Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Dow Chemical Co (DOW)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 140419C00038500 C 04/19/14 38.5 9.95 10.35
DOW 140419C00039000 C 04/19/14 39.0 9.45 9.85
DOW 140419C00039500 C 04/19/14 39.5 8.95 9.35
DOW 140419C00040000 C 04/19/14 40.0 8.45 8.85
DOW 140419C00040500 C 04/19/14 40.5 7.95 8.35
DOW 140419C00041000 C 04/19/14 41.0 7.45 7.85
DOW 140419C00041500 C 04/19/14 41.5 6.95 7.35
DOW 140419C00042000 C 04/19/14 42.0 6.45 6.85
DOW 140419C00042500 C 04/19/14 42.5 5.95 6.35
DOW 140419C00043000 C 04/19/14 43.0 5.45 5.85
DOW 140419C00043500 C 04/19/14 43.5 4.95 5.35
DOW 140419C00044000 C 04/19/14 44.0 4.45 4.85
DOW 140419C00044500 C 04/19/14 44.5 3.95 4.35
DOW 140419C00045000 C 04/19/14 45.0 3.45 3.85
DOW 140419C00045500 C 04/19/14 45.5 2.99 3.35
DOW 140419C00046000 C 04/19/14 46.0 2.50 2.85
DOW 140419C00046500 C 04/19/14 46.5 1.99 2.35
DOW 140419C00047000 C 04/19/14 47.0 1.49 1.85
DOW 140419C00047500 C 04/19/14 47.5 0.99 1.32
DOW 140419C00048000 C 04/19/14 48.0 0.50 0.82
DOW 140419C00048500 C 04/19/14 48.5 0.20 0.35
DOW 140419C00049000 C 04/19/14 49.0 0.00 0.01
DOW 140419C00049500 C 04/19/14 49.5 0.00 0.03
DOW 140419C00050000 C 04/19/14 50.0 0.00 0.02
DOW 140419C00050500 C 04/19/14 50.5 0.00 0.03
DOW 140419C00051000 C 04/19/14 51.0 0.00 0.03
DOW 140419C00051500 C 04/19/14 51.5 0.00 0.03
DOW 140419C00052000 C 04/19/14 52.0 0.00 0.03
DOW 140419C00052500 C 04/19/14 52.5 0.00 0.03
DOW 140419C00053000 C 04/19/14 53.0 0.00 0.03
DOW 140419C00053500 C 04/19/14 53.5 0.00 0.03
DOW 140419C00054000 C 04/19/14 54.0 0.00 0.03
DOW 140419C00054500 C 04/19/14 54.5 0.00 0.03
DOW 140419C00055000 C 04/19/14 55.0 0.00 0.01
DOW 140419C00055500 C 04/19/14 55.5 0.00 0.03
DOW 140419C00056000 C 04/19/14 56.0 0.00 0.03
DOW 140419C00057000 C 04/19/14 57.0 0.00 0.03
DOW 140419C00060000 C 04/19/14 60.0 0.00 0.03
DOW 140419C00065000 C 04/19/14 65.0 0.00 0.03
DOW 140419C00070000 C 04/19/14 70.0 0.00 0.03
DOW 140419P00038500 P 04/19/14 38.5 0.00 0.03
DOW 140419P00039000 P 04/19/14 39.0 0.00 0.03
DOW 140419P00039500 P 04/19/14 39.5 0.00 0.03
DOW 140419P00040000 P 04/19/14 40.0 0.00 0.03
DOW 140419P00040500 P 04/19/14 40.5 0.00 0.03
DOW 140419P00041000 P 04/19/14 41.0 0.00 0.03
DOW 140419P00041500 P 04/19/14 41.5 0.00 0.03
DOW 140419P00042000 P 04/19/14 42.0 0.00 0.03
DOW 140419P00042500 P 04/19/14 42.5 0.00 0.03
DOW 140419P00043000 P 04/19/14 43.0 0.00 0.03
DOW 140419P00043500 P 04/19/14 43.5 0.00 0.03
DOW 140419P00044000 P 04/19/14 44.0 0.00 0.03
DOW 140419P00044500 P 04/19/14 44.5 0.00 0.03
DOW 140419P00045000 P 04/19/14 45.0 0.00 0.01
DOW 140419P00045500 P 04/19/14 45.5 0.00 0.03
DOW 140419P00046000 P 04/19/14 46.0 0.00 0.03
DOW 140419P00046500 P 04/19/14 46.5 0.00 0.03
DOW 140419P00047000 P 04/19/14 47.0 0.00 0.01
DOW 140419P00047500 P 04/19/14 47.5 0.00 0.02
DOW 140419P00048000 P 04/19/14 48.0 0.00 0.01
DOW 140419P00048500 P 04/19/14 48.5 0.00 0.02
DOW 140419P00049000 P 04/19/14 49.0 0.16 0.47
DOW 140419P00049500 P 04/19/14 49.5 0.65 0.99
DOW 140419P00050000 P 04/19/14 50.0 1.15 1.48
DOW 140419P00050500 P 04/19/14 50.5 1.65 2.01
DOW 140419P00051000 P 04/19/14 51.0 2.15 2.51
DOW 140419P00051500 P 04/19/14 51.5 2.65 3.05
DOW 140419P00052000 P 04/19/14 52.0 3.15 3.55
DOW 140419P00052500 P 04/19/14 52.5 3.65 4.05
DOW 140419P00053000 P 04/19/14 53.0 4.15 4.55
DOW 140419P00053500 P 04/19/14 53.5 4.65 5.05
DOW 140419P00054000 P 04/19/14 54.0 5.15 5.55
DOW 140419P00054500 P 04/19/14 54.5 5.65 6.05
DOW 140419P00055000 P 04/19/14 55.0 6.15 6.55
DOW 140419P00055500 P 04/19/14 55.5 6.65 7.05
DOW 140419P00056000 P 04/19/14 56.0 7.15 7.55
DOW 140419P00057000 P 04/19/14 57.0 8.15 8.55
DOW 140419P00060000 P 04/19/14 60.0 11.15 11.55
DOW 140419P00065000 P 04/19/14 65.0 16.10 16.55
DOW 140419P00070000 P 04/19/14 70.0 21.05 21.50
DOW 140425C00034000 C 04/25/14 34.0 14.50 14.90
DOW 140425C00035000 C 04/25/14 35.0 13.50 13.90
DOW 140425C00036000 C 04/25/14 36.0 12.50 12.85
DOW 140425C00037000 C 04/25/14 37.0 11.50 11.85
DOW 140425C00038000 C 04/25/14 38.0 10.50 10.85
DOW 140425C00039000 C 04/25/14 39.0 9.50 9.90
DOW 140425C00040000 C 04/25/14 40.0 8.50 8.90
DOW 140425C00041000 C 04/25/14 41.0 7.45 7.90
DOW 140425C00041500 C 04/25/14 41.5 6.95 7.40
DOW 140425C00042000 C 04/25/14 42.0 6.45 6.95
DOW 140425C00042500 C 04/25/14 42.5 5.95 6.45
DOW 140425C00043000 C 04/25/14 43.0 5.50 5.95
DOW 140425C00043500 C 04/25/14 43.5 5.00 5.45
DOW 140425C00044000 C 04/25/14 44.0 4.50 4.95
DOW 140425C00044500 C 04/25/14 44.5 4.05 4.50
DOW 140425C00045000 C 04/25/14 45.0 3.55 4.00
DOW 140425C00045500 C 04/25/14 45.5 3.10 3.55
DOW 140425C00046000 C 04/25/14 46.0 2.70 3.05
DOW 140425C00046500 C 04/25/14 46.5 2.31 2.61
DOW 140425C00047000 C 04/25/14 47.0 2.02 2.20
DOW 140425C00047500 C 04/25/14 47.5 1.69 1.77
DOW 140425C00048000 C 04/25/14 48.0 1.35 1.43
DOW 140425C00048500 C 04/25/14 48.5 1.05 1.14
DOW 140425C00049000 C 04/25/14 49.0 0.78 0.83
DOW 140425C00049500 C 04/25/14 49.5 0.57 0.64
DOW 140425C00050000 C 04/25/14 50.0 0.40 0.44
DOW 140425C00050500 C 04/25/14 50.5 0.27 0.31
DOW 140425C00051000 C 04/25/14 51.0 0.18 0.24
DOW 140425C00051500 C 04/25/14 51.5 0.12 0.15
DOW 140425C00052000 C 04/25/14 52.0 0.07 0.13
DOW 140425C00052500 C 04/25/14 52.5 0.04 0.12
DOW 140425C00053000 C 04/25/14 53.0 0.02 0.09
DOW 140425C00053500 C 04/25/14 53.5 0.01 0.08
DOW 140425C00054000 C 04/25/14 54.0 0.00 0.07
DOW 140425C00054500 C 04/25/14 54.5 0.00 0.06
DOW 140425C00055000 C 04/25/14 55.0 0.00 0.05
DOW 140425C00055500 C 04/25/14 55.5 0.00 0.05
DOW 140425C00056000 C 04/25/14 56.0 0.00 0.05
DOW 140425C00060000 C 04/25/14 60.0 0.00 0.03
DOW 140425C00065000 C 04/25/14 65.0 0.00 0.03
DOW 140425C00070000 C 04/25/14 70.0 0.00 0.03
DOW 140425P00034000 P 04/25/14 34.0 0.00 0.03
DOW 140425P00035000 P 04/25/14 35.0 0.00 0.03
DOW 140425P00036000 P 04/25/14 36.0 0.00 0.03
DOW 140425P00037000 P 04/25/14 37.0 0.00 0.03
DOW 140425P00038000 P 04/25/14 38.0 0.00 0.03
DOW 140425P00039000 P 04/25/14 39.0 0.00 0.03
DOW 140425P00040000 P 04/25/14 40.0 0.00 0.02
DOW 140425P00041000 P 04/25/14 41.0 0.00 0.04
DOW 140425P00041500 P 04/25/14 41.5 0.00 0.07
DOW 140425P00042000 P 04/25/14 42.0 0.00 0.04
DOW 140425P00042500 P 04/25/14 42.5 0.01 0.03
DOW 140425P00043000 P 04/25/14 43.0 0.02 0.09
DOW 140425P00043500 P 04/25/14 43.5 0.03 0.10
DOW 140425P00044000 P 04/25/14 44.0 0.05 0.12
DOW 140425P00044500 P 04/25/14 44.5 0.07 0.15
DOW 140425P00045000 P 04/25/14 45.0 0.10 0.14
DOW 140425P00045500 P 04/25/14 45.5 0.14 0.22
DOW 140425P00046000 P 04/25/14 46.0 0.19 0.28
DOW 140425P00046500 P 04/25/14 46.5 0.24 0.33
DOW 140425P00047000 P 04/25/14 47.0 0.34 0.43
DOW 140425P00047500 P 04/25/14 47.5 0.45 0.59
DOW 140425P00048000 P 04/25/14 48.0 0.59 0.77
DOW 140425P00048500 P 04/25/14 48.5 0.78 0.95
DOW 140425P00049000 P 04/25/14 49.0 1.00 1.10
DOW 140425P00049500 P 04/25/14 49.5 1.29 1.38
DOW 140425P00050000 P 04/25/14 50.0 1.62 1.74
DOW 140425P00050500 P 04/25/14 50.5 1.98 2.23
DOW 140425P00051000 P 04/25/14 51.0 2.33 2.73
DOW 140425P00051500 P 04/25/14 51.5 2.76 3.20
DOW 140425P00052000 P 04/25/14 52.0 3.20 3.65
DOW 140425P00052500 P 04/25/14 52.5 3.65 4.15
DOW 140425P00053000 P 04/25/14 53.0 4.15 4.60
DOW 140425P00053500 P 04/25/14 53.5 4.65 5.10
DOW 140425P00054000 P 04/25/14 54.0 5.10 5.60
DOW 140425P00054500 P 04/25/14 54.5 5.60 6.10
DOW 140425P00055000 P 04/25/14 55.0 6.10 6.55
DOW 140425P00055500 P 04/25/14 55.5 6.65 7.05
DOW 140425P00056000 P 04/25/14 56.0 7.15 7.55
DOW 140425P00060000 P 04/25/14 60.0 11.10 11.50
DOW 140425P00065000 P 04/25/14 65.0 16.10 16.45
DOW 140425P00070000 P 04/25/14 70.0 21.10 21.50
DOW 140517C00040000 C 05/17/14 40.0 8.45 9.10
DOW 140517C00041000 C 05/17/14 41.0 7.45 8.10
DOW 140517C00042000 C 05/17/14 42.0 6.55 7.05
DOW 140517C00043000 C 05/17/14 43.0 5.60 6.15
DOW 140517C00044000 C 05/17/14 44.0 4.70 5.20
DOW 140517C00045000 C 05/17/14 45.0 3.80 4.20
DOW 140517C00046000 C 05/17/14 46.0 3.15 3.35
DOW 140517C00047000 C 05/17/14 47.0 2.42 2.51
DOW 140517C00048000 C 05/17/14 48.0 1.77 1.81
DOW 140517C00049000 C 05/17/14 49.0 1.22 1.27
DOW 140517C00050000 C 05/17/14 50.0 0.80 0.84
DOW 140517C00055000 C 05/17/14 55.0 0.05 0.07
DOW 140517C00060000 C 05/17/14 60.0 0.00 0.03
DOW 140517C00065000 C 05/17/14 65.0 0.00 0.03
DOW 140517C00070000 C 05/17/14 70.0 0.00 0.03
DOW 140517C00075000 C 05/17/14 75.0 0.00 0.03
DOW 140517P00040000 P 05/17/14 40.0 0.05 0.09
DOW 140517P00041000 P 05/17/14 41.0 0.07 0.10
DOW 140517P00042000 P 05/17/14 42.0 0.10 0.13
DOW 140517P00043000 P 05/17/14 43.0 0.14 0.16
DOW 140517P00044000 P 05/17/14 44.0 0.20 0.23
DOW 140517P00045000 P 05/17/14 45.0 0.30 0.33
DOW 140517P00046000 P 05/17/14 46.0 0.46 0.49
DOW 140517P00047000 P 05/17/14 47.0 0.70 0.73
DOW 140517P00048000 P 05/17/14 48.0 1.04 1.08
DOW 140517P00049000 P 05/17/14 49.0 1.49 1.52
DOW 140517P00050000 P 05/17/14 50.0 2.05 2.10
DOW 140517P00055000 P 05/17/14 55.0 6.10 6.60
DOW 140517P00060000 P 05/17/14 60.0 11.15 11.50
DOW 140517P00065000 P 05/17/14 65.0 16.15 16.50
DOW 140517P00070000 P 05/17/14 70.0 21.10 21.50
DOW 140517P00075000 P 05/17/14 75.0 26.10 26.50
DOW 140621C00021000 C 06/21/14 21.0 26.60 28.40
DOW 140621C00023000 C 06/21/14 23.0 24.60 26.40
DOW 140621C00024000 C 06/21/14 24.0 24.40 25.40
DOW 140621C00025000 C 06/21/14 25.0 22.70 24.15
DOW 140621C00026000 C 06/21/14 26.0 22.45 23.55
DOW 140621C00027000 C 06/21/14 27.0 21.40 21.95
DOW 140621C00028000 C 06/21/14 28.0 20.45 20.95
DOW 140621C00029000 C 06/21/14 29.0 19.45 19.95
DOW 140621C00030000 C 06/21/14 30.0 18.45 19.00
DOW 140621C00031000 C 06/21/14 31.0 17.45 18.00
DOW 140621C00032000 C 06/21/14 32.0 16.45 17.10
DOW 140621C00033000 C 06/21/14 33.0 15.50 16.05
DOW 140621C00034000 C 06/21/14 34.0 14.50 14.95
DOW 140621C00035000 C 06/21/14 35.0 13.45 14.10
DOW 140621C00036000 C 06/21/14 36.0 12.45 13.10
DOW 140621C00037000 C 06/21/14 37.0 11.50 12.15
DOW 140621C00038000 C 06/21/14 38.0 10.45 11.15
DOW 140621C00039000 C 06/21/14 39.0 9.45 10.20
DOW 140621C00040000 C 06/21/14 40.0 8.60 9.00
DOW 140621C00041000 C 06/21/14 41.0 7.70 8.10
DOW 140621C00042000 C 06/21/14 42.0 6.80 7.15
DOW 140621C00043000 C 06/21/14 43.0 5.90 6.25
DOW 140621C00044000 C 06/21/14 44.0 5.00 5.25
DOW 140621C00045000 C 06/21/14 45.0 4.35 4.55
DOW 140621C00046000 C 06/21/14 46.0 3.55 3.65
DOW 140621C00047000 C 06/21/14 47.0 2.87 2.93
DOW 140621C00048000 C 06/21/14 48.0 2.24 2.29
DOW 140621C00049000 C 06/21/14 49.0 1.71 1.75
DOW 140621C00050000 C 06/21/14 50.0 1.26 1.30
DOW 140621C00055000 C 06/21/14 55.0 0.18 0.21
DOW 140621C00060000 C 06/21/14 60.0 0.01 0.05
DOW 140621C00065000 C 06/21/14 65.0 0.00 0.04
DOW 140621C00070000 C 06/21/14 70.0 0.00 0.03
DOW 140621C00075000 C 06/21/14 75.0 0.00 0.03
DOW 140621P00021000 P 06/21/14 21.0 0.00 0.03
DOW 140621P00023000 P 06/21/14 23.0 0.00 0.03
DOW 140621P00024000 P 06/21/14 24.0 0.00 0.03
DOW 140621P00025000 P 06/21/14 25.0 0.00 0.03
DOW 140621P00026000 P 06/21/14 26.0 0.00 0.03
DOW 140621P00027000 P 06/21/14 27.0 0.00 0.03
DOW 140621P00028000 P 06/21/14 28.0 0.00 0.03
DOW 140621P00029000 P 06/21/14 29.0 0.00 0.04
DOW 140621P00030000 P 06/21/14 30.0 0.00 0.04
DOW 140621P00031000 P 06/21/14 31.0 0.02 0.04
DOW 140621P00032000 P 06/21/14 32.0 0.01 0.05
DOW 140621P00033000 P 06/21/14 33.0 0.02 0.06
DOW 140621P00034000 P 06/21/14 34.0 0.05 0.07
DOW 140621P00035000 P 06/21/14 35.0 0.03 0.08
DOW 140621P00036000 P 06/21/14 36.0 0.06 0.09
DOW 140621P00037000 P 06/21/14 37.0 0.06 0.10
DOW 140621P00038000 P 06/21/14 38.0 0.09 0.14
DOW 140621P00039000 P 06/21/14 39.0 0.12 0.15
DOW 140621P00040000 P 06/21/14 40.0 0.15 0.17
DOW 140621P00041000 P 06/21/14 41.0 0.19 0.22
DOW 140621P00042000 P 06/21/14 42.0 0.25 0.28
DOW 140621P00043000 P 06/21/14 43.0 0.34 0.37
DOW 140621P00044000 P 06/21/14 44.0 0.46 0.49
DOW 140621P00045000 P 06/21/14 45.0 0.63 0.66
DOW 140621P00046000 P 06/21/14 46.0 0.85 0.87
DOW 140621P00047000 P 06/21/14 47.0 1.14 1.17
DOW 140621P00048000 P 06/21/14 48.0 1.51 1.54
DOW 140621P00049000 P 06/21/14 49.0 1.96 2.00
DOW 140621P00050000 P 06/21/14 50.0 2.51 2.55
DOW 140621P00055000 P 06/21/14 55.0 6.15 6.90
DOW 140621P00060000 P 06/21/14 60.0 11.10 11.60
DOW 140621P00065000 P 06/21/14 65.0 16.15 16.55
DOW 140621P00070000 P 06/21/14 70.0 21.10 21.50
DOW 140621P00075000 P 06/21/14 75.0 26.10 26.50
DOW 140920C00023000 C 09/20/14 23.0 25.40 25.95
DOW 140920C00024000 C 09/20/14 24.0 24.40 24.95
DOW 140920C00025000 C 09/20/14 25.0 23.40 23.95
DOW 140920C00026000 C 09/20/14 26.0 22.45 22.95
DOW 140920C00027000 C 09/20/14 27.0 21.45 21.95
DOW 140920C00028000 C 09/20/14 28.0 20.45 21.00
DOW 140920C00029000 C 09/20/14 29.0 19.45 20.00
DOW 140920C00030000 C 09/20/14 30.0 18.45 19.00
DOW 140920C00031000 C 09/20/14 31.0 17.45 18.05
DOW 140920C00032000 C 09/20/14 32.0 16.50 17.05
DOW 140920C00033000 C 09/20/14 33.0 15.50 16.10
DOW 140920C00034000 C 09/20/14 34.0 14.55 15.10
DOW 140920C00035000 C 09/20/14 35.0 13.50 14.15
DOW 140920C00036000 C 09/20/14 36.0 12.55 13.20
DOW 140920C00037000 C 09/20/14 37.0 11.55 12.20
DOW 140920C00038000 C 09/20/14 38.0 10.55 11.25
DOW 140920C00039000 C 09/20/14 39.0 9.80 10.25
DOW 140920C00040000 C 09/20/14 40.0 8.90 9.30
DOW 140920C00041000 C 09/20/14 41.0 8.00 8.40
DOW 140920C00042000 C 09/20/14 42.0 7.15 7.55
DOW 140920C00043000 C 09/20/14 43.0 6.20 6.85
DOW 140920C00044000 C 09/20/14 44.0 5.55 5.95
DOW 140920C00045000 C 09/20/14 45.0 4.95 5.10
DOW 140920C00046000 C 09/20/14 46.0 4.30 4.40
DOW 140920C00047000 C 09/20/14 47.0 3.65 3.75
DOW 140920C00048000 C 09/20/14 48.0 3.10 3.20
DOW 140920C00049000 C 09/20/14 49.0 2.58 2.63
DOW 140920C00050000 C 09/20/14 50.0 2.13 2.18
DOW 140920C00055000 C 09/20/14 55.0 0.69 0.73
DOW 140920C00060000 C 09/20/14 60.0 0.19 0.23
DOW 140920C00065000 C 09/20/14 65.0 0.04 0.09
DOW 140920C00070000 C 09/20/14 70.0 0.00 0.05
DOW 140920C00075000 C 09/20/14 75.0 0.00 0.04
DOW 140920P00023000 P 09/20/14 23.0 0.02 0.05
DOW 140920P00024000 P 09/20/14 24.0 0.02 0.05
DOW 140920P00025000 P 09/20/14 25.0 0.03 0.07
DOW 140920P00026000 P 09/20/14 26.0 0.04 0.08
DOW 140920P00027000 P 09/20/14 27.0 0.05 0.09
DOW 140920P00028000 P 09/20/14 28.0 0.06 0.10
DOW 140920P00029000 P 09/20/14 29.0 0.06 0.12
DOW 140920P00030000 P 09/20/14 30.0 0.09 0.13
DOW 140920P00031000 P 09/20/14 31.0 0.10 0.16
DOW 140920P00032000 P 09/20/14 32.0 0.13 0.18
DOW 140920P00033000 P 09/20/14 33.0 0.15 0.21
DOW 140920P00034000 P 09/20/14 34.0 0.18 0.24
DOW 140920P00035000 P 09/20/14 35.0 0.21 0.28
DOW 140920P00036000 P 09/20/14 36.0 0.26 0.32
DOW 140920P00037000 P 09/20/14 37.0 0.31 0.38
DOW 140920P00038000 P 09/20/14 38.0 0.39 0.45
DOW 140920P00039000 P 09/20/14 39.0 0.47 0.51
DOW 140920P00040000 P 09/20/14 40.0 0.58 0.62
DOW 140920P00041000 P 09/20/14 41.0 0.70 0.74
DOW 140920P00042000 P 09/20/14 42.0 0.85 0.90
DOW 140920P00043000 P 09/20/14 43.0 1.05 1.09
DOW 140920P00044000 P 09/20/14 44.0 1.27 1.32
DOW 140920P00045000 P 09/20/14 45.0 1.54 1.59
DOW 140920P00046000 P 09/20/14 46.0 1.87 1.92
DOW 140920P00047000 P 09/20/14 47.0 2.24 2.29
DOW 140920P00048000 P 09/20/14 48.0 2.67 2.72
DOW 140920P00049000 P 09/20/14 49.0 3.15 3.25
DOW 140920P00050000 P 09/20/14 50.0 3.70 3.80
DOW 140920P00055000 P 09/20/14 55.0 7.25 7.35
DOW 140920P00060000 P 09/20/14 60.0 11.50 12.25
DOW 140920P00065000 P 09/20/14 65.0 16.40 16.95
DOW 140920P00070000 P 09/20/14 70.0 21.40 21.95
DOW 140920P00075000 P 09/20/14 75.0 26.40 26.95
DOW 150117C00015000 C 01/17/15 15.0 33.45 33.90
DOW 150117C00018000 C 01/17/15 18.0 30.45 30.90
DOW 150117C00020000 C 01/17/15 20.0 28.45 28.90
DOW 150117C00023000 C 01/17/15 23.0 25.45 25.95
DOW 150117C00025000 C 01/17/15 25.0 23.45 23.95
DOW 150117C00027000 C 01/17/15 27.0 21.45 21.95
DOW 150117C00030000 C 01/17/15 30.0 18.45 18.95
DOW 150117C00032000 C 01/17/15 32.0 16.50 17.00
DOW 150117C00035000 C 01/17/15 35.0 13.65 14.10
DOW 150117C00037000 C 01/17/15 37.0 11.75 12.30
DOW 150117C00040000 C 01/17/15 40.0 9.20 9.60
DOW 150117C00042000 C 01/17/15 42.0 7.60 7.95
DOW 150117C00045000 C 01/17/15 45.0 5.60 5.70
DOW 150117C00050000 C 01/17/15 50.0 2.94 2.99
DOW 150117C00055000 C 01/17/15 55.0 1.33 1.38
DOW 150117C00060000 C 01/17/15 60.0 0.54 0.58
DOW 150117P00015000 P 01/17/15 15.0 0.01 0.05
DOW 150117P00018000 P 01/17/15 18.0 0.04 0.08
DOW 150117P00020000 P 01/17/15 20.0 0.05 0.09
DOW 150117P00023000 P 01/17/15 23.0 0.09 0.14
DOW 150117P00025000 P 01/17/15 25.0 0.12 0.18
DOW 150117P00027000 P 01/17/15 27.0 0.18 0.24
DOW 150117P00030000 P 01/17/15 30.0 0.26 0.34
DOW 150117P00032000 P 01/17/15 32.0 0.38 0.43
DOW 150117P00035000 P 01/17/15 35.0 0.59 0.62
DOW 150117P00037000 P 01/17/15 37.0 0.81 0.86
DOW 150117P00040000 P 01/17/15 40.0 1.30 1.34
DOW 150117P00042000 P 01/17/15 42.0 1.76 1.80
DOW 150117P00045000 P 01/17/15 45.0 2.71 2.76
DOW 150117P00050000 P 01/17/15 50.0 5.10 5.20
DOW 150117P00055000 P 01/17/15 55.0 8.50 8.65
DOW 150117P00060000 P 01/17/15 60.0 12.65 13.10
DOW 160115C00020000 C 01/15/16 20.0 28.35 29.00
DOW 160115C00023000 C 01/15/16 23.0 25.35 26.00
DOW 160115C00025000 C 01/15/16 25.0 23.40 23.95
DOW 160115C00028000 C 01/15/16 28.0 20.40 21.00
DOW 160115C00030000 C 01/15/16 30.0 18.50 19.05
DOW 160115C00033000 C 01/15/16 33.0 15.70 16.35
DOW 160115C00035000 C 01/15/16 35.0 13.95 14.40
DOW 160115C00037000 C 01/15/16 37.0 12.30 12.80
DOW 160115C00040000 C 01/15/16 40.0 10.05 10.45
DOW 160115C00042000 C 01/15/16 42.0 8.65 9.20
DOW 160115C00045000 C 01/15/16 45.0 6.95 7.20
DOW 160115C00047000 C 01/15/16 47.0 6.00 6.15
DOW 160115C00050000 C 01/15/16 50.0 4.60 4.80
DOW 160115C00055000 C 01/15/16 55.0 2.94 3.10
DOW 160115C00060000 C 01/15/16 60.0 1.82 1.96
DOW 160115C00065000 C 01/15/16 65.0 1.12 1.24
DOW 160115C00070000 C 01/15/16 70.0 0.69 0.79
DOW 160115P00020000 P 01/15/16 20.0 0.27 0.34
DOW 160115P00023000 P 01/15/16 23.0 0.41 0.49
DOW 160115P00025000 P 01/15/16 25.0 0.53 0.61
DOW 160115P00028000 P 01/15/16 28.0 0.80 0.88
DOW 160115P00030000 P 01/15/16 30.0 1.03 1.11
DOW 160115P00033000 P 01/15/16 33.0 1.49 1.57
DOW 160115P00035000 P 01/15/16 35.0 1.90 1.96
DOW 160115P00037000 P 01/15/16 37.0 2.35 2.44
DOW 160115P00040000 P 01/15/16 40.0 3.20 3.35
DOW 160115P00042000 P 01/15/16 42.0 3.95 4.10
DOW 160115P00045000 P 01/15/16 45.0 5.20 5.40
DOW 160115P00047000 P 01/15/16 47.0 6.20 6.40
DOW 160115P00050000 P 01/15/16 50.0 7.85 8.05
DOW 160115P00055000 P 01/15/16 55.0 11.20 11.45
DOW 160115P00060000 P 01/15/16 60.0 15.05 15.35
DOW 160115P00065000 P 01/15/16 65.0 19.25 19.90
DOW 160115P00070000 P 01/15/16 70.0 23.70 24.40

OPRA data is delayed 15 minutes.