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

Quote Lookup

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

Dow Chemical Co (DOW)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 141107C00031000 C 11/07/14 31.0 17.40 19.30
DOW 141107C00032000 C 11/07/14 32.0 16.40 18.30
DOW 141107C00033000 C 11/07/14 33.0 15.45 17.60
DOW 141107C00034000 C 11/07/14 34.0 14.10 16.30
DOW 141107C00035000 C 11/07/14 35.0 13.40 15.30
DOW 141107C00036000 C 11/07/14 36.0 12.80 13.55
DOW 141107C00037000 C 11/07/14 37.0 11.80 12.60
DOW 141107C00038000 C 11/07/14 38.0 10.80 11.55
DOW 141107C00039000 C 11/07/14 39.0 9.80 10.55
DOW 141107C00040000 C 11/07/14 40.0 8.80 9.55
DOW 141107C00040500 C 11/07/14 40.5 8.25 9.05
DOW 141107C00041000 C 11/07/14 41.0 7.75 8.60
DOW 141107C00041500 C 11/07/14 41.5 7.25 8.10
DOW 141107C00042000 C 11/07/14 42.0 6.70 7.50
DOW 141107C00042500 C 11/07/14 42.5 6.20 7.00
DOW 141107C00043000 C 11/07/14 43.0 5.70 6.50
DOW 141107C00043500 C 11/07/14 43.5 5.25 6.05
DOW 141107C00044000 C 11/07/14 44.0 4.70 5.50
DOW 141107C00044500 C 11/07/14 44.5 4.25 5.00
DOW 141107C00045000 C 11/07/14 45.0 3.75 4.50
DOW 141107C00045500 C 11/07/14 45.5 3.25 4.05
DOW 141107C00046000 C 11/07/14 46.0 3.20 3.55
DOW 141107C00046500 C 11/07/14 46.5 2.42 3.05
DOW 141107C00047000 C 11/07/14 47.0 2.20 2.59
DOW 141107C00047500 C 11/07/14 47.5 1.72 2.12
DOW 141107C00048000 C 11/07/14 48.0 1.45 1.74
DOW 141107C00048500 C 11/07/14 48.5 1.26 1.35
DOW 141107C00049000 C 11/07/14 49.0 0.94 1.02
DOW 141107C00049500 C 11/07/14 49.5 0.69 0.75
DOW 141107C00050000 C 11/07/14 50.0 0.49 0.58
DOW 141107C00050500 C 11/07/14 50.5 0.32 0.39
DOW 141107C00051000 C 11/07/14 51.0 0.22 0.27
DOW 141107C00051500 C 11/07/14 51.5 0.07 0.20
DOW 141107C00052000 C 11/07/14 52.0 0.05 0.14
DOW 141107C00052500 C 11/07/14 52.5 0.04 0.10
DOW 141107C00053000 C 11/07/14 53.0 0.02 0.10
DOW 141107C00053500 C 11/07/14 53.5 0.03 0.07
DOW 141107C00054000 C 11/07/14 54.0 0.02 0.06
DOW 141107C00054500 C 11/07/14 54.5 0.01 0.06
DOW 141107C00055000 C 11/07/14 55.0 0.01 0.05
DOW 141107C00055500 C 11/07/14 55.5 0.00 0.06
DOW 141107C00056000 C 11/07/14 56.0 0.00 0.06
DOW 141107C00056500 C 11/07/14 56.5 0.00 0.06
DOW 141107C00057000 C 11/07/14 57.0 0.00 0.05
DOW 141107C00057500 C 11/07/14 57.5 0.00 0.06
DOW 141107C00058000 C 11/07/14 58.0 0.00 0.08
DOW 141107C00058500 C 11/07/14 58.5 0.00 0.08
DOW 141107C00059000 C 11/07/14 59.0 0.00 0.08
DOW 141107C00059500 C 11/07/14 59.5 0.00 0.07
DOW 141107C00060000 C 11/07/14 60.0 0.00 0.08
DOW 141107C00060500 C 11/07/14 60.5 0.00 0.08
DOW 141107C00061000 C 11/07/14 61.0 0.00 0.07
DOW 141107C00062000 C 11/07/14 62.0 0.00 0.06
DOW 141107P00031000 P 11/07/14 31.0 0.00 0.03
DOW 141107P00032000 P 11/07/14 32.0 0.00 0.03
DOW 141107P00033000 P 11/07/14 33.0 0.00 0.03
DOW 141107P00034000 P 11/07/14 34.0 0.00 0.03
DOW 141107P00035000 P 11/07/14 35.0 0.00 0.03
DOW 141107P00036000 P 11/07/14 36.0 0.00 0.03
DOW 141107P00037000 P 11/07/14 37.0 0.00 0.03
DOW 141107P00038000 P 11/07/14 38.0 0.00 0.02
DOW 141107P00039000 P 11/07/14 39.0 0.00 0.04
DOW 141107P00040000 P 11/07/14 40.0 0.00 0.07
DOW 141107P00040500 P 11/07/14 40.5 0.00 0.02
DOW 141107P00041000 P 11/07/14 41.0 0.00 0.06
DOW 141107P00041500 P 11/07/14 41.5 0.00 0.07
DOW 141107P00042000 P 11/07/14 42.0 0.00 0.07
DOW 141107P00042500 P 11/07/14 42.5 0.00 0.07
DOW 141107P00043000 P 11/07/14 43.0 0.00 0.10
DOW 141107P00043500 P 11/07/14 43.5 0.00 0.08
DOW 141107P00044000 P 11/07/14 44.0 0.00 0.06
DOW 141107P00044500 P 11/07/14 44.5 0.01 0.07
DOW 141107P00045000 P 11/07/14 45.0 0.03 0.05
DOW 141107P00045500 P 11/07/14 45.5 0.03 0.10
DOW 141107P00046000 P 11/07/14 46.0 0.06 0.12
DOW 141107P00046500 P 11/07/14 46.5 0.07 0.14
DOW 141107P00047000 P 11/07/14 47.0 0.10 0.17
DOW 141107P00047500 P 11/07/14 47.5 0.17 0.24
DOW 141107P00048000 P 11/07/14 48.0 0.25 0.34
DOW 141107P00048500 P 11/07/14 48.5 0.38 0.52
DOW 141107P00049000 P 11/07/14 49.0 0.56 0.64
DOW 141107P00049500 P 11/07/14 49.5 0.79 0.96
DOW 141107P00050000 P 11/07/14 50.0 1.07 1.58
DOW 141107P00050500 P 11/07/14 50.5 1.41 1.98
DOW 141107P00051000 P 11/07/14 51.0 1.78 2.49
DOW 141107P00051500 P 11/07/14 51.5 2.20 3.00
DOW 141107P00052000 P 11/07/14 52.0 2.64 3.45
DOW 141107P00052500 P 11/07/14 52.5 3.10 3.90
DOW 141107P00053000 P 11/07/14 53.0 3.55 4.35
DOW 141107P00053500 P 11/07/14 53.5 4.05 4.85
DOW 141107P00054000 P 11/07/14 54.0 4.55 5.30
DOW 141107P00054500 P 11/07/14 54.5 5.05 5.75
DOW 141107P00055000 P 11/07/14 55.0 5.50 6.25
DOW 141107P00055500 P 11/07/14 55.5 6.00 6.80
DOW 141107P00056000 P 11/07/14 56.0 6.50 7.25
DOW 141107P00056500 P 11/07/14 56.5 7.00 7.75
DOW 141107P00057000 P 11/07/14 57.0 7.50 8.25
DOW 141107P00057500 P 11/07/14 57.5 8.00 8.75
DOW 141107P00058000 P 11/07/14 58.0 8.50 9.25
DOW 141107P00058500 P 11/07/14 58.5 9.00 9.75
DOW 141107P00059000 P 11/07/14 59.0 9.50 10.25
DOW 141107P00059500 P 11/07/14 59.5 9.95 11.15
DOW 141107P00060000 P 11/07/14 60.0 10.50 11.20
DOW 141107P00060500 P 11/07/14 60.5 11.00 11.70
DOW 141107P00061000 P 11/07/14 61.0 11.50 12.20
DOW 141107P00062000 P 11/07/14 62.0 12.40 13.15
DOW 141114C00031000 C 11/14/14 31.0 17.40 19.30
DOW 141114C00032000 C 11/14/14 32.0 16.05 17.90
DOW 141114C00033000 C 11/14/14 33.0 15.05 17.35
DOW 141114C00034000 C 11/14/14 34.0 14.75 16.35
DOW 141114C00035000 C 11/14/14 35.0 13.70 14.55
DOW 141114C00036000 C 11/14/14 36.0 12.70 13.60
DOW 141114C00037000 C 11/14/14 37.0 11.70 12.55
DOW 141114C00038000 C 11/14/14 38.0 10.70 11.55
DOW 141114C00039000 C 11/14/14 39.0 9.75 10.60
DOW 141114C00040000 C 11/14/14 40.0 8.75 9.60
DOW 141114C00040500 C 11/14/14 40.5 8.20 9.10
DOW 141114C00041000 C 11/14/14 41.0 7.70 8.60
DOW 141114C00041500 C 11/14/14 41.5 7.20 8.10
DOW 141114C00042000 C 11/14/14 42.0 6.75 7.60
DOW 141114C00042500 C 11/14/14 42.5 6.25 7.10
DOW 141114C00043000 C 11/14/14 43.0 5.75 6.65
DOW 141114C00043500 C 11/14/14 43.5 5.30 6.15
DOW 141114C00044000 C 11/14/14 44.0 4.75 5.65
DOW 141114C00044500 C 11/14/14 44.5 4.35 5.20
DOW 141114C00045000 C 11/14/14 45.0 3.95 4.70
DOW 141114C00045500 C 11/14/14 45.5 3.45 4.25
DOW 141114C00046000 C 11/14/14 46.0 3.15 3.80
DOW 141114C00046500 C 11/14/14 46.5 2.71 3.30
DOW 141114C00047000 C 11/14/14 47.0 2.35 2.93
DOW 141114C00047500 C 11/14/14 47.5 2.10 2.54
DOW 141114C00048000 C 11/14/14 48.0 1.94 2.15
DOW 141114C00048500 C 11/14/14 48.5 1.60 1.83
DOW 141114C00049000 C 11/14/14 49.0 1.41 1.49
DOW 141114C00049500 C 11/14/14 49.5 0.98 1.23
DOW 141114C00050000 C 11/14/14 50.0 0.93 1.01
DOW 141114C00050500 C 11/14/14 50.5 0.74 0.82
DOW 141114C00051000 C 11/14/14 51.0 0.45 0.66
DOW 141114C00051500 C 11/14/14 51.5 0.42 0.53
DOW 141114C00052000 C 11/14/14 52.0 0.29 0.42
DOW 141114C00052500 C 11/14/14 52.5 0.20 0.34
DOW 141114C00053000 C 11/14/14 53.0 0.16 0.29
DOW 141114C00053500 C 11/14/14 53.5 0.12 0.24
DOW 141114C00054000 C 11/14/14 54.0 0.11 0.19
DOW 141114C00054500 C 11/14/14 54.5 0.08 0.17
DOW 141114C00055000 C 11/14/14 55.0 0.06 0.15
DOW 141114C00055500 C 11/14/14 55.5 0.05 0.12
DOW 141114C00056000 C 11/14/14 56.0 0.04 0.11
DOW 141114C00056500 C 11/14/14 56.5 0.03 0.11
DOW 141114C00057000 C 11/14/14 57.0 0.04 0.10
DOW 141114C00057500 C 11/14/14 57.5 0.03 0.09
DOW 141114C00058000 C 11/14/14 58.0 0.02 0.10
DOW 141114C00058500 C 11/14/14 58.5 0.03 0.08
DOW 141114C00059000 C 11/14/14 59.0 0.02 0.10
DOW 141114C00060000 C 11/14/14 60.0 0.01 0.10
DOW 141114C00061000 C 11/14/14 61.0 0.01 0.10
DOW 141114C00062000 C 11/14/14 62.0 0.01 0.10
DOW 141114P00031000 P 11/14/14 31.0 0.00 0.03
DOW 141114P00032000 P 11/14/14 32.0 0.00 0.03
DOW 141114P00033000 P 11/14/14 33.0 0.00 0.04
DOW 141114P00034000 P 11/14/14 34.0 0.00 0.04
DOW 141114P00035000 P 11/14/14 35.0 0.00 0.06
DOW 141114P00036000 P 11/14/14 36.0 0.00 0.07
DOW 141114P00037000 P 11/14/14 37.0 0.00 0.07
DOW 141114P00038000 P 11/14/14 38.0 0.00 0.07
DOW 141114P00039000 P 11/14/14 39.0 0.00 0.08
DOW 141114P00040000 P 11/14/14 40.0 0.01 0.08
DOW 141114P00040500 P 11/14/14 40.5 0.01 0.08
DOW 141114P00041000 P 11/14/14 41.0 0.02 0.09
DOW 141114P00041500 P 11/14/14 41.5 0.03 0.10
DOW 141114P00042000 P 11/14/14 42.0 0.03 0.11
DOW 141114P00042500 P 11/14/14 42.5 0.04 0.12
DOW 141114P00043000 P 11/14/14 43.0 0.05 0.14
DOW 141114P00043500 P 11/14/14 43.5 0.07 0.16
DOW 141114P00044000 P 11/14/14 44.0 0.09 0.18
DOW 141114P00044500 P 11/14/14 44.5 0.12 0.22
DOW 141114P00045000 P 11/14/14 45.0 0.15 0.22
DOW 141114P00045500 P 11/14/14 45.5 0.20 0.29
DOW 141114P00046000 P 11/14/14 46.0 0.25 0.37
DOW 141114P00046500 P 11/14/14 46.5 0.32 0.47
DOW 141114P00047000 P 11/14/14 47.0 0.40 0.51
DOW 141114P00047500 P 11/14/14 47.5 0.51 0.64
DOW 141114P00048000 P 11/14/14 48.0 0.64 0.91
DOW 141114P00048500 P 11/14/14 48.5 0.81 0.96
DOW 141114P00049000 P 11/14/14 49.0 1.02 1.14
DOW 141114P00049500 P 11/14/14 49.5 1.25 1.73
DOW 141114P00050000 P 11/14/14 50.0 1.51 1.71
DOW 141114P00050500 P 11/14/14 50.5 1.80 2.32
DOW 141114P00051000 P 11/14/14 51.0 2.14 2.75
DOW 141114P00051500 P 11/14/14 51.5 2.52 3.05
DOW 141114P00052000 P 11/14/14 52.0 2.93 3.55
DOW 141114P00052500 P 11/14/14 52.5 3.30 4.00
DOW 141114P00053000 P 11/14/14 53.0 3.75 4.50
DOW 141114P00053500 P 11/14/14 53.5 4.20 5.05
DOW 141114P00054000 P 11/14/14 54.0 4.65 5.45
DOW 141114P00054500 P 11/14/14 54.5 5.15 6.00
DOW 141114P00055000 P 11/14/14 55.0 5.60 6.45
DOW 141114P00055500 P 11/14/14 55.5 6.10 6.95
DOW 141114P00056000 P 11/14/14 56.0 6.60 7.40
DOW 141114P00056500 P 11/14/14 56.5 7.05 7.85
DOW 141114P00057000 P 11/14/14 57.0 7.55 8.35
DOW 141114P00057500 P 11/14/14 57.5 8.05 8.85
DOW 141114P00058000 P 11/14/14 58.0 8.55 9.35
DOW 141114P00058500 P 11/14/14 58.5 9.05 9.85
DOW 141114P00059000 P 11/14/14 59.0 9.50 10.35
DOW 141114P00060000 P 11/14/14 60.0 10.50 11.35
DOW 141114P00061000 P 11/14/14 61.0 11.50 12.35
DOW 141114P00062000 P 11/14/14 62.0 12.45 13.30
DOW 141122C00030000 C 11/22/14 30.0 18.75 19.60
DOW 141122C00031000 C 11/22/14 31.0 17.70 18.55
DOW 141122C00032000 C 11/22/14 32.0 16.75 17.60
DOW 141122C00033000 C 11/22/14 33.0 15.75 16.55
DOW 141122C00034000 C 11/22/14 34.0 14.75 15.55
DOW 141122C00035000 C 11/22/14 35.0 13.75 14.60
DOW 141122C00036000 C 11/22/14 36.0 12.70 13.60
DOW 141122C00037000 C 11/22/14 37.0 11.70 12.55
DOW 141122C00037500 C 11/22/14 37.5 11.20 12.05
DOW 141122C00038000 C 11/22/14 38.0 10.70 11.60
DOW 141122C00038500 C 11/22/14 38.5 10.20 11.10
DOW 141122C00039000 C 11/22/14 39.0 9.70 10.60
DOW 141122C00039500 C 11/22/14 39.5 9.40 10.10
DOW 141122C00040000 C 11/22/14 40.0 8.70 9.60
DOW 141122C00040500 C 11/22/14 40.5 8.25 9.15
DOW 141122C00041000 C 11/22/14 41.0 7.75 8.65
DOW 141122C00041500 C 11/22/14 41.5 7.25 8.15
DOW 141122C00042000 C 11/22/14 42.0 6.75 7.65
DOW 141122C00042500 C 11/22/14 42.5 6.35 7.20
DOW 141122C00043000 C 11/22/14 43.0 5.85 6.70
DOW 141122C00043500 C 11/22/14 43.5 5.40 6.20
DOW 141122C00044000 C 11/22/14 44.0 4.80 5.75
DOW 141122C00044500 C 11/22/14 44.5 4.55 5.30
DOW 141122C00045000 C 11/22/14 45.0 4.55 4.85
DOW 141122C00045500 C 11/22/14 45.5 4.15 4.40
DOW 141122C00046000 C 11/22/14 46.0 3.75 3.95
DOW 141122C00046500 C 11/22/14 46.5 3.35 3.55
DOW 141122C00047000 C 11/22/14 47.0 2.88 3.10
DOW 141122C00047500 C 11/22/14 47.5 2.61 2.74
DOW 141122C00048000 C 11/22/14 48.0 2.22 2.35
DOW 141122C00048500 C 11/22/14 48.5 1.93 2.05
DOW 141122C00049000 C 11/22/14 49.0 1.65 1.72
DOW 141122C00049500 C 11/22/14 49.5 1.39 1.47
DOW 141122C00050000 C 11/22/14 50.0 1.15 1.24
DOW 141122C00050500 C 11/22/14 50.5 0.94 1.05
DOW 141122C00051000 C 11/22/14 51.0 0.76 0.90
DOW 141122C00051500 C 11/22/14 51.5 0.63 0.73
DOW 141122C00052000 C 11/22/14 52.0 0.52 0.61
DOW 141122C00052500 C 11/22/14 52.5 0.45 0.50
DOW 141122C00053000 C 11/22/14 53.0 0.37 0.40
DOW 141122C00053500 C 11/22/14 53.5 0.29 0.34
DOW 141122C00054000 C 11/22/14 54.0 0.23 0.29
DOW 141122C00054500 C 11/22/14 54.5 0.18 0.24
DOW 141122C00055000 C 11/22/14 55.0 0.17 0.20
DOW 141122C00055500 C 11/22/14 55.5 0.12 0.17
DOW 141122C00056000 C 11/22/14 56.0 0.09 0.15
DOW 141122C00056500 C 11/22/14 56.5 0.08 0.13
DOW 141122C00057000 C 11/22/14 57.0 0.07 0.11
DOW 141122C00057500 C 11/22/14 57.5 0.05 0.11
DOW 141122C00058000 C 11/22/14 58.0 0.04 0.09
DOW 141122C00058500 C 11/22/14 58.5 0.04 0.08
DOW 141122C00059000 C 11/22/14 59.0 0.02 0.08
DOW 141122C00059500 C 11/22/14 59.5 0.02 0.07
DOW 141122C00060000 C 11/22/14 60.0 0.02 0.06
DOW 141122C00060500 C 11/22/14 60.5 0.02 0.06
DOW 141122C00061000 C 11/22/14 61.0 0.02 0.05
DOW 141122C00061500 C 11/22/14 61.5 0.01 0.05
DOW 141122C00062000 C 11/22/14 62.0 0.01 0.05
DOW 141122C00062500 C 11/22/14 62.5 0.01 0.05
DOW 141122C00065000 C 11/22/14 65.0 0.00 0.03
DOW 141122C00070000 C 11/22/14 70.0 0.00 0.01
DOW 141122P00030000 P 11/22/14 30.0 0.00 0.01
DOW 141122P00031000 P 11/22/14 31.0 0.00 0.04
DOW 141122P00032000 P 11/22/14 32.0 0.00 0.04
DOW 141122P00033000 P 11/22/14 33.0 0.00 0.04
DOW 141122P00034000 P 11/22/14 34.0 0.00 0.04
DOW 141122P00035000 P 11/22/14 35.0 0.00 0.04
DOW 141122P00036000 P 11/22/14 36.0 0.00 0.04
DOW 141122P00037000 P 11/22/14 37.0 0.00 0.05
DOW 141122P00037500 P 11/22/14 37.5 0.00 0.05
DOW 141122P00038000 P 11/22/14 38.0 0.02 0.05
DOW 141122P00038500 P 11/22/14 38.5 0.02 0.07
DOW 141122P00039000 P 11/22/14 39.0 0.02 0.05
DOW 141122P00039500 P 11/22/14 39.5 0.04 0.06
DOW 141122P00040000 P 11/22/14 40.0 0.05 0.09
DOW 141122P00040500 P 11/22/14 40.5 0.04 0.10
DOW 141122P00041000 P 11/22/14 41.0 0.06 0.11
DOW 141122P00041500 P 11/22/14 41.5 0.07 0.12
DOW 141122P00042000 P 11/22/14 42.0 0.08 0.14
DOW 141122P00042500 P 11/22/14 42.5 0.09 0.16
DOW 141122P00043000 P 11/22/14 43.0 0.11 0.18
DOW 141122P00043500 P 11/22/14 43.5 0.15 0.22
DOW 141122P00044000 P 11/22/14 44.0 0.20 0.26
DOW 141122P00044500 P 11/22/14 44.5 0.22 0.31
DOW 141122P00045000 P 11/22/14 45.0 0.28 0.32
DOW 141122P00045500 P 11/22/14 45.5 0.33 0.39
DOW 141122P00046000 P 11/22/14 46.0 0.40 0.45
DOW 141122P00046500 P 11/22/14 46.5 0.49 0.53
DOW 141122P00047000 P 11/22/14 47.0 0.60 0.63
DOW 141122P00047500 P 11/22/14 47.5 0.72 0.77
DOW 141122P00048000 P 11/22/14 48.0 0.85 0.93
DOW 141122P00048500 P 11/22/14 48.5 1.02 1.10
DOW 141122P00049000 P 11/22/14 49.0 1.25 1.31
DOW 141122P00049500 P 11/22/14 49.5 1.49 1.56
DOW 141122P00050000 P 11/22/14 50.0 1.75 1.90
DOW 141122P00050500 P 11/22/14 50.5 2.04 2.14
DOW 141122P00051000 P 11/22/14 51.0 2.37 2.50
DOW 141122P00051500 P 11/22/14 51.5 2.72 2.94
DOW 141122P00052000 P 11/22/14 52.0 3.10 3.55
DOW 141122P00052500 P 11/22/14 52.5 3.45 3.70
DOW 141122P00053000 P 11/22/14 53.0 3.90 4.55
DOW 141122P00053500 P 11/22/14 53.5 4.35 5.00
DOW 141122P00054000 P 11/22/14 54.0 4.75 5.55
DOW 141122P00054500 P 11/22/14 54.5 5.20 6.15
DOW 141122P00055000 P 11/22/14 55.0 5.65 6.50
DOW 141122P00055500 P 11/22/14 55.5 6.10 7.05
DOW 141122P00056000 P 11/22/14 56.0 6.60 7.50
DOW 141122P00056500 P 11/22/14 56.5 7.05 8.00
DOW 141122P00057000 P 11/22/14 57.0 7.55 8.40
DOW 141122P00057500 P 11/22/14 57.5 8.05 8.90
DOW 141122P00058000 P 11/22/14 58.0 8.55 9.40
DOW 141122P00058500 P 11/22/14 58.5 9.05 9.85
DOW 141122P00059000 P 11/22/14 59.0 9.50 10.40
DOW 141122P00059500 P 11/22/14 59.5 10.00 10.85
DOW 141122P00060000 P 11/22/14 60.0 10.50 11.35
DOW 141122P00060500 P 11/22/14 60.5 11.00 11.85
DOW 141122P00061000 P 11/22/14 61.0 11.50 12.30
DOW 141122P00061500 P 11/22/14 61.5 12.00 12.80
DOW 141122P00062000 P 11/22/14 62.0 12.50 13.30
DOW 141122P00062500 P 11/22/14 62.5 13.00 13.80
DOW 141122P00065000 P 11/22/14 65.0 15.50 16.30
DOW 141122P00070000 P 11/22/14 70.0 19.75 21.25
DOW 141128C00031000 C 11/28/14 31.0 17.70 18.60
DOW 141128C00032000 C 11/28/14 32.0 16.70 17.55
DOW 141128C00033000 C 11/28/14 33.0 15.70 16.55
DOW 141128C00034000 C 11/28/14 34.0 14.70 15.60
DOW 141128C00035000 C 11/28/14 35.0 13.70 14.55
DOW 141128C00036000 C 11/28/14 36.0 12.70 13.60
DOW 141128C00037000 C 11/28/14 37.0 11.70 12.60
DOW 141128C00038000 C 11/28/14 38.0 10.70 11.60
DOW 141128C00039000 C 11/28/14 39.0 9.70 10.65
DOW 141128C00040000 C 11/28/14 40.0 8.80 9.65
DOW 141128C00040500 C 11/28/14 40.5 8.20 9.15
DOW 141128C00041000 C 11/28/14 41.0 7.70 8.65
DOW 141128C00041500 C 11/28/14 41.5 7.35 8.15
DOW 141128C00042000 C 11/28/14 42.0 6.70 7.70
DOW 141128C00042500 C 11/28/14 42.5 6.40 7.20
DOW 141128C00043000 C 11/28/14 43.0 5.90 6.75
DOW 141128C00043500 C 11/28/14 43.5 5.40 6.25
DOW 141128C00044000 C 11/28/14 44.0 5.00 5.80
DOW 141128C00044500 C 11/28/14 44.5 4.55 5.35
DOW 141128C00045000 C 11/28/14 45.0 4.55 4.90
DOW 141128C00045500 C 11/28/14 45.5 4.05 4.45
DOW 141128C00046000 C 11/28/14 46.0 3.70 4.00
DOW 141128C00046500 C 11/28/14 46.5 3.35 3.60
DOW 141128C00047000 C 11/28/14 47.0 2.86 3.20
DOW 141128C00047500 C 11/28/14 47.5 2.59 2.78
DOW 141128C00048000 C 11/28/14 48.0 2.24 2.43
DOW 141128C00048500 C 11/28/14 48.5 1.80 2.13
DOW 141128C00049000 C 11/28/14 49.0 1.66 1.83
DOW 141128C00049500 C 11/28/14 49.5 1.45 1.56
DOW 141128C00050000 C 11/28/14 50.0 1.09 1.34
DOW 141128C00050500 C 11/28/14 50.5 0.91 1.13
DOW 141128C00051000 C 11/28/14 51.0 0.75 0.95
DOW 141128C00051500 C 11/28/14 51.5 0.68 0.79
DOW 141128C00052000 C 11/28/14 52.0 0.52 0.66
DOW 141128C00052500 C 11/28/14 52.5 0.45 0.55
DOW 141128C00053000 C 11/28/14 53.0 0.35 0.45
DOW 141128C00053500 C 11/28/14 53.5 0.26 0.41
DOW 141128C00054000 C 11/28/14 54.0 0.20 0.35
DOW 141128C00054500 C 11/28/14 54.5 0.15 0.30
DOW 141128C00055000 C 11/28/14 55.0 0.15 0.25
DOW 141128C00055500 C 11/28/14 55.5 0.11 0.21
DOW 141128C00056000 C 11/28/14 56.0 0.11 0.19
DOW 141128C00056500 C 11/28/14 56.5 0.08 0.16
DOW 141128C00057000 C 11/28/14 57.0 0.07 0.15
DOW 141128C00058000 C 11/28/14 58.0 0.05 0.13
DOW 141128C00060000 C 11/28/14 60.0 0.03 0.10
DOW 141128P00031000 P 11/28/14 31.0 0.00 0.07
DOW 141128P00032000 P 11/28/14 32.0 0.00 0.07
DOW 141128P00033000 P 11/28/14 33.0 0.00 0.07
DOW 141128P00034000 P 11/28/14 34.0 0.00 0.08
DOW 141128P00035000 P 11/28/14 35.0 0.00 0.08
DOW 141128P00036000 P 11/28/14 36.0 0.01 0.09
DOW 141128P00037000 P 11/28/14 37.0 0.01 0.09
DOW 141128P00038000 P 11/28/14 38.0 0.01 0.10
DOW 141128P00039000 P 11/28/14 39.0 0.02 0.11
DOW 141128P00040000 P 11/28/14 40.0 0.04 0.13
DOW 141128P00040500 P 11/28/14 40.5 0.05 0.13
DOW 141128P00041000 P 11/28/14 41.0 0.06 0.14
DOW 141128P00041500 P 11/28/14 41.5 0.07 0.15
DOW 141128P00042000 P 11/28/14 42.0 0.10 0.21
DOW 141128P00042500 P 11/28/14 42.5 0.11 0.20
DOW 141128P00043000 P 11/28/14 43.0 0.15 0.23
DOW 141128P00043500 P 11/28/14 43.5 0.16 0.26
DOW 141128P00044000 P 11/28/14 44.0 0.21 0.25
DOW 141128P00044500 P 11/28/14 44.5 0.25 0.35
DOW 141128P00045000 P 11/28/14 45.0 0.30 0.43
DOW 141128P00045500 P 11/28/14 45.5 0.36 0.49
DOW 141128P00046000 P 11/28/14 46.0 0.44 0.50
DOW 141128P00046500 P 11/28/14 46.5 0.53 0.58
DOW 141128P00047000 P 11/28/14 47.0 0.64 0.70
DOW 141128P00047500 P 11/28/14 47.5 0.78 0.84
DOW 141128P00048000 P 11/28/14 48.0 0.93 1.00
DOW 141128P00048500 P 11/28/14 48.5 1.12 1.20
DOW 141128P00049000 P 11/28/14 49.0 1.33 1.40
DOW 141128P00049500 P 11/28/14 49.5 1.57 1.64
DOW 141128P00050000 P 11/28/14 50.0 1.82 1.93
DOW 141128P00050500 P 11/28/14 50.5 2.12 2.25
DOW 141128P00051000 P 11/28/14 51.0 2.43 2.58
DOW 141128P00051500 P 11/28/14 51.5 2.77 2.92
DOW 141128P00052000 P 11/28/14 52.0 3.10 3.40
DOW 141128P00052500 P 11/28/14 52.5 3.50 4.00
DOW 141128P00053000 P 11/28/14 53.0 3.90 4.70
DOW 141128P00053500 P 11/28/14 53.5 4.30 5.15
DOW 141128P00054000 P 11/28/14 54.0 4.75 5.60
DOW 141128P00054500 P 11/28/14 54.5 5.20 6.05
DOW 141128P00055000 P 11/28/14 55.0 5.70 6.70
DOW 141128P00055500 P 11/28/14 55.5 6.15 7.15
DOW 141128P00056000 P 11/28/14 56.0 6.60 7.45
DOW 141128P00056500 P 11/28/14 56.5 7.10 8.10
DOW 141128P00057000 P 11/28/14 57.0 7.60 8.55
DOW 141128P00058000 P 11/28/14 58.0 8.55 9.50
DOW 141128P00060000 P 11/28/14 60.0 10.50 11.40
DOW 141205C00034000 C 12/05/14 34.0 14.65 15.60
DOW 141205C00035000 C 12/05/14 35.0 13.65 14.60
DOW 141205C00036000 C 12/05/14 36.0 12.70 13.55
DOW 141205C00037000 C 12/05/14 37.0 11.70 12.55
DOW 141205C00038000 C 12/05/14 38.0 10.75 11.65
DOW 141205C00039000 C 12/05/14 39.0 9.70 10.65
DOW 141205C00040000 C 12/05/14 40.0 8.70 9.65
DOW 141205C00040500 C 12/05/14 40.5 8.30 9.20
DOW 141205C00041000 C 12/05/14 41.0 7.70 8.70
DOW 141205C00041500 C 12/05/14 41.5 7.40 8.20
DOW 141205C00042000 C 12/05/14 42.0 6.75 7.75
DOW 141205C00042500 C 12/05/14 42.5 6.45 7.25
DOW 141205C00043000 C 12/05/14 43.0 5.95 6.80
DOW 141205C00043500 C 12/05/14 43.5 5.30 6.30
DOW 141205C00044000 C 12/05/14 44.0 5.05 5.85
DOW 141205C00044500 C 12/05/14 44.5 4.70 5.40
DOW 141205C00045000 C 12/05/14 45.0 4.55 4.95
DOW 141205C00045500 C 12/05/14 45.5 4.05 4.50
DOW 141205C00046000 C 12/05/14 46.0 3.75 4.15
DOW 141205C00046500 C 12/05/14 46.5 3.35 3.70
DOW 141205C00047000 C 12/05/14 47.0 2.87 3.35
DOW 141205C00047500 C 12/05/14 47.5 2.60 2.97
DOW 141205C00048000 C 12/05/14 48.0 2.17 2.63
DOW 141205C00048500 C 12/05/14 48.5 1.89 2.30
DOW 141205C00049000 C 12/05/14 49.0 1.70 2.02
DOW 141205C00049500 C 12/05/14 49.5 1.50 1.76
DOW 141205C00050000 C 12/05/14 50.0 1.34 1.52
DOW 141205C00050500 C 12/05/14 50.5 1.05 1.31
DOW 141205C00051000 C 12/05/14 51.0 0.88 1.12
DOW 141205C00051500 C 12/05/14 51.5 0.73 0.95
DOW 141205C00052000 C 12/05/14 52.0 0.63 0.84
DOW 141205C00052500 C 12/05/14 52.5 0.59 0.73
DOW 141205C00053000 C 12/05/14 53.0 0.45 0.58
DOW 141205C00053500 C 12/05/14 53.5 0.31 0.51
DOW 141205C00054000 C 12/05/14 54.0 0.26 0.47
DOW 141205C00054500 C 12/05/14 54.5 0.22 0.39
DOW 141205C00055000 C 12/05/14 55.0 0.18 0.32
DOW 141205C00055500 C 12/05/14 55.5 0.17 0.28
DOW 141205C00056000 C 12/05/14 56.0 0.14 0.23
DOW 141205C00056500 C 12/05/14 56.5 0.14 0.21
DOW 141205C00057000 C 12/05/14 57.0 0.11 0.19
DOW 141205C00060000 C 12/05/14 60.0 0.05 0.11
DOW 141205P00034000 P 12/05/14 34.0 0.00 0.08
DOW 141205P00035000 P 12/05/14 35.0 0.01 0.09
DOW 141205P00036000 P 12/05/14 36.0 0.01 0.09
DOW 141205P00037000 P 12/05/14 37.0 0.02 0.10
DOW 141205P00038000 P 12/05/14 38.0 0.03 0.12
DOW 141205P00039000 P 12/05/14 39.0 0.05 0.12
DOW 141205P00040000 P 12/05/14 40.0 0.07 0.14
DOW 141205P00040500 P 12/05/14 40.5 0.08 0.16
DOW 141205P00041000 P 12/05/14 41.0 0.10 0.17
DOW 141205P00041500 P 12/05/14 41.5 0.11 0.20
DOW 141205P00042000 P 12/05/14 42.0 0.13 0.22
DOW 141205P00042500 P 12/05/14 42.5 0.16 0.25
DOW 141205P00043000 P 12/05/14 43.0 0.19 0.27
DOW 141205P00043500 P 12/05/14 43.5 0.22 0.32
DOW 141205P00044000 P 12/05/14 44.0 0.27 0.40
DOW 141205P00044500 P 12/05/14 44.5 0.32 0.50
DOW 141205P00045000 P 12/05/14 45.0 0.38 0.55
DOW 141205P00045500 P 12/05/14 45.5 0.46 0.55
DOW 141205P00046000 P 12/05/14 46.0 0.55 0.61
DOW 141205P00046500 P 12/05/14 46.5 0.65 0.72
DOW 141205P00047000 P 12/05/14 47.0 0.76 0.84
DOW 141205P00047500 P 12/05/14 47.5 0.92 0.99
DOW 141205P00048000 P 12/05/14 48.0 1.07 1.18
DOW 141205P00048500 P 12/05/14 48.5 1.27 1.35
DOW 141205P00049000 P 12/05/14 49.0 1.49 1.57
DOW 141205P00049500 P 12/05/14 49.5 1.72 1.81
DOW 141205P00050000 P 12/05/14 50.0 1.98 2.09
DOW 141205P00050500 P 12/05/14 50.5 2.26 2.41
DOW 141205P00051000 P 12/05/14 51.0 2.57 2.73
DOW 141205P00051500 P 12/05/14 51.5 2.91 3.15
DOW 141205P00052000 P 12/05/14 52.0 3.25 3.70
DOW 141205P00052500 P 12/05/14 52.5 3.65 4.05
DOW 141205P00053000 P 12/05/14 53.0 4.05 4.50
DOW 141205P00053500 P 12/05/14 53.5 4.45 5.00
DOW 141205P00054000 P 12/05/14 54.0 4.85 5.85
DOW 141205P00054500 P 12/05/14 54.5 5.30 6.10
DOW 141205P00055000 P 12/05/14 55.0 5.75 6.80
DOW 141205P00055500 P 12/05/14 55.5 6.20 7.25
DOW 141205P00056000 P 12/05/14 56.0 6.70 7.70
DOW 141205P00056500 P 12/05/14 56.5 7.15 8.15
DOW 141205P00057000 P 12/05/14 57.0 7.65 8.45
DOW 141205P00060000 P 12/05/14 60.0 10.60 11.45
DOW 141212C00038000 C 12/12/14 38.0 10.70 12.75
DOW 141212C00039000 C 12/12/14 39.0 9.70 11.25
DOW 141212C00040000 C 12/12/14 40.0 8.70 9.75
DOW 141212C00040500 C 12/12/14 40.5 8.20 9.30
DOW 141212C00041000 C 12/12/14 41.0 7.70 8.80
DOW 141212C00041500 C 12/12/14 41.5 7.25 8.30
DOW 141212C00042000 C 12/12/14 42.0 6.75 7.85
DOW 141212C00042500 C 12/12/14 42.5 6.30 7.35
DOW 141212C00043000 C 12/12/14 43.0 5.80 6.90
DOW 141212C00043500 C 12/12/14 43.5 5.35 6.45
DOW 141212C00044000 C 12/12/14 44.0 4.90 6.00
DOW 141212C00044500 C 12/12/14 44.5 4.45 5.55
DOW 141212C00045000 C 12/12/14 45.0 4.55 5.05
DOW 141212C00045500 C 12/12/14 45.5 3.95 4.70
DOW 141212C00046000 C 12/12/14 46.0 3.85 4.30
DOW 141212C00046500 C 12/12/14 46.5 3.35 3.85
DOW 141212C00047000 C 12/12/14 47.0 2.92 3.45
DOW 141212C00047500 C 12/12/14 47.5 2.61 3.05
DOW 141212C00048000 C 12/12/14 48.0 2.29 2.72
DOW 141212C00048500 C 12/12/14 48.5 1.97 2.44
DOW 141212C00049000 C 12/12/14 49.0 1.80 2.14
DOW 141212C00049500 C 12/12/14 49.5 1.68 1.87
DOW 141212C00050000 C 12/12/14 50.0 1.32 1.65
DOW 141212C00050500 C 12/12/14 50.5 1.17 1.43
DOW 141212C00051000 C 12/12/14 51.0 1.08 1.24
DOW 141212C00051500 C 12/12/14 51.5 0.72 1.07
DOW 141212C00052000 C 12/12/14 52.0 0.68 0.92
DOW 141212C00052500 C 12/12/14 52.5 0.51 0.79
DOW 141212C00053000 C 12/12/14 53.0 0.51 0.69
DOW 141212C00053500 C 12/12/14 53.5 0.38 0.60
DOW 141212C00054000 C 12/12/14 54.0 0.32 0.53
DOW 141212C00054500 C 12/12/14 54.5 0.27 0.46
DOW 141212C00055000 C 12/12/14 55.0 0.25 0.40
DOW 141212P00038000 P 12/12/14 38.0 0.05 0.13
DOW 141212P00039000 P 12/12/14 39.0 0.07 0.15
DOW 141212P00040000 P 12/12/14 40.0 0.09 0.18
DOW 141212P00040500 P 12/12/14 40.5 0.11 0.20
DOW 141212P00041000 P 12/12/14 41.0 0.13 0.22
DOW 141212P00041500 P 12/12/14 41.5 0.15 0.25
DOW 141212P00042000 P 12/12/14 42.0 0.18 0.28
DOW 141212P00042500 P 12/12/14 42.5 0.21 0.32
DOW 141212P00043000 P 12/12/14 43.0 0.23 0.36
DOW 141212P00043500 P 12/12/14 43.5 0.29 0.42
DOW 141212P00044000 P 12/12/14 44.0 0.33 0.48
DOW 141212P00044500 P 12/12/14 44.5 0.41 0.55
DOW 141212P00045000 P 12/12/14 45.0 0.48 0.63
DOW 141212P00045500 P 12/12/14 45.5 0.55 0.64
DOW 141212P00046000 P 12/12/14 46.0 0.66 0.74
DOW 141212P00046500 P 12/12/14 46.5 0.76 0.87
DOW 141212P00047000 P 12/12/14 47.0 0.90 1.02
DOW 141212P00047500 P 12/12/14 47.5 1.04 1.17
DOW 141212P00048000 P 12/12/14 48.0 1.19 1.34
DOW 141212P00048500 P 12/12/14 48.5 1.40 1.54
DOW 141212P00049000 P 12/12/14 49.0 1.63 1.77
DOW 141212P00049500 P 12/12/14 49.5 1.89 1.96
DOW 141212P00050000 P 12/12/14 50.0 2.12 2.29
DOW 141212P00050500 P 12/12/14 50.5 2.39 2.64
DOW 141212P00051000 P 12/12/14 51.0 2.72 3.00
DOW 141212P00051500 P 12/12/14 51.5 3.00 3.30
DOW 141212P00052000 P 12/12/14 52.0 3.35 3.75
DOW 141212P00052500 P 12/12/14 52.5 3.65 4.05
DOW 141212P00053000 P 12/12/14 53.0 4.10 4.55
DOW 141212P00053500 P 12/12/14 53.5 4.50 5.00
DOW 141212P00054000 P 12/12/14 54.0 4.90 5.50
DOW 141212P00054500 P 12/12/14 54.5 5.35 6.45
DOW 141212P00055000 P 12/12/14 55.0 5.75 6.85
DOW 141220C00025000 C 12/20/14 25.0 23.70 24.60
DOW 141220C00026000 C 12/20/14 26.0 22.30 24.30
DOW 141220C00027000 C 12/20/14 27.0 21.15 23.45
DOW 141220C00028000 C 12/20/14 28.0 20.65 21.60
DOW 141220C00029000 C 12/20/14 29.0 19.65 20.60
DOW 141220C00030000 C 12/20/14 30.0 18.65 19.55
DOW 141220C00031000 C 12/20/14 31.0 17.60 18.65
DOW 141220C00032000 C 12/20/14 32.0 16.65 17.55
DOW 141220C00033000 C 12/20/14 33.0 15.65 16.60
DOW 141220C00034000 C 12/20/14 34.0 14.65 15.65
DOW 141220C00035000 C 12/20/14 35.0 13.65 14.65
DOW 141220C00036000 C 12/20/14 36.0 12.65 13.65
DOW 141220C00037000 C 12/20/14 37.0 11.65 12.65
DOW 141220C00038000 C 12/20/14 38.0 10.70 11.70
DOW 141220C00039000 C 12/20/14 39.0 9.65 10.70
DOW 141220C00040000 C 12/20/14 40.0 8.75 9.75
DOW 141220C00041000 C 12/20/14 41.0 7.75 8.80
DOW 141220C00042000 C 12/20/14 42.0 6.80 7.85
DOW 141220C00043000 C 12/20/14 43.0 5.80 6.90
DOW 141220C00044000 C 12/20/14 44.0 5.05 6.00
DOW 141220C00045000 C 12/20/14 45.0 4.60 5.15
DOW 141220C00046000 C 12/20/14 46.0 4.00 4.35
DOW 141220C00047000 C 12/20/14 47.0 3.40 3.60
DOW 141220C00048000 C 12/20/14 48.0 2.79 2.83
DOW 141220C00049000 C 12/20/14 49.0 2.21 2.25
DOW 141220C00050000 C 12/20/14 50.0 1.71 1.78
DOW 141220C00052500 C 12/20/14 52.5 0.84 0.92
DOW 141220C00055000 C 12/20/14 55.0 0.41 0.45
DOW 141220C00057500 C 12/20/14 57.5 0.20 0.24
DOW 141220C00060000 C 12/20/14 60.0 0.11 0.14
DOW 141220C00062500 C 12/20/14 62.5 0.06 0.09
DOW 141220C00065000 C 12/20/14 65.0 0.05 0.07
DOW 141220C00070000 C 12/20/14 70.0 0.03 0.05
DOW 141220P00025000 P 12/20/14 25.0 0.00 0.02
DOW 141220P00026000 P 12/20/14 26.0 0.00 0.04
DOW 141220P00027000 P 12/20/14 27.0 0.00 0.04
DOW 141220P00028000 P 12/20/14 28.0 0.00 0.05
DOW 141220P00029000 P 12/20/14 29.0 0.00 0.05
DOW 141220P00030000 P 12/20/14 30.0 0.01 0.03
DOW 141220P00031000 P 12/20/14 31.0 0.01 0.05
DOW 141220P00032000 P 12/20/14 32.0 0.01 0.06
DOW 141220P00033000 P 12/20/14 33.0 0.02 0.06
DOW 141220P00034000 P 12/20/14 34.0 0.04 0.08
DOW 141220P00035000 P 12/20/14 35.0 0.04 0.08
DOW 141220P00036000 P 12/20/14 36.0 0.06 0.09
DOW 141220P00037000 P 12/20/14 37.0 0.06 0.11
DOW 141220P00038000 P 12/20/14 38.0 0.09 0.12
DOW 141220P00039000 P 12/20/14 39.0 0.12 0.15
DOW 141220P00040000 P 12/20/14 40.0 0.15 0.18
DOW 141220P00041000 P 12/20/14 41.0 0.19 0.22
DOW 141220P00042000 P 12/20/14 42.0 0.25 0.28
DOW 141220P00043000 P 12/20/14 43.0 0.35 0.38
DOW 141220P00044000 P 12/20/14 44.0 0.44 0.49
DOW 141220P00045000 P 12/20/14 45.0 0.59 0.64
DOW 141220P00046000 P 12/20/14 46.0 0.78 0.84
DOW 141220P00047000 P 12/20/14 47.0 1.03 1.10
DOW 141220P00048000 P 12/20/14 48.0 1.36 1.44
DOW 141220P00049000 P 12/20/14 49.0 1.78 1.87
DOW 141220P00050000 P 12/20/14 50.0 2.27 2.38
DOW 141220P00052500 P 12/20/14 52.5 3.85 4.05
DOW 141220P00055000 P 12/20/14 55.0 5.90 6.50
DOW 141220P00057500 P 12/20/14 57.5 8.20 9.15
DOW 141220P00060000 P 12/20/14 60.0 10.60 11.45
DOW 141220P00062500 P 12/20/14 62.5 13.05 13.85
DOW 141220P00065000 P 12/20/14 65.0 15.50 16.30
DOW 141220P00070000 P 12/20/14 70.0 20.50 21.25
DOW 150117C00015000 C 01/17/15 15.0 33.70 35.25
DOW 150117C00018000 C 01/17/15 18.0 30.75 32.20
DOW 150117C00020000 C 01/17/15 20.0 28.75 30.05
DOW 150117C00023000 C 01/17/15 23.0 25.75 26.60
DOW 150117C00024000 C 01/17/15 24.0 24.70 25.60
DOW 150117C00025000 C 01/17/15 25.0 23.75 24.60
DOW 150117C00026000 C 01/17/15 26.0 22.65 24.50
DOW 150117C00027000 C 01/17/15 27.0 21.70 22.65
DOW 150117C00028000 C 01/17/15 28.0 20.70 21.65
DOW 150117C00029000 C 01/17/15 29.0 19.65 20.65
DOW 150117C00030000 C 01/17/15 30.0 18.70 19.60
DOW 150117C00031000 C 01/17/15 31.0 17.70 18.55
DOW 150117C00032000 C 01/17/15 32.0 16.70 17.60
DOW 150117C00033000 C 01/17/15 33.0 15.70 16.55
DOW 150117C00034000 C 01/17/15 34.0 14.65 15.65
DOW 150117C00035000 C 01/17/15 35.0 13.65 14.60
DOW 150117C00036000 C 01/17/15 36.0 12.70 13.70
DOW 150117C00037000 C 01/17/15 37.0 11.65 12.70
DOW 150117C00038000 C 01/17/15 38.0 10.85 11.70
DOW 150117C00039000 C 01/17/15 39.0 9.80 10.75
DOW 150117C00040000 C 01/17/15 40.0 9.30 9.80
DOW 150117C00041000 C 01/17/15 41.0 8.60 8.85
DOW 150117C00042000 C 01/17/15 42.0 7.75 7.90
DOW 150117C00043000 C 01/17/15 43.0 6.70 7.00
DOW 150117C00044000 C 01/17/15 44.0 5.90 6.15
DOW 150117C00045000 C 01/17/15 45.0 4.95 5.35
DOW 150117C00046000 C 01/17/15 46.0 4.40 4.60
DOW 150117C00047000 C 01/17/15 47.0 3.70 3.85
DOW 150117C00048000 C 01/17/15 48.0 3.10 3.20
DOW 150117C00049000 C 01/17/15 49.0 2.52 2.61
DOW 150117C00050000 C 01/17/15 50.0 2.02 2.09
DOW 150117C00052500 C 01/17/15 52.5 1.14 1.20
DOW 150117C00055000 C 01/17/15 55.0 0.60 0.65
DOW 150117C00057500 C 01/17/15 57.5 0.33 0.36
DOW 150117C00060000 C 01/17/15 60.0 0.18 0.21
DOW 150117C00062500 C 01/17/15 62.5 0.11 0.15
DOW 150117C00065000 C 01/17/15 65.0 0.07 0.11
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 0.04
DOW 150117P00024000 P 01/17/15 24.0 0.00 0.05
DOW 150117P00025000 P 01/17/15 25.0 0.00 0.05
DOW 150117P00026000 P 01/17/15 26.0 0.00 0.06
DOW 150117P00027000 P 01/17/15 27.0 0.01 0.07
DOW 150117P00028000 P 01/17/15 28.0 0.01 0.06
DOW 150117P00029000 P 01/17/15 29.0 0.03 0.07
DOW 150117P00030000 P 01/17/15 30.0 0.03 0.07
DOW 150117P00031000 P 01/17/15 31.0 0.05 0.09
DOW 150117P00032000 P 01/17/15 32.0 0.06 0.11
DOW 150117P00033000 P 01/17/15 33.0 0.08 0.11
DOW 150117P00034000 P 01/17/15 34.0 0.09 0.12
DOW 150117P00035000 P 01/17/15 35.0 0.11 0.14
DOW 150117P00036000 P 01/17/15 36.0 0.14 0.16
DOW 150117P00037000 P 01/17/15 37.0 0.16 0.19
DOW 150117P00038000 P 01/17/15 38.0 0.19 0.23
DOW 150117P00039000 P 01/17/15 39.0 0.24 0.28
DOW 150117P00040000 P 01/17/15 40.0 0.30 0.33
DOW 150117P00041000 P 01/17/15 41.0 0.38 0.42
DOW 150117P00042000 P 01/17/15 42.0 0.48 0.52
DOW 150117P00043000 P 01/17/15 43.0 0.60 0.66
DOW 150117P00044000 P 01/17/15 44.0 0.76 0.82
DOW 150117P00045000 P 01/17/15 45.0 0.98 1.03
DOW 150117P00046000 P 01/17/15 46.0 1.24 1.29
DOW 150117P00047000 P 01/17/15 47.0 1.55 1.60
DOW 150117P00048000 P 01/17/15 48.0 1.93 1.99
DOW 150117P00049000 P 01/17/15 49.0 2.39 2.45
DOW 150117P00050000 P 01/17/15 50.0 2.91 2.99
DOW 150117P00052500 P 01/17/15 52.5 4.50 4.65
DOW 150117P00055000 P 01/17/15 55.0 6.45 7.25
DOW 150117P00057500 P 01/17/15 57.5 8.65 9.50
DOW 150117P00060000 P 01/17/15 60.0 11.00 11.95
DOW 150117P00062500 P 01/17/15 62.5 13.40 14.40
DOW 150117P00065000 P 01/17/15 65.0 15.90 16.80
DOW 150320C00023000 C 03/20/15 23.0 24.85 26.65
DOW 150320C00024000 C 03/20/15 24.0 24.75 25.65
DOW 150320C00025000 C 03/20/15 25.0 23.70 25.20
DOW 150320C00026000 C 03/20/15 26.0 22.70 23.65
DOW 150320C00027000 C 03/20/15 27.0 21.70 22.65
DOW 150320C00028000 C 03/20/15 28.0 20.75 21.65
DOW 150320C00029000 C 03/20/15 29.0 19.70 20.65
DOW 150320C00030000 C 03/20/15 30.0 18.70 19.65
DOW 150320C00031000 C 03/20/15 31.0 17.70 18.65
DOW 150320C00032000 C 03/20/15 32.0 16.70 17.60
DOW 150320C00033000 C 03/20/15 33.0 15.70 16.70
DOW 150320C00034000 C 03/20/15 34.0 14.70 15.70
DOW 150320C00035000 C 03/20/15 35.0 13.70 14.75
DOW 150320C00036000 C 03/20/15 36.0 12.75 13.75
DOW 150320C00037000 C 03/20/15 37.0 11.70 12.75
DOW 150320C00038000 C 03/20/15 38.0 10.85 11.85
DOW 150320C00039000 C 03/20/15 39.0 9.95 10.90
DOW 150320C00040000 C 03/20/15 40.0 9.05 9.95
DOW 150320C00041000 C 03/20/15 41.0 8.10 9.10
DOW 150320C00042000 C 03/20/15 42.0 7.80 8.25
DOW 150320C00043000 C 03/20/15 43.0 6.50 7.40
DOW 150320C00044000 C 03/20/15 44.0 6.05 6.65
DOW 150320C00045000 C 03/20/15 45.0 5.70 5.85
DOW 150320C00046000 C 03/20/15 46.0 5.00 5.15
DOW 150320C00047000 C 03/20/15 47.0 4.35 4.50
DOW 150320C00048000 C 03/20/15 48.0 3.75 3.90
DOW 150320C00049000 C 03/20/15 49.0 3.25 3.40
DOW 150320C00050000 C 03/20/15 50.0 2.77 2.86
DOW 150320C00052500 C 03/20/15 52.5 1.81 1.88
DOW 150320C00055000 C 03/20/15 55.0 1.15 1.21
DOW 150320C00057500 C 03/20/15 57.5 0.73 0.78
DOW 150320C00060000 C 03/20/15 60.0 0.46 0.50
DOW 150320C00062500 C 03/20/15 62.5 0.30 0.33
DOW 150320C00065000 C 03/20/15 65.0 0.19 0.23
DOW 150320C00070000 C 03/20/15 70.0 0.09 0.13
DOW 150320C00075000 C 03/20/15 75.0 0.04 0.09
DOW 150320P00023000 P 03/20/15 23.0 0.02 0.07
DOW 150320P00024000 P 03/20/15 24.0 0.03 0.07
DOW 150320P00025000 P 03/20/15 25.0 0.03 0.08
DOW 150320P00026000 P 03/20/15 26.0 0.04 0.09
DOW 150320P00027000 P 03/20/15 27.0 0.05 0.10
DOW 150320P00028000 P 03/20/15 28.0 0.06 0.12
DOW 150320P00029000 P 03/20/15 29.0 0.08 0.13
DOW 150320P00030000 P 03/20/15 30.0 0.10 0.14
DOW 150320P00031000 P 03/20/15 31.0 0.12 0.16
DOW 150320P00032000 P 03/20/15 32.0 0.15 0.18
DOW 150320P00033000 P 03/20/15 33.0 0.17 0.21
DOW 150320P00034000 P 03/20/15 34.0 0.21 0.24
DOW 150320P00035000 P 03/20/15 35.0 0.25 0.28
DOW 150320P00036000 P 03/20/15 36.0 0.30 0.34
DOW 150320P00037000 P 03/20/15 37.0 0.36 0.40
DOW 150320P00038000 P 03/20/15 38.0 0.43 0.47
DOW 150320P00039000 P 03/20/15 39.0 0.51 0.56
DOW 150320P00040000 P 03/20/15 40.0 0.62 0.67
DOW 150320P00041000 P 03/20/15 41.0 0.75 0.81
DOW 150320P00042000 P 03/20/15 42.0 0.91 0.97
DOW 150320P00043000 P 03/20/15 43.0 1.09 1.16
DOW 150320P00044000 P 03/20/15 44.0 1.32 1.39
DOW 150320P00045000 P 03/20/15 45.0 1.58 1.66
DOW 150320P00046000 P 03/20/15 46.0 1.89 1.97
DOW 150320P00047000 P 03/20/15 47.0 2.24 2.33
DOW 150320P00048000 P 03/20/15 48.0 2.65 2.75
DOW 150320P00049000 P 03/20/15 49.0 3.10 3.25
DOW 150320P00050000 P 03/20/15 50.0 3.60 3.75
DOW 150320P00052500 P 03/20/15 52.5 5.10 5.30
DOW 150320P00055000 P 03/20/15 55.0 6.95 7.15
DOW 150320P00057500 P 03/20/15 57.5 9.00 9.95
DOW 150320P00060000 P 03/20/15 60.0 11.25 12.30
DOW 150320P00062500 P 03/20/15 62.5 13.55 14.65
DOW 150320P00065000 P 03/20/15 65.0 15.95 17.00
DOW 150320P00070000 P 03/20/15 70.0 20.85 21.80
DOW 150320P00075000 P 03/20/15 75.0 25.70 26.80
DOW 150619C00024000 C 06/19/15 24.0 24.80 26.10
DOW 150619C00025000 C 06/19/15 25.0 23.80 25.05
DOW 150619C00026000 C 06/19/15 26.0 22.75 23.65
DOW 150619C00027000 C 06/19/15 27.0 21.75 22.65
DOW 150619C00028000 C 06/19/15 28.0 20.75 21.65
DOW 150619C00029000 C 06/19/15 29.0 19.75 20.65
DOW 150619C00030000 C 06/19/15 30.0 18.75 19.70
DOW 150619C00031000 C 06/19/15 31.0 17.75 18.70
DOW 150619C00032000 C 06/19/15 32.0 16.75 17.70
DOW 150619C00033000 C 06/19/15 33.0 15.70 16.75
DOW 150619C00034000 C 06/19/15 34.0 14.75 15.80
DOW 150619C00035000 C 06/19/15 35.0 13.70 14.85
DOW 150619C00036000 C 06/19/15 36.0 12.70 13.90
DOW 150619C00037000 C 06/19/15 37.0 11.75 13.05
DOW 150619C00038000 C 06/19/15 38.0 10.95 12.00
DOW 150619C00039000 C 06/19/15 39.0 10.05 11.15
DOW 150619C00040000 C 06/19/15 40.0 9.25 10.30
DOW 150619C00041000 C 06/19/15 41.0 8.45 9.40
DOW 150619C00042000 C 06/19/15 42.0 7.70 8.65
DOW 150619C00043000 C 06/19/15 43.0 7.25 7.85
DOW 150619C00044000 C 06/19/15 44.0 6.95 7.10
DOW 150619C00045000 C 06/19/15 45.0 6.25 6.45
DOW 150619C00046000 C 06/19/15 46.0 5.60 5.80
DOW 150619C00047000 C 06/19/15 47.0 5.00 5.20
DOW 150619C00048000 C 06/19/15 48.0 4.45 4.65
DOW 150619C00049000 C 06/19/15 49.0 3.95 4.10
DOW 150619C00050000 C 06/19/15 50.0 3.50 3.65
DOW 150619C00052500 C 06/19/15 52.5 2.51 2.61
DOW 150619C00055000 C 06/19/15 55.0 1.76 1.86
DOW 150619C00057500 C 06/19/15 57.5 1.22 1.30
DOW 150619C00060000 C 06/19/15 60.0 0.84 0.92
DOW 150619C00065000 C 06/19/15 65.0 0.41 0.47
DOW 150619C00070000 C 06/19/15 70.0 0.21 0.25
DOW 150619P00024000 P 06/19/15 24.0 0.09 0.13
DOW 150619P00025000 P 06/19/15 25.0 0.10 0.15
DOW 150619P00026000 P 06/19/15 26.0 0.12 0.17
DOW 150619P00027000 P 06/19/15 27.0 0.14 0.19
DOW 150619P00028000 P 06/19/15 28.0 0.17 0.22
DOW 150619P00029000 P 06/19/15 29.0 0.20 0.25
DOW 150619P00030000 P 06/19/15 30.0 0.24 0.29
DOW 150619P00031000 P 06/19/15 31.0 0.28 0.33
DOW 150619P00032000 P 06/19/15 32.0 0.33 0.38
DOW 150619P00033000 P 06/19/15 33.0 0.37 0.44
DOW 150619P00034000 P 06/19/15 34.0 0.44 0.50
DOW 150619P00035000 P 06/19/15 35.0 0.53 0.57
DOW 150619P00036000 P 06/19/15 36.0 0.61 0.68
DOW 150619P00037000 P 06/19/15 37.0 0.72 0.78
DOW 150619P00038000 P 06/19/15 38.0 0.84 0.91
DOW 150619P00039000 P 06/19/15 39.0 0.99 1.05
DOW 150619P00040000 P 06/19/15 40.0 1.16 1.22
DOW 150619P00041000 P 06/19/15 41.0 1.35 1.42
DOW 150619P00042000 P 06/19/15 42.0 1.57 1.79
DOW 150619P00043000 P 06/19/15 43.0 1.82 1.90
DOW 150619P00044000 P 06/19/15 44.0 2.11 2.25
DOW 150619P00045000 P 06/19/15 45.0 2.44 2.56
DOW 150619P00046000 P 06/19/15 46.0 2.81 2.93
DOW 150619P00047000 P 06/19/15 47.0 3.20 3.35
DOW 150619P00048000 P 06/19/15 48.0 3.65 3.80
DOW 150619P00049000 P 06/19/15 49.0 4.10 4.25
DOW 150619P00050000 P 06/19/15 50.0 4.65 4.80
DOW 150619P00052500 P 06/19/15 52.5 6.15 6.35
DOW 150619P00055000 P 06/19/15 55.0 7.90 8.10
DOW 150619P00057500 P 06/19/15 57.5 9.90 10.05
DOW 150619P00060000 P 06/19/15 60.0 12.00 12.95
DOW 150619P00065000 P 06/19/15 65.0 16.45 17.80
DOW 150619P00070000 P 06/19/15 70.0 21.20 22.55
DOW 160115C00020000 C 01/15/16 20.0 27.75 30.00
DOW 160115C00023000 C 01/15/16 23.0 25.00 27.10
DOW 160115C00025000 C 01/15/16 25.0 23.80 25.10
DOW 160115C00028000 C 01/15/16 28.0 20.75 21.70
DOW 160115C00030000 C 01/15/16 30.0 18.75 19.80
DOW 160115C00033000 C 01/15/16 33.0 15.80 16.90
DOW 160115C00035000 C 01/15/16 35.0 13.85 15.15
DOW 160115C00037000 C 01/15/16 37.0 12.15 13.50
DOW 160115C00040000 C 01/15/16 40.0 9.90 10.85
DOW 160115C00042000 C 01/15/16 42.0 8.50 9.40
DOW 160115C00045000 C 01/15/16 45.0 7.20 7.40
DOW 160115C00047000 C 01/15/16 47.0 6.10 6.30
DOW 160115C00050000 C 01/15/16 50.0 4.70 4.85
DOW 160115C00052500 C 01/15/16 52.5 3.70 3.85
DOW 160115C00055000 C 01/15/16 55.0 2.91 3.00
DOW 160115C00057500 C 01/15/16 57.5 2.29 2.39
DOW 160115C00060000 C 01/15/16 60.0 1.79 1.87
DOW 160115C00062500 C 01/15/16 62.5 1.39 1.48
DOW 160115C00065000 C 01/15/16 65.0 1.09 1.12
DOW 160115C00070000 C 01/15/16 70.0 0.67 0.74
DOW 160115C00075000 C 01/15/16 75.0 0.43 0.49
DOW 160115C00080000 C 01/15/16 80.0 0.29 0.35
DOW 160115P00020000 P 01/15/16 20.0 0.15 0.23
DOW 160115P00023000 P 01/15/16 23.0 0.25 0.33
DOW 160115P00025000 P 01/15/16 25.0 0.34 0.43
DOW 160115P00028000 P 01/15/16 28.0 0.53 0.64
DOW 160115P00030000 P 01/15/16 30.0 0.71 0.79
DOW 160115P00033000 P 01/15/16 33.0 1.05 1.19
DOW 160115P00035000 P 01/15/16 35.0 1.34 1.45
DOW 160115P00037000 P 01/15/16 37.0 1.71 1.84
DOW 160115P00040000 P 01/15/16 40.0 2.45 2.58
DOW 160115P00042000 P 01/15/16 42.0 3.05 3.25
DOW 160115P00045000 P 01/15/16 45.0 4.20 4.40
DOW 160115P00047000 P 01/15/16 47.0 5.10 5.30
DOW 160115P00050000 P 01/15/16 50.0 6.70 6.90
DOW 160115P00052500 P 01/15/16 52.5 8.25 8.45
DOW 160115P00055000 P 01/15/16 55.0 9.95 10.15
DOW 160115P00057500 P 01/15/16 57.5 11.80 12.00
DOW 160115P00060000 P 01/15/16 60.0 13.80 14.05
DOW 160115P00062500 P 01/15/16 62.5 15.60 17.20
DOW 160115P00065000 P 01/15/16 65.0 17.95 19.60
DOW 160115P00070000 P 01/15/16 70.0 22.05 24.10
DOW 160115P00075000 P 01/15/16 75.0 26.80 28.85
DOW 160115P00080000 P 01/15/16 80.0 31.65 33.65

OPRA data is delayed 15 minutes.