.0 31.10 33.70

OPRA data is delayed 15 minutes.