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 (2015-07-10)Premium Content

Dow Chemical Co (DOW)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 150807C00039000 C 08/07/15 39.0 7.00 7.55
DOW 150807C00040000 C 08/07/15 40.0 6.00 6.55
DOW 150807C00040500 C 08/07/15 40.5 5.50 6.35
DOW 150807C00041000 C 08/07/15 41.0 5.00 5.90
DOW 150807C00041500 C 08/07/15 41.5 4.50 5.40
DOW 150807C00042000 C 08/07/15 42.0 4.05 4.90
DOW 150807C00042500 C 08/07/15 42.5 3.55 4.40
DOW 150807C00043000 C 08/07/15 43.0 3.05 3.85
DOW 150807C00043500 C 08/07/15 43.5 2.61 3.40
DOW 150807C00044000 C 08/07/15 44.0 2.02 2.61
DOW 150807C00044500 C 08/07/15 44.5 1.73 2.38
DOW 150807C00045000 C 08/07/15 45.0 1.58 1.66
DOW 150807C00045500 C 08/07/15 45.5 1.18 1.25
DOW 150807C00046000 C 08/07/15 46.0 0.82 0.88
DOW 150807C00046500 C 08/07/15 46.5 0.53 0.57
DOW 150807C00047000 C 08/07/15 47.0 0.32 0.36
DOW 150807C00047500 C 08/07/15 47.5 0.18 0.21
DOW 150807C00048000 C 08/07/15 48.0 0.09 0.13
DOW 150807C00048500 C 08/07/15 48.5 0.05 0.09
DOW 150807C00049000 C 08/07/15 49.0 0.03 0.12
DOW 150807C00049500 C 08/07/15 49.5 0.01 0.12
DOW 150807C00050000 C 08/07/15 50.0 0.01 0.11
DOW 150807C00050500 C 08/07/15 50.5 0.00 0.10
DOW 150807C00051000 C 08/07/15 51.0 0.00 0.10
DOW 150807C00051500 C 08/07/15 51.5 0.00 0.09
DOW 150807C00052000 C 08/07/15 52.0 0.00 0.06
DOW 150807C00052500 C 08/07/15 52.5 0.00 0.07
DOW 150807C00053000 C 08/07/15 53.0 0.00 0.03
DOW 150807C00053500 C 08/07/15 53.5 0.00 0.04
DOW 150807C00054000 C 08/07/15 54.0 0.00 0.09
DOW 150807C00054500 C 08/07/15 54.5 0.00 0.09
DOW 150807C00055000 C 08/07/15 55.0 0.00 0.09
DOW 150807C00055500 C 08/07/15 55.5 0.00 0.09
DOW 150807C00056000 C 08/07/15 56.0 0.00 0.09
DOW 150807C00056500 C 08/07/15 56.5 0.00 0.09
DOW 150807C00057000 C 08/07/15 57.0 0.00 0.09
DOW 150807C00057500 C 08/07/15 57.5 0.00 0.09
DOW 150807C00058000 C 08/07/15 58.0 0.00 0.13
DOW 150807C00058500 C 08/07/15 58.5 0.00 0.09
DOW 150807C00059000 C 08/07/15 59.0 0.00 0.08
DOW 150807C00059500 C 08/07/15 59.5 0.00 0.13
DOW 150807C00060000 C 08/07/15 60.0 0.00 0.08
DOW 150807C00060500 C 08/07/15 60.5 0.00 0.13
DOW 150807C00061000 C 08/07/15 61.0 0.00 0.08
DOW 150807C00061500 C 08/07/15 61.5 0.00 0.13
DOW 150807C00062000 C 08/07/15 62.0 0.00 0.08
DOW 150807P00039000 P 08/07/15 39.0 0.00 0.03
DOW 150807P00040000 P 08/07/15 40.0 0.00 0.03
DOW 150807P00040500 P 08/07/15 40.5 0.00 0.09
DOW 150807P00041000 P 08/07/15 41.0 0.00 0.10
DOW 150807P00041500 P 08/07/15 41.5 0.00 0.10
DOW 150807P00042000 P 08/07/15 42.0 0.00 0.06
DOW 150807P00042500 P 08/07/15 42.5 0.01 0.07
DOW 150807P00043000 P 08/07/15 43.0 0.02 0.11
DOW 150807P00043500 P 08/07/15 43.5 0.05 0.11
DOW 150807P00044000 P 08/07/15 44.0 0.08 0.13
DOW 150807P00044500 P 08/07/15 44.5 0.11 0.15
DOW 150807P00045000 P 08/07/15 45.0 0.16 0.19
DOW 150807P00045500 P 08/07/15 45.5 0.25 0.29
DOW 150807P00046000 P 08/07/15 46.0 0.39 0.43
DOW 150807P00046500 P 08/07/15 46.5 0.59 0.63
DOW 150807P00047000 P 08/07/15 47.0 0.86 0.93
DOW 150807P00047500 P 08/07/15 47.5 1.22 1.37
DOW 150807P00048000 P 08/07/15 48.0 1.61 2.08
DOW 150807P00048500 P 08/07/15 48.5 2.07 2.26
DOW 150807P00049000 P 08/07/15 49.0 2.55 3.05
DOW 150807P00049500 P 08/07/15 49.5 3.05 3.20
DOW 150807P00050000 P 08/07/15 50.0 3.50 3.75
DOW 150807P00050500 P 08/07/15 50.5 4.00 4.20
DOW 150807P00051000 P 08/07/15 51.0 4.20 5.05
DOW 150807P00051500 P 08/07/15 51.5 4.70 5.55
DOW 150807P00052000 P 08/07/15 52.0 5.20 6.05
DOW 150807P00052500 P 08/07/15 52.5 5.70 6.55
DOW 150807P00053000 P 08/07/15 53.0 6.20 7.05
DOW 150807P00053500 P 08/07/15 53.5 6.70 7.55
DOW 150807P00054000 P 08/07/15 54.0 7.20 8.05
DOW 150807P00054500 P 08/07/15 54.5 7.70 8.55
DOW 150807P00055000 P 08/07/15 55.0 8.20 9.05
DOW 150807P00055500 P 08/07/15 55.5 8.70 9.55
DOW 150807P00056000 P 08/07/15 56.0 9.20 9.75
DOW 150807P00056500 P 08/07/15 56.5 9.65 10.25
DOW 150807P00057000 P 08/07/15 57.0 10.20 10.75
DOW 150807P00057500 P 08/07/15 57.5 10.40 11.25
DOW 150807P00058000 P 08/07/15 58.0 10.90 11.75
DOW 150807P00058500 P 08/07/15 58.5 11.45 12.25
DOW 150807P00059000 P 08/07/15 59.0 11.00 13.20
DOW 150807P00059500 P 08/07/15 59.5 12.45 13.20
DOW 150807P00060000 P 08/07/15 60.0 11.95 15.45
DOW 150807P00060500 P 08/07/15 60.5 12.60 15.80
DOW 150807P00061000 P 08/07/15 61.0 13.10 16.30
DOW 150807P00061500 P 08/07/15 61.5 13.40 15.25
DOW 150807P00062000 P 08/07/15 62.0 15.15 17.40
DOW 150814C00040000 C 08/14/15 40.0 6.05 6.90
DOW 150814C00040500 C 08/14/15 40.5 5.55 6.40
DOW 150814C00041000 C 08/14/15 41.0 5.10 5.90
DOW 150814C00041500 C 08/14/15 41.5 4.60 5.40
DOW 150814C00042000 C 08/14/15 42.0 4.10 4.95
DOW 150814C00042500 C 08/14/15 42.5 3.65 4.50
DOW 150814C00043000 C 08/14/15 43.0 3.20 3.70
DOW 150814C00043500 C 08/14/15 43.5 2.91 3.30
DOW 150814C00044000 C 08/14/15 44.0 2.68 2.73
DOW 150814C00044500 C 08/14/15 44.5 2.16 2.34
DOW 150814C00045000 C 08/14/15 45.0 1.80 1.95
DOW 150814C00045500 C 08/14/15 45.5 1.38 1.53
DOW 150814C00046000 C 08/14/15 46.0 1.13 1.20
DOW 150814C00046500 C 08/14/15 46.5 0.85 0.92
DOW 150814C00047000 C 08/14/15 47.0 0.62 0.67
DOW 150814C00047500 C 08/14/15 47.5 0.44 0.48
DOW 150814C00048000 C 08/14/15 48.0 0.29 0.34
DOW 150814C00048500 C 08/14/15 48.5 0.20 0.24
DOW 150814C00049000 C 08/14/15 49.0 0.14 0.16
DOW 150814C00049500 C 08/14/15 49.5 0.06 0.13
DOW 150814C00050000 C 08/14/15 50.0 0.01 0.13
DOW 150814C00050500 C 08/14/15 50.5 0.00 0.13
DOW 150814C00051000 C 08/14/15 51.0 0.00 0.11
DOW 150814C00051500 C 08/14/15 51.5 0.00 0.11
DOW 150814C00052000 C 08/14/15 52.0 0.00 0.10
DOW 150814C00052500 C 08/14/15 52.5 0.00 0.08
DOW 150814C00053000 C 08/14/15 53.0 0.00 0.08
DOW 150814C00053500 C 08/14/15 53.5 0.00 0.06
DOW 150814C00054000 C 08/14/15 54.0 0.00 0.07
DOW 150814C00054500 C 08/14/15 54.5 0.00 0.06
DOW 150814C00055000 C 08/14/15 55.0 0.00 0.05
DOW 150814C00055500 C 08/14/15 55.5 0.00 0.05
DOW 150814C00056000 C 08/14/15 56.0 0.00 0.08
DOW 150814C00056500 C 08/14/15 56.5 0.00 0.08
DOW 150814C00057000 C 08/14/15 57.0 0.00 0.06
DOW 150814C00057500 C 08/14/15 57.5 0.00 0.13
DOW 150814C00058000 C 08/14/15 58.0 0.00 0.07
DOW 150814C00058500 C 08/14/15 58.5 0.00 0.06
DOW 150814C00059000 C 08/14/15 59.0 0.00 0.04
DOW 150814C00060000 C 08/14/15 60.0 0.00 0.04
DOW 150814C00061000 C 08/14/15 61.0 0.00 0.04
DOW 150814P00040000 P 08/14/15 40.0 0.03 0.08
DOW 150814P00040500 P 08/14/15 40.5 0.02 0.12
DOW 150814P00041000 P 08/14/15 41.0 0.05 0.14
DOW 150814P00041500 P 08/14/15 41.5 0.06 0.15
DOW 150814P00042000 P 08/14/15 42.0 0.07 0.17
DOW 150814P00042500 P 08/14/15 42.5 0.09 0.19
DOW 150814P00043000 P 08/14/15 43.0 0.15 0.20
DOW 150814P00043500 P 08/14/15 43.5 0.19 0.21
DOW 150814P00044000 P 08/14/15 44.0 0.24 0.26
DOW 150814P00044500 P 08/14/15 44.5 0.31 0.35
DOW 150814P00045000 P 08/14/15 45.0 0.39 0.45
DOW 150814P00045500 P 08/14/15 45.5 0.53 0.58
DOW 150814P00046000 P 08/14/15 46.0 0.69 0.74
DOW 150814P00046500 P 08/14/15 46.5 0.91 0.97
DOW 150814P00047000 P 08/14/15 47.0 1.18 1.24
DOW 150814P00047500 P 08/14/15 47.5 1.48 1.55
DOW 150814P00048000 P 08/14/15 48.0 1.82 2.00
DOW 150814P00048500 P 08/14/15 48.5 2.20 2.47
DOW 150814P00049000 P 08/14/15 49.0 2.66 3.15
DOW 150814P00049500 P 08/14/15 49.5 3.05 3.60
DOW 150814P00050000 P 08/14/15 50.0 3.50 4.10
DOW 150814P00050500 P 08/14/15 50.5 4.00 4.55
DOW 150814P00051000 P 08/14/15 51.0 4.50 5.05
DOW 150814P00051500 P 08/14/15 51.5 4.95 5.55
DOW 150814P00052000 P 08/14/15 52.0 5.20 6.05
DOW 150814P00052500 P 08/14/15 52.5 5.70 6.55
DOW 150814P00053000 P 08/14/15 53.0 6.20 7.05
DOW 150814P00053500 P 08/14/15 53.5 6.70 7.55
DOW 150814P00054000 P 08/14/15 54.0 7.20 8.10
DOW 150814P00054500 P 08/14/15 54.5 7.55 8.65
DOW 150814P00055000 P 08/14/15 55.0 8.20 9.05
DOW 150814P00055500 P 08/14/15 55.5 8.70 9.55
DOW 150814P00056000 P 08/14/15 56.0 9.20 10.30
DOW 150814P00056500 P 08/14/15 56.5 9.60 10.70
DOW 150814P00057000 P 08/14/15 57.0 10.10 11.20
DOW 150814P00057500 P 08/14/15 57.5 10.25 11.90
DOW 150814P00058000 P 08/14/15 58.0 11.20 12.20
DOW 150814P00058500 P 08/14/15 58.5 11.55 12.70
DOW 150814P00059000 P 08/14/15 59.0 11.90 13.20
DOW 150814P00060000 P 08/14/15 60.0 12.95 14.20
DOW 150814P00061000 P 08/14/15 61.0 13.90 15.20
DOW 150821C00030000 C 08/21/15 30.0 15.85 16.95
DOW 150821C00035000 C 08/21/15 35.0 10.65 11.75
DOW 150821C00040000 C 08/21/15 40.0 6.10 6.95
DOW 150821C00042000 C 08/21/15 42.0 4.20 5.05
DOW 150821C00042500 C 08/21/15 42.5 3.75 4.30
DOW 150821C00043000 C 08/21/15 43.0 3.55 3.80
DOW 150821C00043500 C 08/21/15 43.5 3.20 3.40
DOW 150821C00044000 C 08/21/15 44.0 2.80 2.90
DOW 150821C00044500 C 08/21/15 44.5 2.39 2.53
DOW 150821C00045000 C 08/21/15 45.0 2.02 2.12
DOW 150821C00045500 C 08/21/15 45.5 1.60 1.76
DOW 150821C00046000 C 08/21/15 46.0 1.36 1.43
DOW 150821C00046500 C 08/21/15 46.5 1.06 1.16
DOW 150821C00047000 C 08/21/15 47.0 0.84 0.91
DOW 150821C00047500 C 08/21/15 47.5 0.64 0.70
DOW 150821C00048000 C 08/21/15 48.0 0.49 0.54
DOW 150821C00048500 C 08/21/15 48.5 0.37 0.41
DOW 150821C00049000 C 08/21/15 49.0 0.28 0.31
DOW 150821C00049500 C 08/21/15 49.5 0.20 0.23
DOW 150821C00050000 C 08/21/15 50.0 0.15 0.18
DOW 150821C00050500 C 08/21/15 50.5 0.10 0.14
DOW 150821C00051000 C 08/21/15 51.0 0.08 0.12
DOW 150821C00051500 C 08/21/15 51.5 0.05 0.13
DOW 150821C00052000 C 08/21/15 52.0 0.01 0.07
DOW 150821C00052500 C 08/21/15 52.5 0.02 0.09
DOW 150821C00053000 C 08/21/15 53.0 0.02 0.10
DOW 150821C00053500 C 08/21/15 53.5 0.01 0.10
DOW 150821C00054000 C 08/21/15 54.0 0.01 0.09
DOW 150821C00054500 C 08/21/15 54.5 0.00 0.08
DOW 150821C00055000 C 08/21/15 55.0 0.00 0.08
DOW 150821C00055500 C 08/21/15 55.5 0.00 0.06
DOW 150821C00056000 C 08/21/15 56.0 0.00 0.06
DOW 150821C00056500 C 08/21/15 56.5 0.00 0.06
DOW 150821C00057000 C 08/21/15 57.0 0.00 0.05
DOW 150821C00057500 C 08/21/15 57.5 0.00 0.05
DOW 150821C00058000 C 08/21/15 58.0 0.00 0.04
DOW 150821C00058500 C 08/21/15 58.5 0.00 0.05
DOW 150821C00059000 C 08/21/15 59.0 0.00 0.04
DOW 150821C00059500 C 08/21/15 59.5 0.00 0.04
DOW 150821C00060000 C 08/21/15 60.0 0.00 0.04
DOW 150821C00060500 C 08/21/15 60.5 0.00 0.04
DOW 150821C00061000 C 08/21/15 61.0 0.00 0.04
DOW 150821C00062500 C 08/21/15 62.5 0.00 0.03
DOW 150821C00065000 C 08/21/15 65.0 0.00 0.03
DOW 150821C00070000 C 08/21/15 70.0 0.00 0.03
DOW 150821C00075000 C 08/21/15 75.0 0.00 0.03
DOW 150821P00030000 P 08/21/15 30.0 0.00 0.03
DOW 150821P00035000 P 08/21/15 35.0 0.02 0.11
DOW 150821P00040000 P 08/21/15 40.0 0.07 0.16
DOW 150821P00042000 P 08/21/15 42.0 0.18 0.25
DOW 150821P00042500 P 08/21/15 42.5 0.22 0.30
DOW 150821P00043000 P 08/21/15 43.0 0.27 0.31
DOW 150821P00043500 P 08/21/15 43.5 0.33 0.37
DOW 150821P00044000 P 08/21/15 44.0 0.39 0.45
DOW 150821P00044500 P 08/21/15 44.5 0.48 0.56
DOW 150821P00045000 P 08/21/15 45.0 0.60 0.65
DOW 150821P00045500 P 08/21/15 45.5 0.75 0.81
DOW 150821P00046000 P 08/21/15 46.0 0.94 0.99
DOW 150821P00046500 P 08/21/15 46.5 1.15 1.26
DOW 150821P00047000 P 08/21/15 47.0 1.40 1.47
DOW 150821P00047500 P 08/21/15 47.5 1.68 1.82
DOW 150821P00048000 P 08/21/15 48.0 2.04 2.09
DOW 150821P00048500 P 08/21/15 48.5 2.41 2.49
DOW 150821P00049000 P 08/21/15 49.0 2.80 3.25
DOW 150821P00049500 P 08/21/15 49.5 3.20 3.55
DOW 150821P00050000 P 08/21/15 50.0 3.65 4.15
DOW 150821P00050500 P 08/21/15 50.5 4.10 4.65
DOW 150821P00051000 P 08/21/15 51.0 4.60 5.10
DOW 150821P00051500 P 08/21/15 51.5 5.05 5.60
DOW 150821P00052000 P 08/21/15 52.0 5.50 6.05
DOW 150821P00052500 P 08/21/15 52.5 6.00 6.55
DOW 150821P00053000 P 08/21/15 53.0 6.50 7.05
DOW 150821P00053500 P 08/21/15 53.5 7.00 7.55
DOW 150821P00054000 P 08/21/15 54.0 7.50 8.05
DOW 150821P00054500 P 08/21/15 54.5 8.00 8.55
DOW 150821P00055000 P 08/21/15 55.0 8.50 9.10
DOW 150821P00055500 P 08/21/15 55.5 8.95 9.60
DOW 150821P00056000 P 08/21/15 56.0 9.40 10.10
DOW 150821P00056500 P 08/21/15 56.5 9.90 10.70
DOW 150821P00057000 P 08/21/15 57.0 10.40 11.15
DOW 150821P00057500 P 08/21/15 57.5 10.90 11.70
DOW 150821P00058000 P 08/21/15 58.0 11.40 12.20
DOW 150821P00058500 P 08/21/15 58.5 11.90 12.70
DOW 150821P00059000 P 08/21/15 59.0 12.40 13.30
DOW 150821P00059500 P 08/21/15 59.5 12.90 13.60
DOW 150821P00060000 P 08/21/15 60.0 13.40 13.75
DOW 150821P00060500 P 08/21/15 60.5 13.90 14.70
DOW 150821P00061000 P 08/21/15 61.0 14.40 16.20
DOW 150821P00062500 P 08/21/15 62.5 15.90 16.40
DOW 150821P00065000 P 08/21/15 65.0 18.40 20.35
DOW 150821P00070000 P 08/21/15 70.0 23.40 23.80
DOW 150821P00075000 P 08/21/15 75.0 28.40 28.80
DOW 150828C00035000 C 08/28/15 35.0 10.80 11.95
DOW 150828C00040000 C 08/28/15 40.0 6.15 7.05
DOW 150828C00040500 C 08/28/15 40.5 5.70 6.55
DOW 150828C00041000 C 08/28/15 41.0 5.20 6.05
DOW 150828C00041500 C 08/28/15 41.5 4.80 5.55
DOW 150828C00042000 C 08/28/15 42.0 4.35 5.10
DOW 150828C00042500 C 08/28/15 42.5 4.20 4.40
DOW 150828C00043000 C 08/28/15 43.0 3.80 3.95
DOW 150828C00043500 C 08/28/15 43.5 3.35 3.50
DOW 150828C00044000 C 08/28/15 44.0 2.84 3.10
DOW 150828C00044500 C 08/28/15 44.5 2.55 2.67
DOW 150828C00045000 C 08/28/15 45.0 2.15 2.34
DOW 150828C00045500 C 08/28/15 45.5 1.90 1.97
DOW 150828C00046000 C 08/28/15 46.0 1.58 1.65
DOW 150828C00046500 C 08/28/15 46.5 1.31 1.37
DOW 150828C00047000 C 08/28/15 47.0 1.07 1.12
DOW 150828C00047500 C 08/28/15 47.5 0.86 0.91
DOW 150828C00048000 C 08/28/15 48.0 0.68 0.73
DOW 150828C00048500 C 08/28/15 48.5 0.53 0.58
DOW 150828C00049000 C 08/28/15 49.0 0.39 0.46
DOW 150828C00049500 C 08/28/15 49.5 0.32 0.36
DOW 150828C00050000 C 08/28/15 50.0 0.24 0.29
DOW 150828C00050500 C 08/28/15 50.5 0.19 0.22
DOW 150828C00051000 C 08/28/15 51.0 0.12 0.21
DOW 150828C00051500 C 08/28/15 51.5 0.10 0.15
DOW 150828C00052000 C 08/28/15 52.0 0.07 0.16
DOW 150828C00052500 C 08/28/15 52.5 0.06 0.13
DOW 150828C00053000 C 08/28/15 53.0 0.02 0.15
DOW 150828C00053500 C 08/28/15 53.5 0.03 0.14
DOW 150828C00054000 C 08/28/15 54.0 0.00 0.13
DOW 150828C00054500 C 08/28/15 54.5 0.00 0.12
DOW 150828C00055000 C 08/28/15 55.0 0.00 0.11
DOW 150828C00055500 C 08/28/15 55.5 0.00 0.11
DOW 150828C00056000 C 08/28/15 56.0 0.00 0.09
DOW 150828C00056500 C 08/28/15 56.5 0.00 0.10
DOW 150828C00057000 C 08/28/15 57.0 0.00 0.10
DOW 150828C00057500 C 08/28/15 57.5 0.00 0.10
DOW 150828C00058000 C 08/28/15 58.0 0.00 0.10
DOW 150828C00059000 C 08/28/15 59.0 0.00 0.08
DOW 150828C00060000 C 08/28/15 60.0 0.00 0.06
DOW 150828P00035000 P 08/28/15 35.0 0.02 0.08
DOW 150828P00040000 P 08/28/15 40.0 0.15 0.20
DOW 150828P00040500 P 08/28/15 40.5 0.17 0.23
DOW 150828P00041000 P 08/28/15 41.0 0.19 0.26
DOW 150828P00041500 P 08/28/15 41.5 0.23 0.30
DOW 150828P00042000 P 08/28/15 42.0 0.27 0.35
DOW 150828P00042500 P 08/28/15 42.5 0.32 0.37
DOW 150828P00043000 P 08/28/15 43.0 0.38 0.43
DOW 150828P00043500 P 08/28/15 43.5 0.46 0.51
DOW 150828P00044000 P 08/28/15 44.0 0.53 0.60
DOW 150828P00044500 P 08/28/15 44.5 0.67 0.73
DOW 150828P00045000 P 08/28/15 45.0 0.77 0.85
DOW 150828P00045500 P 08/28/15 45.5 0.95 1.05
DOW 150828P00046000 P 08/28/15 46.0 1.14 1.21
DOW 150828P00046500 P 08/28/15 46.5 1.36 1.46
DOW 150828P00047000 P 08/28/15 47.0 1.61 1.68
DOW 150828P00047500 P 08/28/15 47.5 1.90 2.02
DOW 150828P00048000 P 08/28/15 48.0 2.20 2.36
DOW 150828P00048500 P 08/28/15 48.5 2.55 2.65
DOW 150828P00049000 P 08/28/15 49.0 2.94 3.05
DOW 150828P00049500 P 08/28/15 49.5 3.35 3.55
DOW 150828P00050000 P 08/28/15 50.0 3.75 4.25
DOW 150828P00050500 P 08/28/15 50.5 4.20 4.75
DOW 150828P00051000 P 08/28/15 51.0 4.60 5.20
DOW 150828P00051500 P 08/28/15 51.5 5.10 5.65
DOW 150828P00052000 P 08/28/15 52.0 5.55 6.10
DOW 150828P00052500 P 08/28/15 52.5 6.05 6.60
DOW 150828P00053000 P 08/28/15 53.0 6.50 7.10
DOW 150828P00053500 P 08/28/15 53.5 7.05 7.60
DOW 150828P00054000 P 08/28/15 54.0 7.50 8.10
DOW 150828P00054500 P 08/28/15 54.5 7.85 8.55
DOW 150828P00055000 P 08/28/15 55.0 8.40 9.05
DOW 150828P00055500 P 08/28/15 55.5 8.90 9.55
DOW 150828P00056000 P 08/28/15 56.0 9.40 10.25
DOW 150828P00056500 P 08/28/15 56.5 9.90 10.35
DOW 150828P00057000 P 08/28/15 57.0 9.10 12.30
DOW 150828P00057500 P 08/28/15 57.5 10.30 12.80
DOW 150828P00058000 P 08/28/15 58.0 10.85 13.30
DOW 150828P00059000 P 08/28/15 59.0 11.85 14.30
DOW 150828P00060000 P 08/28/15 60.0 13.10 13.75
DOW 150904C00035000 C 09/04/15 35.0 11.05 12.15
DOW 150904C00040000 C 09/04/15 40.0 6.20 7.10
DOW 150904C00040500 C 09/04/15 40.5 5.80 6.60
DOW 150904C00041000 C 09/04/15 41.0 5.30 6.15
DOW 150904C00041500 C 09/04/15 41.5 4.85 5.65
DOW 150904C00042000 C 09/04/15 42.0 4.45 5.25
DOW 150904C00042500 C 09/04/15 42.5 4.00 4.80
DOW 150904C00043000 C 09/04/15 43.0 3.60 4.35
DOW 150904C00043500 C 09/04/15 43.5 3.20 3.95
DOW 150904C00044000 C 09/04/15 44.0 2.83 3.25
DOW 150904C00044500 C 09/04/15 44.5 2.52 2.87
DOW 150904C00045000 C 09/04/15 45.0 2.34 2.51
DOW 150904C00045500 C 09/04/15 45.5 2.08 2.18
DOW 150904C00046000 C 09/04/15 46.0 1.77 1.85
DOW 150904C00046500 C 09/04/15 46.5 1.50 1.57
DOW 150904C00047000 C 09/04/15 47.0 1.26 1.31
DOW 150904C00047500 C 09/04/15 47.5 1.04 1.11
DOW 150904C00048000 C 09/04/15 48.0 0.82 0.90
DOW 150904C00048500 C 09/04/15 48.5 0.69 0.73
DOW 150904C00049000 C 09/04/15 49.0 0.55 0.61
DOW 150904C00049500 C 09/04/15 49.5 0.43 0.51
DOW 150904C00050000 C 09/04/15 50.0 0.30 0.42
DOW 150904C00050500 C 09/04/15 50.5 0.26 0.34
DOW 150904C00051000 C 09/04/15 51.0 0.20 0.29
DOW 150904C00051500 C 09/04/15 51.5 0.15 0.23
DOW 150904C00052000 C 09/04/15 52.0 0.12 0.25
DOW 150904C00052500 C 09/04/15 52.5 0.09 0.22
DOW 150904C00053000 C 09/04/15 53.0 0.06 0.20
DOW 150904C00053500 C 09/04/15 53.5 0.05 0.24
DOW 150904C00054000 C 09/04/15 54.0 0.03 0.21
DOW 150904C00054500 C 09/04/15 54.5 0.01 0.19
DOW 150904C00055000 C 09/04/15 55.0 0.01 0.13
DOW 150904C00055500 C 09/04/15 55.5 0.00 0.13
DOW 150904C00056000 C 09/04/15 56.0 0.00 0.13
DOW 150904C00056500 C 09/04/15 56.5 0.00 0.12
DOW 150904C00057000 C 09/04/15 57.0 0.00 0.11
DOW 150904C00057500 C 09/04/15 57.5 0.00 0.10
DOW 150904C00058000 C 09/04/15 58.0 0.00 0.09
DOW 150904C00060000 C 09/04/15 60.0 0.00 0.07
DOW 150904P00035000 P 09/04/15 35.0 0.03 0.10
DOW 150904P00040000 P 09/04/15 40.0 0.20 0.29
DOW 150904P00040500 P 09/04/15 40.5 0.23 0.30
DOW 150904P00041000 P 09/04/15 41.0 0.27 0.35
DOW 150904P00041500 P 09/04/15 41.5 0.32 0.43
DOW 150904P00042000 P 09/04/15 42.0 0.36 0.51
DOW 150904P00042500 P 09/04/15 42.5 0.42 0.56
DOW 150904P00043000 P 09/04/15 43.0 0.50 0.59
DOW 150904P00043500 P 09/04/15 43.5 0.59 0.67
DOW 150904P00044000 P 09/04/15 44.0 0.70 0.78
DOW 150904P00044500 P 09/04/15 44.5 0.83 0.90
DOW 150904P00045000 P 09/04/15 45.0 0.94 1.05
DOW 150904P00045500 P 09/04/15 45.5 1.12 1.23
DOW 150904P00046000 P 09/04/15 46.0 1.33 1.42
DOW 150904P00046500 P 09/04/15 46.5 1.54 1.65
DOW 150904P00047000 P 09/04/15 47.0 1.78 1.90
DOW 150904P00047500 P 09/04/15 47.5 2.05 2.19
DOW 150904P00048000 P 09/04/15 48.0 2.37 2.65
DOW 150904P00048500 P 09/04/15 48.5 2.70 2.95
DOW 150904P00049000 P 09/04/15 49.0 3.05 3.50
DOW 150904P00049500 P 09/04/15 49.5 3.45 3.90
DOW 150904P00050000 P 09/04/15 50.0 3.80 4.40
DOW 150904P00050500 P 09/04/15 50.5 4.25 4.80
DOW 150904P00051000 P 09/04/15 51.0 4.70 5.25
DOW 150904P00051500 P 09/04/15 51.5 5.15 5.75
DOW 150904P00052000 P 09/04/15 52.0 5.60 6.20
DOW 150904P00052500 P 09/04/15 52.5 6.10 6.50
DOW 150904P00053000 P 09/04/15 53.0 6.55 7.15
DOW 150904P00053500 P 09/04/15 53.5 7.05 7.60
DOW 150904P00054000 P 09/04/15 54.0 7.55 8.20
DOW 150904P00054500 P 09/04/15 54.5 8.00 8.70
DOW 150904P00055000 P 09/04/15 55.0 8.50 8.90
DOW 150904P00055500 P 09/04/15 55.5 9.00 9.60
DOW 150904P00056000 P 09/04/15 56.0 9.40 10.35
DOW 150904P00056500 P 09/04/15 56.5 9.35 10.35
DOW 150904P00057000 P 09/04/15 57.0 10.35 10.85
DOW 150904P00057500 P 09/04/15 57.5 9.65 12.95
DOW 150904P00058000 P 09/04/15 58.0 11.10 13.25
DOW 150904P00060000 P 09/04/15 60.0 13.10 13.75
DOW 150911C00038000 C 09/11/15 38.0 8.05 9.10
DOW 150911C00039000 C 09/11/15 39.0 7.10 8.20
DOW 150911C00040000 C 09/11/15 40.0 6.20 7.35
DOW 150911C00040500 C 09/11/15 40.5 5.75 6.85
DOW 150911C00041000 C 09/11/15 41.0 5.30 6.40
DOW 150911C00041500 C 09/11/15 41.5 4.85 6.00
DOW 150911C00042000 C 09/11/15 42.0 4.45 5.55
DOW 150911C00042500 C 09/11/15 42.5 4.05 5.15
DOW 150911C00043000 C 09/11/15 43.0 3.65 4.75
DOW 150911C00043500 C 09/11/15 43.5 3.25 4.30
DOW 150911C00044000 C 09/11/15 44.0 2.94 3.40
DOW 150911C00044500 C 09/11/15 44.5 2.58 2.99
DOW 150911C00045000 C 09/11/15 45.0 2.53 2.63
DOW 150911C00045500 C 09/11/15 45.5 2.21 2.32
DOW 150911C00046000 C 09/11/15 46.0 1.91 1.97
DOW 150911C00046500 C 09/11/15 46.5 1.64 1.75
DOW 150911C00047000 C 09/11/15 47.0 1.40 1.46
DOW 150911C00047500 C 09/11/15 47.5 1.18 1.24
DOW 150911C00048000 C 09/11/15 48.0 0.99 1.05
DOW 150911C00048500 C 09/11/15 48.5 0.77 0.89
DOW 150911C00049000 C 09/11/15 49.0 0.64 0.71
DOW 150911C00049500 C 09/11/15 49.5 0.50 0.61
DOW 150911C00050000 C 09/11/15 50.0 0.39 0.51
DOW 150911C00050500 C 09/11/15 50.5 0.31 0.44
DOW 150911C00051000 C 09/11/15 51.0 0.25 0.40
DOW 150911C00051500 C 09/11/15 51.5 0.20 0.36
DOW 150911C00052000 C 09/11/15 52.0 0.16 0.39
DOW 150911C00052500 C 09/11/15 52.5 0.13 0.25
DOW 150911C00053000 C 09/11/15 53.0 0.09 0.36
DOW 150911C00053500 C 09/11/15 53.5 0.07 0.31
DOW 150911C00054000 C 09/11/15 54.0 0.05 0.28
DOW 150911C00054500 C 09/11/15 54.5 0.04 0.17
DOW 150911C00055000 C 09/11/15 55.0 0.02 0.13
DOW 150911C00056000 C 09/11/15 56.0 0.01 0.14
DOW 150911P00038000 P 09/11/15 38.0 0.15 0.23
DOW 150911P00039000 P 09/11/15 39.0 0.20 0.26
DOW 150911P00040000 P 09/11/15 40.0 0.25 0.34
DOW 150911P00040500 P 09/11/15 40.5 0.29 0.40
DOW 150911P00041000 P 09/11/15 41.0 0.34 0.46
DOW 150911P00041500 P 09/11/15 41.5 0.38 0.54
DOW 150911P00042000 P 09/11/15 42.0 0.45 0.66
DOW 150911P00042500 P 09/11/15 42.5 0.52 0.64
DOW 150911P00043000 P 09/11/15 43.0 0.59 0.69
DOW 150911P00043500 P 09/11/15 43.5 0.69 0.79
DOW 150911P00044000 P 09/11/15 44.0 0.81 0.90
DOW 150911P00044500 P 09/11/15 44.5 0.93 1.04
DOW 150911P00045000 P 09/11/15 45.0 1.07 1.19
DOW 150911P00045500 P 09/11/15 45.5 1.25 1.36
DOW 150911P00046000 P 09/11/15 46.0 1.45 1.56
DOW 150911P00046500 P 09/11/15 46.5 1.68 1.80
DOW 150911P00047000 P 09/11/15 47.0 1.91 2.04
DOW 150911P00047500 P 09/11/15 47.5 2.21 2.31
DOW 150911P00048000 P 09/11/15 48.0 2.49 2.67
DOW 150911P00048500 P 09/11/15 48.5 2.82 3.10
DOW 150911P00049000 P 09/11/15 49.0 3.15 3.65
DOW 150911P00049500 P 09/11/15 49.5 3.50 4.05
DOW 150911P00050000 P 09/11/15 50.0 3.90 4.25
DOW 150911P00050500 P 09/11/15 50.5 4.35 4.90
DOW 150911P00051000 P 09/11/15 51.0 4.75 5.35
DOW 150911P00051500 P 09/11/15 51.5 5.20 5.80
DOW 150911P00052000 P 09/11/15 52.0 5.65 6.25
DOW 150911P00052500 P 09/11/15 52.5 6.05 6.55
DOW 150911P00053000 P 09/11/15 53.0 6.55 7.35
DOW 150911P00053500 P 09/11/15 53.5 7.00 7.80
DOW 150911P00054000 P 09/11/15 54.0 7.50 8.20
DOW 150911P00054500 P 09/11/15 54.5 8.00 8.70
DOW 150911P00055000 P 09/11/15 55.0 8.45 9.15
DOW 150911P00056000 P 09/11/15 56.0 9.45 10.15
DOW 150918C00024000 C 09/18/15 24.0 21.60 23.95
DOW 150918C00025000 C 09/18/15 25.0 19.45 23.15
DOW 150918C00026000 C 09/18/15 26.0 18.75 22.60
DOW 150918C00027000 C 09/18/15 27.0 17.75 21.05
DOW 150918C00028000 C 09/18/15 28.0 16.75 20.00
DOW 150918C00029000 C 09/18/15 29.0 15.80 19.10
DOW 150918C00030000 C 09/18/15 30.0 15.55 18.05
DOW 150918C00031000 C 09/18/15 31.0 14.50 17.05
DOW 150918C00032000 C 09/18/15 32.0 12.85 16.40
DOW 150918C00033000 C 09/18/15 33.0 13.05 14.20
DOW 150918C00034000 C 09/18/15 34.0 11.50 14.05
DOW 150918C00035000 C 09/18/15 35.0 10.70 13.20
DOW 150918C00036000 C 09/18/15 36.0 9.80 11.60
DOW 150918C00037000 C 09/18/15 37.0 9.05 10.10
DOW 150918C00038000 C 09/18/15 38.0 8.20 9.10
DOW 150918C00039000 C 09/18/15 39.0 7.30 8.10
DOW 150918C00040000 C 09/18/15 40.0 6.35 7.25
DOW 150918C00041000 C 09/18/15 41.0 5.45 6.55
DOW 150918C00042000 C 09/18/15 42.0 4.60 5.40
DOW 150918C00043000 C 09/18/15 43.0 3.80 4.55
DOW 150918C00044000 C 09/18/15 44.0 3.10 3.50
DOW 150918C00045000 C 09/18/15 45.0 2.69 2.77
DOW 150918C00046000 C 09/18/15 46.0 2.08 2.14
DOW 150918C00047000 C 09/18/15 47.0 1.56 1.61
DOW 150918C00048000 C 09/18/15 48.0 1.14 1.17
DOW 150918C00049000 C 09/18/15 49.0 0.79 0.84
DOW 150918C00050000 C 09/18/15 50.0 0.53 0.59
DOW 150918C00052500 C 09/18/15 52.5 0.20 0.24
DOW 150918C00055000 C 09/18/15 55.0 0.07 0.10
DOW 150918C00057500 C 09/18/15 57.5 0.02 0.06
DOW 150918C00060000 C 09/18/15 60.0 0.01 0.05
DOW 150918C00065000 C 09/18/15 65.0 0.02 0.06
DOW 150918P00024000 P 09/18/15 24.0 0.00 0.02
DOW 150918P00025000 P 09/18/15 25.0 0.00 0.03
DOW 150918P00026000 P 09/18/15 26.0 0.00 0.06
DOW 150918P00027000 P 09/18/15 27.0 0.00 0.03
DOW 150918P00028000 P 09/18/15 28.0 0.00 0.04
DOW 150918P00029000 P 09/18/15 29.0 0.00 0.04
DOW 150918P00030000 P 09/18/15 30.0 0.00 0.06
DOW 150918P00031000 P 09/18/15 31.0 0.01 0.07
DOW 150918P00032000 P 09/18/15 32.0 0.03 0.07
DOW 150918P00033000 P 09/18/15 33.0 0.04 0.08
DOW 150918P00034000 P 09/18/15 34.0 0.05 0.12
DOW 150918P00035000 P 09/18/15 35.0 0.07 0.12
DOW 150918P00036000 P 09/18/15 36.0 0.12 0.15
DOW 150918P00037000 P 09/18/15 37.0 0.15 0.24
DOW 150918P00038000 P 09/18/15 38.0 0.19 0.24
DOW 150918P00039000 P 09/18/15 39.0 0.25 0.30
DOW 150918P00040000 P 09/18/15 40.0 0.32 0.39
DOW 150918P00041000 P 09/18/15 41.0 0.41 0.54
DOW 150918P00042000 P 09/18/15 42.0 0.54 0.65
DOW 150918P00043000 P 09/18/15 43.0 0.71 0.77
DOW 150918P00044000 P 09/18/15 44.0 0.94 1.01
DOW 150918P00045000 P 09/18/15 45.0 1.25 1.31
DOW 150918P00046000 P 09/18/15 46.0 1.61 1.72
DOW 150918P00047000 P 09/18/15 47.0 2.10 2.21
DOW 150918P00048000 P 09/18/15 48.0 2.66 2.77
DOW 150918P00049000 P 09/18/15 49.0 3.30 3.50
DOW 150918P00050000 P 09/18/15 50.0 4.05 4.25
DOW 150918P00052500 P 09/18/15 52.5 6.20 6.40
DOW 150918P00055000 P 09/18/15 55.0 8.55 8.75
DOW 150918P00057500 P 09/18/15 57.5 11.00 11.25
DOW 150918P00060000 P 09/18/15 60.0 13.50 13.70
DOW 150918P00065000 P 09/18/15 65.0 18.45 18.75
DOW 151218C00029000 C 12/18/15 29.0 16.85 18.45
DOW 151218C00030000 C 12/18/15 30.0 15.80 18.20
DOW 151218C00031000 C 12/18/15 31.0 14.20 17.20
DOW 151218C00032000 C 12/18/15 32.0 12.90 16.15
DOW 151218C00033000 C 12/18/15 33.0 11.95 15.20
DOW 151218C00034000 C 12/18/15 34.0 12.25 13.50
DOW 151218C00035000 C 12/18/15 35.0 11.25 12.55
DOW 151218C00036000 C 12/18/15 36.0 10.00 11.35
DOW 151218C00037000 C 12/18/15 37.0 9.55 10.35
DOW 151218C00038000 C 12/18/15 38.0 8.70 9.40
DOW 151218C00039000 C 12/18/15 39.0 7.85 8.55
DOW 151218C00040000 C 12/18/15 40.0 7.05 7.70
DOW 151218C00041000 C 12/18/15 41.0 6.30 6.95
DOW 151218C00042000 C 12/18/15 42.0 5.55 6.10
DOW 151218C00043000 C 12/18/15 43.0 4.90 5.30
DOW 151218C00044000 C 12/18/15 44.0 4.40 4.60
DOW 151218C00045000 C 12/18/15 45.0 3.85 4.05
DOW 151218C00046000 C 12/18/15 46.0 3.30 3.40
DOW 151218C00047000 C 12/18/15 47.0 2.84 2.86
DOW 151218C00048000 C 12/18/15 48.0 2.40 2.43
DOW 151218C00049000 C 12/18/15 49.0 2.01 2.02
DOW 151218C00050000 C 12/18/15 50.0 1.65 1.71
DOW 151218C00052500 C 12/18/15 52.5 0.99 1.06
DOW 151218C00055000 C 12/18/15 55.0 0.58 0.62
DOW 151218C00057500 C 12/18/15 57.5 0.34 0.43
DOW 151218C00060000 C 12/18/15 60.0 0.19 0.31
DOW 151218C00062500 C 12/18/15 62.5 0.09 0.25
DOW 151218C00065000 C 12/18/15 65.0 0.05 0.21
DOW 151218C00070000 C 12/18/15 70.0 0.00 0.16
DOW 151218P00029000 P 12/18/15 29.0 0.16 0.31
DOW 151218P00030000 P 12/18/15 30.0 0.19 0.34
DOW 151218P00031000 P 12/18/15 31.0 0.24 0.37
DOW 151218P00032000 P 12/18/15 32.0 0.30 0.41
DOW 151218P00033000 P 12/18/15 33.0 0.36 0.47
DOW 151218P00034000 P 12/18/15 34.0 0.44 0.54
DOW 151218P00035000 P 12/18/15 35.0 0.54 0.65
DOW 151218P00036000 P 12/18/15 36.0 0.62 0.70
DOW 151218P00037000 P 12/18/15 37.0 0.74 0.88
DOW 151218P00038000 P 12/18/15 38.0 0.89 1.03
DOW 151218P00039000 P 12/18/15 39.0 1.05 1.16
DOW 151218P00040000 P 12/18/15 40.0 1.24 1.43
DOW 151218P00041000 P 12/18/15 41.0 1.47 1.62
DOW 151218P00042000 P 12/18/15 42.0 1.75 1.84
DOW 151218P00043000 P 12/18/15 43.0 2.05 2.06
DOW 151218P00044000 P 12/18/15 44.0 2.41 2.47
DOW 151218P00045000 P 12/18/15 45.0 2.81 2.88
DOW 151218P00046000 P 12/18/15 46.0 3.25 3.30
DOW 151218P00047000 P 12/18/15 47.0 3.75 3.90
DOW 151218P00048000 P 12/18/15 48.0 4.30 4.45
DOW 151218P00049000 P 12/18/15 49.0 4.80 5.10
DOW 151218P00050000 P 12/18/15 50.0 5.55 6.05
DOW 151218P00052500 P 12/18/15 52.5 7.30 7.95
DOW 151218P00055000 P 12/18/15 55.0 9.40 10.05
DOW 151218P00057500 P 12/18/15 57.5 11.70 12.30
DOW 151218P00060000 P 12/18/15 60.0 14.05 14.85
DOW 151218P00062500 P 12/18/15 62.5 16.45 17.05
DOW 151218P00065000 P 12/18/15 65.0 18.90 19.60
DOW 151218P00070000 P 12/18/15 70.0 23.85 24.75
DOW 160115C00020000 C 01/15/16 20.0 24.75 27.55
DOW 160115C00023000 C 01/15/16 23.0 21.80 24.50
DOW 160115C00024000 C 01/15/16 24.0 20.65 23.95
DOW 160115C00025000 C 01/15/16 25.0 20.70 22.45
DOW 160115C00026000 C 01/15/16 26.0 19.15 21.50
DOW 160115C00027000 C 01/15/16 27.0 18.35 20.45
DOW 160115C00028000 C 01/15/16 28.0 17.85 19.40
DOW 160115C00029000 C 01/15/16 29.0 15.80 19.00
DOW 160115C00030000 C 01/15/16 30.0 16.00 17.65
DOW 160115C00031000 C 01/15/16 31.0 14.80 17.15
DOW 160115C00032000 C 01/15/16 32.0 13.80 16.20
DOW 160115C00033000 C 01/15/16 33.0 13.20 14.75
DOW 160115C00034000 C 01/15/16 34.0 12.00 13.50
DOW 160115C00035000 C 01/15/16 35.0 11.35 12.55
DOW 160115C00036000 C 01/15/16 36.0 10.45 11.40
DOW 160115C00037000 C 01/15/16 37.0 9.55 10.35
DOW 160115C00038000 C 01/15/16 38.0 8.70 9.45
DOW 160115C00039000 C 01/15/16 39.0 7.90 8.65
DOW 160115C00040000 C 01/15/16 40.0 7.10 7.80
DOW 160115C00041000 C 01/15/16 41.0 6.55 6.80
DOW 160115C00042000 C 01/15/16 42.0 5.85 6.05
DOW 160115C00043000 C 01/15/16 43.0 5.15 5.35
DOW 160115C00044000 C 01/15/16 44.0 4.50 4.75
DOW 160115C00045000 C 01/15/16 45.0 4.00 4.15
DOW 160115C00046000 C 01/15/16 46.0 3.50 3.55
DOW 160115C00047000 C 01/15/16 47.0 3.00 3.10
DOW 160115C00048000 C 01/15/16 48.0 2.56 2.65
DOW 160115C00049000 C 01/15/16 49.0 2.17 2.20
DOW 160115C00050000 C 01/15/16 50.0 1.82 1.84
DOW 160115C00052500 C 01/15/16 52.5 1.15 1.20
DOW 160115C00055000 C 01/15/16 55.0 0.69 0.85
DOW 160115C00057500 C 01/15/16 57.5 0.45 0.55
DOW 160115C00060000 C 01/15/16 60.0 0.27 0.43
DOW 160115C00062500 C 01/15/16 62.5 0.15 0.33
DOW 160115C00065000 C 01/15/16 65.0 0.08 0.25
DOW 160115C00070000 C 01/15/16 70.0 0.03 0.20
DOW 160115C00075000 C 01/15/16 75.0 0.00 0.15
DOW 160115C00080000 C 01/15/16 80.0 0.00 0.04
DOW 160115P00020000 P 01/15/16 20.0 0.01 0.13
DOW 160115P00023000 P 01/15/16 23.0 0.06 0.17
DOW 160115P00024000 P 01/15/16 24.0 0.10 0.27
DOW 160115P00025000 P 01/15/16 25.0 0.12 0.27
DOW 160115P00026000 P 01/15/16 26.0 0.14 0.30
DOW 160115P00027000 P 01/15/16 27.0 0.16 0.32
DOW 160115P00028000 P 01/15/16 28.0 0.19 0.35
DOW 160115P00029000 P 01/15/16 29.0 0.22 0.38
DOW 160115P00030000 P 01/15/16 30.0 0.27 0.42
DOW 160115P00031000 P 01/15/16 31.0 0.33 0.48
DOW 160115P00032000 P 01/15/16 32.0 0.40 0.54
DOW 160115P00033000 P 01/15/16 33.0 0.48 0.63
DOW 160115P00034000 P 01/15/16 34.0 0.58 0.74
DOW 160115P00035000 P 01/15/16 35.0 0.69 0.84
DOW 160115P00036000 P 01/15/16 36.0 0.81 0.96
DOW 160115P00037000 P 01/15/16 37.0 0.96 1.11
DOW 160115P00038000 P 01/15/16 38.0 1.11 1.29
DOW 160115P00039000 P 01/15/16 39.0 1.31 1.47
DOW 160115P00040000 P 01/15/16 40.0 1.52 1.59
DOW 160115P00041000 P 01/15/16 41.0 1.78 1.87
DOW 160115P00042000 P 01/15/16 42.0 2.09 2.14
DOW 160115P00043000 P 01/15/16 43.0 2.42 2.52
DOW 160115P00044000 P 01/15/16 44.0 2.80 2.87
DOW 160115P00045000 P 01/15/16 45.0 3.20 3.35
DOW 160115P00046000 P 01/15/16 46.0 3.70 3.85
DOW 160115P00047000 P 01/15/16 47.0 4.20 4.40
DOW 160115P00048000 P 01/15/16 48.0 4.80 4.95
DOW 160115P00049000 P 01/15/16 49.0 5.40 5.50
DOW 160115P00050000 P 01/15/16 50.0 6.10 6.30
DOW 160115P00052500 P 01/15/16 52.5 7.85 8.45
DOW 160115P00055000 P 01/15/16 55.0 10.00 10.55
DOW 160115P00057500 P 01/15/16 57.5 12.15 12.80
DOW 160115P00060000 P 01/15/16 60.0 14.55 15.25
DOW 160115P00062500 P 01/15/16 62.5 16.85 17.60
DOW 160115P00065000 P 01/15/16 65.0 19.30 20.05
DOW 160115P00070000 P 01/15/16 70.0 24.30 25.00
DOW 160115P00075000 P 01/15/16 75.0 29.25 30.10
DOW 160115P00080000 P 01/15/16 80.0 34.25 35.00
DOW 160318C00023000 C 03/18/16 23.0 22.75 24.80
DOW 160318C00024000 C 03/18/16 24.0 20.50 24.60
DOW 160318C00025000 C 03/18/16 25.0 19.75 22.45
DOW 160318C00026000 C 03/18/16 26.0 18.70 21.40
DOW 160318C00027000 C 03/18/16 27.0 17.50 21.80
DOW 160318C00028000 C 03/18/16 28.0 17.30 19.40
DOW 160318C00029000 C 03/18/16 29.0 16.25 18.40
DOW 160318C00030000 C 03/18/16 30.0 14.55 18.80
DOW 160318C00031000 C 03/18/16 31.0 13.55 17.85
DOW 160318C00032000 C 03/18/16 32.0 14.00 15.40
DOW 160318C00033000 C 03/18/16 33.0 13.25 14.35
DOW 160318C00034000 C 03/18/16 34.0 12.15 13.40
DOW 160318C00035000 C 03/18/16 35.0 11.45 12.40
DOW 160318C00036000 C 03/18/16 36.0 10.50 11.40
DOW 160318C00037000 C 03/18/16 37.0 9.60 10.65
DOW 160318C00038000 C 03/18/16 38.0 8.30 10.00
DOW 160318C00039000 C 03/18/16 39.0 8.00 8.85
DOW 160318C00040000 C 03/18/16 40.0 7.30 8.10
DOW 160318C00041000 C 03/18/16 41.0 6.60 7.35
DOW 160318C00042000 C 03/18/16 42.0 5.90 6.65
DOW 160318C00043000 C 03/18/16 43.0 5.30 5.85
DOW 160318C00044000 C 03/18/16 44.0 4.70 5.25
DOW 160318C00045000 C 03/18/16 45.0 4.15 4.65
DOW 160318C00046000 C 03/18/16 46.0 3.85 4.10
DOW 160318C00047000 C 03/18/16 47.0 3.35 3.45
DOW 160318C00048000 C 03/18/16 48.0 2.91 3.20
DOW 160318C00049000 C 03/18/16 49.0 2.54 2.73
DOW 160318C00050000 C 03/18/16 50.0 2.10 2.44
DOW 160318C00052500 C 03/18/16 52.5 1.44 1.71
DOW 160318C00055000 C 03/18/16 55.0 0.95 1.16
DOW 160318C00057500 C 03/18/16 57.5 0.62 0.86
DOW 160318C00060000 C 03/18/16 60.0 0.40 0.59
DOW 160318C00065000 C 03/18/16 65.0 0.17 0.34
DOW 160318C00070000 C 03/18/16 70.0 0.06 0.24
DOW 160318C00075000 C 03/18/16 75.0 0.01 0.19
DOW 160318P00023000 P 03/18/16 23.0 0.14 0.31
DOW 160318P00024000 P 03/18/16 24.0 0.16 0.33
DOW 160318P00025000 P 03/18/16 25.0 0.19 0.35
DOW 160318P00026000 P 03/18/16 26.0 0.22 0.38
DOW 160318P00027000 P 03/18/16 27.0 0.25 0.41
DOW 160318P00028000 P 03/18/16 28.0 0.29 0.45
DOW 160318P00029000 P 03/18/16 29.0 0.34 0.50
DOW 160318P00030000 P 03/18/16 30.0 0.39 0.50
DOW 160318P00031000 P 03/18/16 31.0 0.46 0.64
DOW 160318P00032000 P 03/18/16 32.0 0.54 0.72
DOW 160318P00033000 P 03/18/16 33.0 0.63 0.83
DOW 160318P00034000 P 03/18/16 34.0 0.72 0.93
DOW 160318P00035000 P 03/18/16 35.0 0.85 1.07
DOW 160318P00036000 P 03/18/16 36.0 0.99 1.29
DOW 160318P00037000 P 03/18/16 37.0 1.15 1.35
DOW 160318P00038000 P 03/18/16 38.0 1.34 1.69
DOW 160318P00039000 P 03/18/16 39.0 1.61 1.91
DOW 160318P00040000 P 03/18/16 40.0 1.81 2.11
DOW 160318P00041000 P 03/18/16 41.0 1.81 2.48
DOW 160318P00042000 P 03/18/16 42.0 2.30 2.74
DOW 160318P00043000 P 03/18/16 43.0 2.64 3.15
DOW 160318P00044000 P 03/18/16 44.0 2.98 3.50
DOW 160318P00045000 P 03/18/16 45.0 3.50 4.00
DOW 160318P00046000 P 03/18/16 46.0 4.10 4.25
DOW 160318P00047000 P 03/18/16 47.0 4.65 4.80
DOW 160318P00048000 P 03/18/16 48.0 5.05 5.65
DOW 160318P00049000 P 03/18/16 49.0 5.55 6.25
DOW 160318P00050000 P 03/18/16 50.0 6.35 6.90
DOW 160318P00052500 P 03/18/16 52.5 8.20 8.80
DOW 160318P00055000 P 03/18/16 55.0 10.20 11.20
DOW 160318P00057500 P 03/18/16 57.5 12.35 13.00
DOW 160318P00060000 P 03/18/16 60.0 14.50 15.85
DOW 160318P00065000 P 03/18/16 65.0 19.25 20.80
DOW 160318P00070000 P 03/18/16 70.0 24.05 25.70
DOW 160318P00075000 P 03/18/16 75.0 29.00 30.65
DOW 170120C00023000 C 01/20/17 23.0 21.55 25.60
DOW 170120C00025000 C 01/20/17 25.0 20.05 23.40
DOW 170120C00030000 C 01/20/17 30.0 16.15 17.40
DOW 170120C00033000 C 01/20/17 33.0 13.50 14.75
DOW 170120C00035000 C 01/20/17 35.0 11.60 12.70
DOW 170120C00038000 C 01/20/17 38.0 9.40 11.05
DOW 170120C00040000 C 01/20/17 40.0 8.25 9.10
DOW 170120C00043000 C 01/20/17 43.0 6.50 7.90
DOW 170120C00045000 C 01/20/17 45.0 5.30 6.15
DOW 170120C00047000 C 01/20/17 47.0 4.65 5.20
DOW 170120C00050000 C 01/20/17 50.0 3.50 3.90
DOW 170120C00052500 C 01/20/17 52.5 2.75 3.00
DOW 170120C00055000 C 01/20/17 55.0 2.12 2.52
DOW 170120C00057500 C 01/20/17 57.5 1.55 2.40
DOW 170120C00060000 C 01/20/17 60.0 1.19 1.58
DOW 170120C00062500 C 01/20/17 62.5 1.00 1.27
DOW 170120C00065000 C 01/20/17 65.0 0.72 1.00
DOW 170120C00070000 C 01/20/17 70.0 0.45 0.78
DOW 170120C00075000 C 01/20/17 75.0 0.29 0.61
DOW 170120P00023000 P 01/20/17 23.0 0.47 0.63
DOW 170120P00025000 P 01/20/17 25.0 0.34 0.90
DOW 170120P00030000 P 01/20/17 30.0 1.19 1.47
DOW 170120P00033000 P 01/20/17 33.0 1.32 2.06
DOW 170120P00035000 P 01/20/17 35.0 2.17 2.64
DOW 170120P00038000 P 01/20/17 38.0 2.88 3.55
DOW 170120P00040000 P 01/20/17 40.0 3.60 4.10
DOW 170120P00043000 P 01/20/17 43.0 4.95 5.40
DOW 170120P00045000 P 01/20/17 45.0 6.05 6.35
DOW 170120P00047000 P 01/20/17 47.0 7.15 7.50
DOW 170120P00050000 P 01/20/17 50.0 8.70 9.75
DOW 170120P00052500 P 01/20/17 52.5 10.40 11.55
DOW 170120P00055000 P 01/20/17 55.0 12.25 13.15
DOW 170120P00057500 P 01/20/17 57.5 14.20 15.25
DOW 170120P00060000 P 01/20/17 60.0 16.30 17.45
DOW 170120P00062500 P 01/20/17 62.5 18.50 19.60
DOW 170120P00065000 P 01/20/17 65.0 20.75 21.90
DOW 170120P00070000 P 01/20/17 70.0 25.30 27.75
DOW 170120P00075000 P 01/20/17 75.0 28.30 33.00

OPRA data is delayed 15 minutes.