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 Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 150904C00033000 C 09/04/15 33.0 8.30 9.10
DOW 150904C00033500 C 09/04/15 33.5 7.80 8.60
DOW 150904C00034000 C 09/04/15 34.0 7.30 8.10
DOW 150904C00034500 C 09/04/15 34.5 6.80 7.60
DOW 150904C00035000 C 09/04/15 35.0 6.25 6.95
DOW 150904C00035500 C 09/04/15 35.5 5.80 6.45
DOW 150904C00036000 C 09/04/15 36.0 5.30 6.10
DOW 150904C00036500 C 09/04/15 36.5 4.75 5.60
DOW 150904C00037000 C 09/04/15 37.0 4.35 5.10
DOW 150904C00037500 C 09/04/15 37.5 3.80 4.60
DOW 150904C00038000 C 09/04/15 38.0 3.40 4.10
DOW 150904C00038500 C 09/04/15 38.5 2.95 3.60
DOW 150904C00039000 C 09/04/15 39.0 2.52 3.10
DOW 150904C00039500 C 09/04/15 39.5 2.12 2.56
DOW 150904C00040000 C 09/04/15 40.0 1.92 2.22
DOW 150904C00040500 C 09/04/15 40.5 1.57 1.76
DOW 150904C00041000 C 09/04/15 41.0 1.13 1.38
DOW 150904C00041500 C 09/04/15 41.5 0.92 1.07
DOW 150904C00042000 C 09/04/15 42.0 0.68 0.79
DOW 150904C00042500 C 09/04/15 42.5 0.47 0.57
DOW 150904C00043000 C 09/04/15 43.0 0.32 0.42
DOW 150904C00043500 C 09/04/15 43.5 0.20 0.28
DOW 150904C00044000 C 09/04/15 44.0 0.12 0.20
DOW 150904C00044500 C 09/04/15 44.5 0.05 0.13
DOW 150904C00045000 C 09/04/15 45.0 0.04 0.10
DOW 150904C00045500 C 09/04/15 45.5 0.01 0.13
DOW 150904C00046000 C 09/04/15 46.0 0.00 0.20
DOW 150904C00046500 C 09/04/15 46.5 0.02 0.13
DOW 150904C00047000 C 09/04/15 47.0 0.00 0.13
DOW 150904C00047500 C 09/04/15 47.5 0.00 0.11
DOW 150904C00048000 C 09/04/15 48.0 0.00 0.09
DOW 150904C00048500 C 09/04/15 48.5 0.00 0.08
DOW 150904C00049000 C 09/04/15 49.0 0.00 0.07
DOW 150904C00049500 C 09/04/15 49.5 0.00 0.06
DOW 150904C00050000 C 09/04/15 50.0 0.00 0.05
DOW 150904C00050500 C 09/04/15 50.5 0.00 0.07
DOW 150904C00051000 C 09/04/15 51.0 0.00 0.03
DOW 150904C00051500 C 09/04/15 51.5 0.00 0.03
DOW 150904C00052000 C 09/04/15 52.0 0.00 0.03
DOW 150904C00052500 C 09/04/15 52.5 0.00 0.04
DOW 150904C00053000 C 09/04/15 53.0 0.00 0.05
DOW 150904C00053500 C 09/04/15 53.5 0.00 0.03
DOW 150904C00054000 C 09/04/15 54.0 0.00 0.03
DOW 150904C00054500 C 09/04/15 54.5 0.00 0.03
DOW 150904C00055000 C 09/04/15 55.0 0.00 0.04
DOW 150904C00055500 C 09/04/15 55.5 0.00 0.05
DOW 150904C00056000 C 09/04/15 56.0 0.00 0.03
DOW 150904C00056500 C 09/04/15 56.5 0.00 0.03
DOW 150904C00057000 C 09/04/15 57.0 0.00 0.03
DOW 150904C00057500 C 09/04/15 57.5 0.00 0.03
DOW 150904C00058000 C 09/04/15 58.0 0.00 0.03
DOW 150904C00060000 C 09/04/15 60.0 0.00 0.03
DOW 150904P00033000 P 09/04/15 33.0 0.00 0.03
DOW 150904P00033500 P 09/04/15 33.5 0.00 0.20
DOW 150904P00034000 P 09/04/15 34.0 0.00 0.20
DOW 150904P00034500 P 09/04/15 34.5 0.00 0.20
DOW 150904P00035000 P 09/04/15 35.0 0.00 0.03
DOW 150904P00035500 P 09/04/15 35.5 0.00 0.06
DOW 150904P00036000 P 09/04/15 36.0 0.00 0.07
DOW 150904P00036500 P 09/04/15 36.5 0.00 0.05
DOW 150904P00037000 P 09/04/15 37.0 0.05 0.09
DOW 150904P00037500 P 09/04/15 37.5 0.07 0.11
DOW 150904P00038000 P 09/04/15 38.0 0.07 0.14
DOW 150904P00038500 P 09/04/15 38.5 0.10 0.18
DOW 150904P00039000 P 09/04/15 39.0 0.17 0.24
DOW 150904P00039500 P 09/04/15 39.5 0.23 0.31
DOW 150904P00040000 P 09/04/15 40.0 0.30 0.39
DOW 150904P00040500 P 09/04/15 40.5 0.42 0.51
DOW 150904P00041000 P 09/04/15 41.0 0.56 0.66
DOW 150904P00041500 P 09/04/15 41.5 0.75 0.86
DOW 150904P00042000 P 09/04/15 42.0 0.95 1.11
DOW 150904P00042500 P 09/04/15 42.5 1.23 1.40
DOW 150904P00043000 P 09/04/15 43.0 1.55 1.78
DOW 150904P00043500 P 09/04/15 43.5 1.96 2.14
DOW 150904P00044000 P 09/04/15 44.0 2.28 2.57
DOW 150904P00044500 P 09/04/15 44.5 2.31 3.30
DOW 150904P00045000 P 09/04/15 45.0 3.15 3.75
DOW 150904P00045500 P 09/04/15 45.5 2.76 4.25
DOW 150904P00046000 P 09/04/15 46.0 3.50 4.75
DOW 150904P00046500 P 09/04/15 46.5 4.00 5.25
DOW 150904P00047000 P 09/04/15 47.0 4.15 5.75
DOW 150904P00047500 P 09/04/15 47.5 5.05 6.25
DOW 150904P00048000 P 09/04/15 48.0 5.15 6.75
DOW 150904P00048500 P 09/04/15 48.5 5.65 7.35
DOW 150904P00049000 P 09/04/15 49.0 6.15 7.80
DOW 150904P00049500 P 09/04/15 49.5 6.60 8.35
DOW 150904P00050000 P 09/04/15 50.0 7.05 8.85
DOW 150904P00050500 P 09/04/15 50.5 7.60 9.35
DOW 150904P00051000 P 09/04/15 51.0 8.05 9.85
DOW 150904P00051500 P 09/04/15 51.5 8.55 10.45
DOW 150904P00052000 P 09/04/15 52.0 9.10 10.95
DOW 150904P00052500 P 09/04/15 52.5 8.90 11.70
DOW 150904P00053000 P 09/04/15 53.0 9.50 11.55
DOW 150904P00053500 P 09/04/15 53.5 9.90 12.40
DOW 150904P00054000 P 09/04/15 54.0 10.40 12.95
DOW 150904P00054500 P 09/04/15 54.5 11.00 13.00
DOW 150904P00055000 P 09/04/15 55.0 11.40 13.90
DOW 150904P00055500 P 09/04/15 55.5 11.90 14.00
DOW 150904P00056000 P 09/04/15 56.0 12.40 14.90
DOW 150904P00056500 P 09/04/15 56.5 12.90 15.40
DOW 150904P00057000 P 09/04/15 57.0 13.40 15.90
DOW 150904P00057500 P 09/04/15 57.5 13.90 16.40
DOW 150904P00058000 P 09/04/15 58.0 14.40 16.90
DOW 150904P00060000 P 09/04/15 60.0 17.00 18.90
DOW 150911C00035000 C 09/11/15 35.0 6.40 7.10
DOW 150911C00036000 C 09/11/15 36.0 5.45 6.15
DOW 150911C00036500 C 09/11/15 36.5 5.00 5.65
DOW 150911C00037000 C 09/11/15 37.0 4.55 5.20
DOW 150911C00037500 C 09/11/15 37.5 4.25 4.75
DOW 150911C00038000 C 09/11/15 38.0 3.85 4.35
DOW 150911C00038500 C 09/11/15 38.5 3.25 3.90
DOW 150911C00039000 C 09/11/15 39.0 3.10 3.45
DOW 150911C00039500 C 09/11/15 39.5 2.73 2.99
DOW 150911C00040000 C 09/11/15 40.0 2.26 2.60
DOW 150911C00040500 C 09/11/15 40.5 1.83 2.24
DOW 150911C00041000 C 09/11/15 41.0 1.52 1.95
DOW 150911C00041500 C 09/11/15 41.5 1.41 1.63
DOW 150911C00042000 C 09/11/15 42.0 1.16 1.35
DOW 150911C00042500 C 09/11/15 42.5 0.94 1.06
DOW 150911C00043000 C 09/11/15 43.0 0.74 0.85
DOW 150911C00043500 C 09/11/15 43.5 0.56 0.67
DOW 150911C00044000 C 09/11/15 44.0 0.44 0.52
DOW 150911C00044500 C 09/11/15 44.5 0.29 0.41
DOW 150911C00045000 C 09/11/15 45.0 0.21 0.32
DOW 150911C00045500 C 09/11/15 45.5 0.16 0.28
DOW 150911C00046000 C 09/11/15 46.0 0.11 0.19
DOW 150911C00046500 C 09/11/15 46.5 0.08 0.15
DOW 150911C00047000 C 09/11/15 47.0 0.05 0.20
DOW 150911C00047500 C 09/11/15 47.5 0.02 0.25
DOW 150911C00048000 C 09/11/15 48.0 0.01 0.20
DOW 150911C00048500 C 09/11/15 48.5 0.00 0.17
DOW 150911C00049000 C 09/11/15 49.0 0.00 0.14
DOW 150911C00049500 C 09/11/15 49.5 0.00 0.12
DOW 150911C00050000 C 09/11/15 50.0 0.00 0.10
DOW 150911C00050500 C 09/11/15 50.5 0.00 0.12
DOW 150911C00051000 C 09/11/15 51.0 0.00 0.07
DOW 150911C00051500 C 09/11/15 51.5 0.00 0.09
DOW 150911C00052000 C 09/11/15 52.0 0.00 0.08
DOW 150911C00052500 C 09/11/15 52.5 0.00 0.09
DOW 150911C00053000 C 09/11/15 53.0 0.00 0.09
DOW 150911C00053500 C 09/11/15 53.5 0.00 0.08
DOW 150911C00054000 C 09/11/15 54.0 0.00 0.07
DOW 150911C00054500 C 09/11/15 54.5 0.00 0.06
DOW 150911C00055000 C 09/11/15 55.0 0.00 0.06
DOW 150911C00056000 C 09/11/15 56.0 0.00 0.06
DOW 150911P00035000 P 09/11/15 35.0 0.06 0.19
DOW 150911P00036000 P 09/11/15 36.0 0.09 0.33
DOW 150911P00036500 P 09/11/15 36.5 0.11 0.36
DOW 150911P00037000 P 09/11/15 37.0 0.20 0.35
DOW 150911P00037500 P 09/11/15 37.5 0.30 0.40
DOW 150911P00038000 P 09/11/15 38.0 0.35 0.45
DOW 150911P00038500 P 09/11/15 38.5 0.43 0.51
DOW 150911P00039000 P 09/11/15 39.0 0.50 0.60
DOW 150911P00039500 P 09/11/15 39.5 0.61 0.71
DOW 150911P00040000 P 09/11/15 40.0 0.73 0.83
DOW 150911P00040500 P 09/11/15 40.5 0.87 0.97
DOW 150911P00041000 P 09/11/15 41.0 1.04 1.15
DOW 150911P00041500 P 09/11/15 41.5 1.25 1.36
DOW 150911P00042000 P 09/11/15 42.0 1.47 1.60
DOW 150911P00042500 P 09/11/15 42.5 1.71 1.87
DOW 150911P00043000 P 09/11/15 43.0 1.99 2.24
DOW 150911P00043500 P 09/11/15 43.5 2.32 2.51
DOW 150911P00044000 P 09/11/15 44.0 2.70 2.89
DOW 150911P00044500 P 09/11/15 44.5 3.05 3.40
DOW 150911P00045000 P 09/11/15 45.0 3.40 4.00
DOW 150911P00045500 P 09/11/15 45.5 3.85 4.45
DOW 150911P00046000 P 09/11/15 46.0 4.25 4.90
DOW 150911P00046500 P 09/11/15 46.5 4.30 5.40
DOW 150911P00047000 P 09/11/15 47.0 5.15 5.70
DOW 150911P00047500 P 09/11/15 47.5 4.70 6.35
DOW 150911P00048000 P 09/11/15 48.0 5.15 6.80
DOW 150911P00048500 P 09/11/15 48.5 6.05 7.30
DOW 150911P00049000 P 09/11/15 49.0 6.15 7.80
DOW 150911P00049500 P 09/11/15 49.5 6.60 8.40
DOW 150911P00050000 P 09/11/15 50.0 7.05 8.90
DOW 150911P00050500 P 09/11/15 50.5 7.55 9.40
DOW 150911P00051000 P 09/11/15 51.0 7.50 11.30
DOW 150911P00051500 P 09/11/15 51.5 8.15 10.05
DOW 150911P00052000 P 09/11/15 52.0 8.40 12.10
DOW 150911P00052500 P 09/11/15 52.5 8.80 12.00
DOW 150911P00053000 P 09/11/15 53.0 9.45 13.15
DOW 150911P00053500 P 09/11/15 53.5 9.90 12.05
DOW 150911P00054000 P 09/11/15 54.0 10.60 12.55
DOW 150911P00054500 P 09/11/15 54.5 11.30 13.05
DOW 150911P00055000 P 09/11/15 55.0 11.55 15.05
DOW 150911P00056000 P 09/11/15 56.0 12.95 14.55
DOW 150918C00024000 C 09/18/15 24.0 16.45 18.20
DOW 150918C00025000 C 09/18/15 25.0 15.30 18.35
DOW 150918C00026000 C 09/18/15 26.0 13.95 17.35
DOW 150918C00027000 C 09/18/15 27.0 13.00 16.35
DOW 150918C00028000 C 09/18/15 28.0 12.00 14.25
DOW 150918C00029000 C 09/18/15 29.0 11.00 13.35
DOW 150918C00030000 C 09/18/15 30.0 10.85 12.15
DOW 150918C00031000 C 09/18/15 31.0 9.80 11.35
DOW 150918C00032000 C 09/18/15 32.0 8.75 10.15
DOW 150918C00033000 C 09/18/15 33.0 8.50 9.10
DOW 150918C00034000 C 09/18/15 34.0 7.55 8.15
DOW 150918C00035000 C 09/18/15 35.0 6.60 7.20
DOW 150918C00035500 C 09/18/15 35.5 6.15 6.75
DOW 150918C00036000 C 09/18/15 36.0 5.70 6.30
DOW 150918C00036500 C 09/18/15 36.5 5.40 5.95
DOW 150918C00037000 C 09/18/15 37.0 5.05 5.40
DOW 150918C00037500 C 09/18/15 37.5 4.55 4.90
DOW 150918C00038000 C 09/18/15 38.0 4.25 4.50
DOW 150918C00038500 C 09/18/15 38.5 3.75 4.10
DOW 150918C00039000 C 09/18/15 39.0 3.50 3.70
DOW 150918C00039500 C 09/18/15 39.5 3.15 3.30
DOW 150918C00040000 C 09/18/15 40.0 2.77 2.95
DOW 150918C00040500 C 09/18/15 40.5 2.46 2.65
DOW 150918C00041000 C 09/18/15 41.0 2.14 2.30
DOW 150918C00041500 C 09/18/15 41.5 1.85 2.00
DOW 150918C00042000 C 09/18/15 42.0 1.61 1.70
DOW 150918C00042500 C 09/18/15 42.5 1.36 1.48
DOW 150918C00043000 C 09/18/15 43.0 1.15 1.30
DOW 150918C00043500 C 09/18/15 43.5 0.96 1.05
DOW 150918C00044000 C 09/18/15 44.0 0.77 0.88
DOW 150918C00044500 C 09/18/15 44.5 0.65 0.73
DOW 150918C00045000 C 09/18/15 45.0 0.52 0.59
DOW 150918C00045500 C 09/18/15 45.5 0.42 0.49
DOW 150918C00046000 C 09/18/15 46.0 0.34 0.40
DOW 150918C00046500 C 09/18/15 46.5 0.27 0.33
DOW 150918C00047000 C 09/18/15 47.0 0.21 0.27
DOW 150918C00047500 C 09/18/15 47.5 0.17 0.22
DOW 150918C00048000 C 09/18/15 48.0 0.12 0.19
DOW 150918C00048500 C 09/18/15 48.5 0.08 0.18
DOW 150918C00049000 C 09/18/15 49.0 0.06 0.15
DOW 150918C00049500 C 09/18/15 49.5 0.04 0.13
DOW 150918C00050000 C 09/18/15 50.0 0.05 0.11
DOW 150918C00050500 C 09/18/15 50.5 0.01 0.10
DOW 150918C00051000 C 09/18/15 51.0 0.00 0.09
DOW 150918C00051500 C 09/18/15 51.5 0.00 0.08
DOW 150918C00052000 C 09/18/15 52.0 0.00 0.08
DOW 150918C00052500 C 09/18/15 52.5 0.02 0.05
DOW 150918C00053000 C 09/18/15 53.0 0.00 0.07
DOW 150918C00053500 C 09/18/15 53.5 0.00 0.07
DOW 150918C00054000 C 09/18/15 54.0 0.00 0.06
DOW 150918C00054500 C 09/18/15 54.5 0.00 0.06
DOW 150918C00055000 C 09/18/15 55.0 0.00 0.04
DOW 150918C00055500 C 09/18/15 55.5 0.00 0.04
DOW 150918C00056000 C 09/18/15 56.0 0.00 0.04
DOW 150918C00056500 C 09/18/15 56.5 0.00 0.04
DOW 150918C00057000 C 09/18/15 57.0 0.00 0.04
DOW 150918C00057500 C 09/18/15 57.5 0.01 0.03
DOW 150918C00058000 C 09/18/15 58.0 0.00 0.04
DOW 150918C00058500 C 09/18/15 58.5 0.00 0.04
DOW 150918C00059000 C 09/18/15 59.0 0.00 0.04
DOW 150918C00059500 C 09/18/15 59.5 0.00 0.04
DOW 150918C00060000 C 09/18/15 60.0 0.00 0.04
DOW 150918C00060500 C 09/18/15 60.5 0.00 0.04
DOW 150918C00065000 C 09/18/15 65.0 0.00 0.02
DOW 150918P00024000 P 09/18/15 24.0 0.00 0.04
DOW 150918P00025000 P 09/18/15 25.0 0.00 0.04
DOW 150918P00026000 P 09/18/15 26.0 0.00 0.05
DOW 150918P00027000 P 09/18/15 27.0 0.00 0.08
DOW 150918P00028000 P 09/18/15 28.0 0.00 0.06
DOW 150918P00029000 P 09/18/15 29.0 0.01 0.07
DOW 150918P00030000 P 09/18/15 30.0 0.05 0.09
DOW 150918P00031000 P 09/18/15 31.0 0.07 0.13
DOW 150918P00032000 P 09/18/15 32.0 0.10 0.19
DOW 150918P00033000 P 09/18/15 33.0 0.14 0.24
DOW 150918P00034000 P 09/18/15 34.0 0.20 0.29
DOW 150918P00035000 P 09/18/15 35.0 0.29 0.33
DOW 150918P00035500 P 09/18/15 35.5 0.33 0.40
DOW 150918P00036000 P 09/18/15 36.0 0.38 0.44
DOW 150918P00036500 P 09/18/15 36.5 0.43 0.49
DOW 150918P00037000 P 09/18/15 37.0 0.49 0.56
DOW 150918P00037500 P 09/18/15 37.5 0.54 0.63
DOW 150918P00038000 P 09/18/15 38.0 0.63 0.73
DOW 150918P00038500 P 09/18/15 38.5 0.73 0.82
DOW 150918P00039000 P 09/18/15 39.0 0.83 0.93
DOW 150918P00039500 P 09/18/15 39.5 0.94 1.06
DOW 150918P00040000 P 09/18/15 40.0 1.10 1.21
DOW 150918P00040500 P 09/18/15 40.5 1.27 1.37
DOW 150918P00041000 P 09/18/15 41.0 1.45 1.57
DOW 150918P00041500 P 09/18/15 41.5 1.67 1.77
DOW 150918P00042000 P 09/18/15 42.0 1.89 2.02
DOW 150918P00042500 P 09/18/15 42.5 2.13 2.28
DOW 150918P00043000 P 09/18/15 43.0 2.38 2.58
DOW 150918P00043500 P 09/18/15 43.5 2.68 2.89
DOW 150918P00044000 P 09/18/15 44.0 3.00 3.25
DOW 150918P00044500 P 09/18/15 44.5 3.35 3.60
DOW 150918P00045000 P 09/18/15 45.0 3.80 3.95
DOW 150918P00045500 P 09/18/15 45.5 4.15 4.40
DOW 150918P00046000 P 09/18/15 46.0 4.55 4.80
DOW 150918P00046500 P 09/18/15 46.5 4.95 5.20
DOW 150918P00047000 P 09/18/15 47.0 5.40 5.65
DOW 150918P00047500 P 09/18/15 47.5 5.85 6.10
DOW 150918P00048000 P 09/18/15 48.0 6.30 6.60
DOW 150918P00048500 P 09/18/15 48.5 6.80 7.05
DOW 150918P00049000 P 09/18/15 49.0 7.25 7.55
DOW 150918P00049500 P 09/18/15 49.5 7.75 8.00
DOW 150918P00050000 P 09/18/15 50.0 8.25 8.50
DOW 150918P00050500 P 09/18/15 50.5 8.70 9.00
DOW 150918P00051000 P 09/18/15 51.0 9.20 9.50
DOW 150918P00051500 P 09/18/15 51.5 9.70 9.95
DOW 150918P00052000 P 09/18/15 52.0 10.20 10.45
DOW 150918P00052500 P 09/18/15 52.5 10.70 10.95
DOW 150918P00053000 P 09/18/15 53.0 11.20 11.45
DOW 150918P00053500 P 09/18/15 53.5 11.70 12.00
DOW 150918P00054000 P 09/18/15 54.0 12.20 12.50
DOW 150918P00054500 P 09/18/15 54.5 12.70 13.00
DOW 150918P00055000 P 09/18/15 55.0 13.15 13.50
DOW 150918P00055500 P 09/18/15 55.5 13.70 14.00
DOW 150918P00056000 P 09/18/15 56.0 14.20 14.50
DOW 150918P00056500 P 09/18/15 56.5 14.65 15.00
DOW 150918P00057000 P 09/18/15 57.0 15.15 15.50
DOW 150918P00057500 P 09/18/15 57.5 15.70 15.95
DOW 150918P00058000 P 09/18/15 58.0 16.20 16.50
DOW 150918P00058500 P 09/18/15 58.5 16.65 17.00
DOW 150918P00059000 P 09/18/15 59.0 17.20 17.50
DOW 150918P00059500 P 09/18/15 59.5 17.65 18.00
DOW 150918P00060000 P 09/18/15 60.0 18.15 18.50
DOW 150918P00060500 P 09/18/15 60.5 18.70 19.00
DOW 150918P00065000 P 09/18/15 65.0 23.15 23.45
DOW 150925C00025000 C 09/25/15 25.0 15.65 17.10
DOW 150925C00030000 C 09/25/15 30.0 10.55 12.30
DOW 150925C00035000 C 09/25/15 35.0 6.70 7.35
DOW 150925C00036000 C 09/25/15 36.0 5.90 6.50
DOW 150925C00036500 C 09/25/15 36.5 5.60 5.95
DOW 150925C00037000 C 09/25/15 37.0 5.20 5.55
DOW 150925C00037500 C 09/25/15 37.5 4.80 5.20
DOW 150925C00038000 C 09/25/15 38.0 4.40 4.70
DOW 150925C00038500 C 09/25/15 38.5 4.00 4.30
DOW 150925C00039000 C 09/25/15 39.0 3.40 4.00
DOW 150925C00039500 C 09/25/15 39.5 3.05 3.55
DOW 150925C00040000 C 09/25/15 40.0 2.96 3.20
DOW 150925C00040500 C 09/25/15 40.5 2.64 2.90
DOW 150925C00041000 C 09/25/15 41.0 2.32 2.59
DOW 150925C00041500 C 09/25/15 41.5 1.89 2.28
DOW 150925C00042000 C 09/25/15 42.0 1.81 1.98
DOW 150925C00042500 C 09/25/15 42.5 1.55 1.73
DOW 150925C00043000 C 09/25/15 43.0 1.35 1.50
DOW 150925C00043500 C 09/25/15 43.5 1.14 1.30
DOW 150925C00044000 C 09/25/15 44.0 0.93 1.12
DOW 150925C00044500 C 09/25/15 44.5 0.82 0.96
DOW 150925C00045000 C 09/25/15 45.0 0.65 0.81
DOW 150925C00045500 C 09/25/15 45.5 0.56 0.68
DOW 150925C00046000 C 09/25/15 46.0 0.46 0.58
DOW 150925C00046500 C 09/25/15 46.5 0.34 0.48
DOW 150925C00047000 C 09/25/15 47.0 0.29 0.41
DOW 150925C00047500 C 09/25/15 47.5 0.23 0.39
DOW 150925C00048000 C 09/25/15 48.0 0.17 0.42
DOW 150925C00048500 C 09/25/15 48.5 0.14 0.37
DOW 150925C00049000 C 09/25/15 49.0 0.10 0.34
DOW 150925C00049500 C 09/25/15 49.5 0.06 0.31
DOW 150925C00050000 C 09/25/15 50.0 0.04 0.28
DOW 150925C00050500 C 09/25/15 50.5 0.02 0.25
DOW 150925C00051000 C 09/25/15 51.0 0.01 0.25
DOW 150925C00051500 C 09/25/15 51.5 0.01 0.21
DOW 150925C00052000 C 09/25/15 52.0 0.00 0.22
DOW 150925C00052500 C 09/25/15 52.5 0.00 0.16
DOW 150925C00053000 C 09/25/15 53.0 0.00 0.18
DOW 150925C00053500 C 09/25/15 53.5 0.00 0.15
DOW 150925C00054000 C 09/25/15 54.0 0.00 0.14
DOW 150925C00054500 C 09/25/15 54.5 0.00 0.13
DOW 150925C00055000 C 09/25/15 55.0 0.00 0.13
DOW 150925C00056000 C 09/25/15 56.0 0.00 0.06
DOW 150925P00025000 P 09/25/15 25.0 0.01 0.20
DOW 150925P00030000 P 09/25/15 30.0 0.06 0.30
DOW 150925P00035000 P 09/25/15 35.0 0.35 0.50
DOW 150925P00036000 P 09/25/15 36.0 0.50 0.60
DOW 150925P00036500 P 09/25/15 36.5 0.56 0.67
DOW 150925P00037000 P 09/25/15 37.0 0.63 0.74
DOW 150925P00037500 P 09/25/15 37.5 0.72 0.83
DOW 150925P00038000 P 09/25/15 38.0 0.80 0.93
DOW 150925P00038500 P 09/25/15 38.5 0.92 1.04
DOW 150925P00039000 P 09/25/15 39.0 1.03 1.16
DOW 150925P00039500 P 09/25/15 39.5 1.17 1.30
DOW 150925P00040000 P 09/25/15 40.0 1.30 1.47
DOW 150925P00040500 P 09/25/15 40.5 1.48 1.63
DOW 150925P00041000 P 09/25/15 41.0 1.67 1.84
DOW 150925P00041500 P 09/25/15 41.5 1.85 2.06
DOW 150925P00042000 P 09/25/15 42.0 2.13 2.27
DOW 150925P00042500 P 09/25/15 42.5 2.32 2.55
DOW 150925P00043000 P 09/25/15 43.0 2.60 2.93
DOW 150925P00043500 P 09/25/15 43.5 2.88 3.35
DOW 150925P00044000 P 09/25/15 44.0 3.25 3.60
DOW 150925P00044500 P 09/25/15 44.5 3.55 3.85
DOW 150925P00045000 P 09/25/15 45.0 3.90 4.20
DOW 150925P00045500 P 09/25/15 45.5 4.25 4.60
DOW 150925P00046000 P 09/25/15 46.0 4.65 5.00
DOW 150925P00046500 P 09/25/15 46.5 5.05 5.65
DOW 150925P00047000 P 09/25/15 47.0 5.50 6.10
DOW 150925P00047500 P 09/25/15 47.5 5.95 6.40
DOW 150925P00048000 P 09/25/15 48.0 6.35 6.95
DOW 150925P00048500 P 09/25/15 48.5 6.80 7.40
DOW 150925P00049000 P 09/25/15 49.0 7.30 7.95
DOW 150925P00049500 P 09/25/15 49.5 7.75 8.45
DOW 150925P00050000 P 09/25/15 50.0 8.25 8.95
DOW 150925P00050500 P 09/25/15 50.5 8.70 9.40
DOW 150925P00051000 P 09/25/15 51.0 9.20 9.95
DOW 150925P00051500 P 09/25/15 51.5 9.70 10.65
DOW 150925P00052000 P 09/25/15 52.0 10.20 10.90
DOW 150925P00052500 P 09/25/15 52.5 10.70 11.60
DOW 150925P00053000 P 09/25/15 53.0 11.15 11.90
DOW 150925P00053500 P 09/25/15 53.5 11.65 12.40
DOW 150925P00054000 P 09/25/15 54.0 12.15 12.90
DOW 150925P00054500 P 09/25/15 54.5 12.65 13.40
DOW 150925P00055000 P 09/25/15 55.0 13.15 13.90
DOW 150925P00056000 P 09/25/15 56.0 14.15 14.90
DOW 151002C00025000 C 10/02/15 25.0 15.35 17.20
DOW 151002C00030000 C 10/02/15 30.0 10.55 12.25
DOW 151002C00035000 C 10/02/15 35.0 6.45 7.40
DOW 151002C00036000 C 10/02/15 36.0 5.75 7.05
DOW 151002C00036500 C 10/02/15 36.5 5.35 6.55
DOW 151002C00037000 C 10/02/15 37.0 4.95 6.20
DOW 151002C00037500 C 10/02/15 37.5 4.15 5.75
DOW 151002C00038000 C 10/02/15 38.0 4.15 5.35
DOW 151002C00038500 C 10/02/15 38.5 3.80 4.95
DOW 151002C00039000 C 10/02/15 39.0 3.45 4.15
DOW 151002C00039500 C 10/02/15 39.5 3.10 3.70
DOW 151002C00040000 C 10/02/15 40.0 2.73 3.35
DOW 151002C00040500 C 10/02/15 40.5 2.53 3.25
DOW 151002C00041000 C 10/02/15 41.0 2.32 2.66
DOW 151002C00041500 C 10/02/15 41.5 2.13 2.36
DOW 151002C00042000 C 10/02/15 42.0 1.77 2.07
DOW 151002C00042500 C 10/02/15 42.5 1.63 1.84
DOW 151002C00043000 C 10/02/15 43.0 1.42 1.62
DOW 151002C00043500 C 10/02/15 43.5 1.24 1.41
DOW 151002C00044000 C 10/02/15 44.0 0.98 1.22
DOW 151002C00044500 C 10/02/15 44.5 0.86 1.06
DOW 151002C00045000 C 10/02/15 45.0 0.74 0.91
DOW 151002C00045500 C 10/02/15 45.5 0.63 0.78
DOW 151002C00046000 C 10/02/15 46.0 0.52 0.66
DOW 151002C00046500 C 10/02/15 46.5 0.43 0.57
DOW 151002C00047000 C 10/02/15 47.0 0.36 0.48
DOW 151002C00047500 C 10/02/15 47.5 0.30 0.41
DOW 151002C00048000 C 10/02/15 48.0 0.25 0.44
DOW 151002C00048500 C 10/02/15 48.5 0.20 0.45
DOW 151002C00049000 C 10/02/15 49.0 0.16 0.39
DOW 151002C00049500 C 10/02/15 49.5 0.12 0.37
DOW 151002C00050000 C 10/02/15 50.0 0.09 0.27
DOW 151002C00050500 C 10/02/15 50.5 0.02 0.38
DOW 151002C00051000 C 10/02/15 51.0 0.01 0.33
DOW 151002C00051500 C 10/02/15 51.5 0.03 0.27
DOW 151002C00052000 C 10/02/15 52.0 0.00 0.25
DOW 151002C00052500 C 10/02/15 52.5 0.00 0.22
DOW 151002C00053000 C 10/02/15 53.0 0.00 0.19
DOW 151002C00054000 C 10/02/15 54.0 0.00 0.15
DOW 151002C00055000 C 10/02/15 55.0 0.00 0.12
DOW 151002P00025000 P 10/02/15 25.0 0.02 0.26
DOW 151002P00030000 P 10/02/15 30.0 0.10 0.35
DOW 151002P00035000 P 10/02/15 35.0 0.52 0.66
DOW 151002P00036000 P 10/02/15 36.0 0.68 0.81
DOW 151002P00036500 P 10/02/15 36.5 0.76 0.90
DOW 151002P00037000 P 10/02/15 37.0 0.85 1.00
DOW 151002P00037500 P 10/02/15 37.5 0.95 1.11
DOW 151002P00038000 P 10/02/15 38.0 1.06 1.18
DOW 151002P00038500 P 10/02/15 38.5 1.19 1.35
DOW 151002P00039000 P 10/02/15 39.0 1.33 1.46
DOW 151002P00039500 P 10/02/15 39.5 1.48 1.71
DOW 151002P00040000 P 10/02/15 40.0 1.65 1.86
DOW 151002P00040500 P 10/02/15 40.5 1.84 2.12
DOW 151002P00041000 P 10/02/15 41.0 2.06 2.20
DOW 151002P00041500 P 10/02/15 41.5 2.27 2.45
DOW 151002P00042000 P 10/02/15 42.0 2.51 2.74
DOW 151002P00042500 P 10/02/15 42.5 2.62 3.20
DOW 151002P00043000 P 10/02/15 43.0 2.91 3.50
DOW 151002P00043500 P 10/02/15 43.5 3.20 3.85
DOW 151002P00044000 P 10/02/15 44.0 3.55 4.20
DOW 151002P00044500 P 10/02/15 44.5 3.90 4.55
DOW 151002P00045000 P 10/02/15 45.0 4.30 4.95
DOW 151002P00045500 P 10/02/15 45.5 4.65 5.35
DOW 151002P00046000 P 10/02/15 46.0 5.05 5.75
DOW 151002P00046500 P 10/02/15 46.5 5.45 6.20
DOW 151002P00047000 P 10/02/15 47.0 5.90 6.55
DOW 151002P00047500 P 10/02/15 47.5 6.35 7.00
DOW 151002P00048000 P 10/02/15 48.0 6.80 7.55
DOW 151002P00048500 P 10/02/15 48.5 7.25 8.05
DOW 151002P00049000 P 10/02/15 49.0 7.70 8.45
DOW 151002P00049500 P 10/02/15 49.5 8.10 9.00
DOW 151002P00050000 P 10/02/15 50.0 8.55 9.20
DOW 151002P00050500 P 10/02/15 50.5 9.05 9.90
DOW 151002P00051000 P 10/02/15 51.0 9.45 11.05
DOW 151002P00051500 P 10/02/15 51.5 9.90 11.35
DOW 151002P00052000 P 10/02/15 52.0 10.50 11.25
DOW 151002P00052500 P 10/02/15 52.5 11.05 11.90
DOW 151002P00053000 P 10/02/15 53.0 11.40 12.80
DOW 151002P00054000 P 10/02/15 54.0 12.25 13.55
DOW 151002P00055000 P 10/02/15 55.0 13.25 13.95
DOW 151009C00032000 C 10/09/15 32.0 9.15 10.20
DOW 151009C00033000 C 10/09/15 33.0 8.30 9.30
DOW 151009C00033500 C 10/09/15 33.5 8.00 8.80
DOW 151009C00034000 C 10/09/15 34.0 7.20 8.35
DOW 151009C00034500 C 10/09/15 34.5 6.95 7.85
DOW 151009C00035000 C 10/09/15 35.0 6.65 7.40
DOW 151009C00035500 C 10/09/15 35.5 5.80 7.60
DOW 151009C00036000 C 10/09/15 36.0 5.35 7.10
DOW 151009C00036500 C 10/09/15 36.5 5.15 6.70
DOW 151009C00037000 C 10/09/15 37.0 4.65 6.30
DOW 151009C00037500 C 10/09/15 37.5 4.20 5.80
DOW 151009C00038000 C 10/09/15 38.0 4.25 5.45
DOW 151009C00038500 C 10/09/15 38.5 3.90 4.65
DOW 151009C00039000 C 10/09/15 39.0 3.55 4.15
DOW 151009C00039500 C 10/09/15 39.5 3.20 3.80
DOW 151009C00040000 C 10/09/15 40.0 2.91 3.45
DOW 151009C00040500 C 10/09/15 40.5 2.62 3.10
DOW 151009C00041000 C 10/09/15 41.0 2.49 2.78
DOW 151009C00041500 C 10/09/15 41.5 2.26 2.48
DOW 151009C00042000 C 10/09/15 42.0 1.86 2.21
DOW 151009C00042500 C 10/09/15 42.5 1.63 1.98
DOW 151009C00043000 C 10/09/15 43.0 1.44 1.72
DOW 151009C00043500 C 10/09/15 43.5 1.25 1.52
DOW 151009C00044000 C 10/09/15 44.0 1.18 1.34
DOW 151009C00044500 C 10/09/15 44.5 0.93 1.18
DOW 151009C00045000 C 10/09/15 45.0 0.86 1.03
DOW 151009C00045500 C 10/09/15 45.5 0.68 1.07
DOW 151009C00046000 C 10/09/15 46.0 0.58 0.78
DOW 151009C00046500 C 10/09/15 46.5 0.49 0.70
DOW 151009C00047000 C 10/09/15 47.0 0.42 0.58
DOW 151009C00047500 C 10/09/15 47.5 0.30 0.69
DOW 151009C00048000 C 10/09/15 48.0 0.29 0.44
DOW 151009C00048500 C 10/09/15 48.5 0.19 0.52
DOW 151009C00049000 C 10/09/15 49.0 0.14 0.41
DOW 151009C00049500 C 10/09/15 49.5 0.17 0.41
DOW 151009C00050000 C 10/09/15 50.0 0.08 0.34
DOW 151009C00051000 C 10/09/15 51.0 0.08 0.28
DOW 151009C00052000 C 10/09/15 52.0 0.04 0.29
DOW 151009C00053000 C 10/09/15 53.0 0.02 0.26
DOW 151009P00032000 P 10/09/15 32.0 0.16 0.59
DOW 151009P00033000 P 10/09/15 33.0 0.28 0.64
DOW 151009P00033500 P 10/09/15 33.5 0.31 0.63
DOW 151009P00034000 P 10/09/15 34.0 0.50 0.60
DOW 151009P00034500 P 10/09/15 34.5 0.41 0.74
DOW 151009P00035000 P 10/09/15 35.0 0.44 0.81
DOW 151009P00035500 P 10/09/15 35.5 0.52 0.89
DOW 151009P00036000 P 10/09/15 36.0 0.75 0.93
DOW 151009P00036500 P 10/09/15 36.5 0.86 1.01
DOW 151009P00037000 P 10/09/15 37.0 0.95 1.12
DOW 151009P00037500 P 10/09/15 37.5 0.83 1.27
DOW 151009P00038000 P 10/09/15 38.0 1.18 1.37
DOW 151009P00038500 P 10/09/15 38.5 1.31 1.51
DOW 151009P00039000 P 10/09/15 39.0 1.44 1.68
DOW 151009P00039500 P 10/09/15 39.5 1.61 1.86
DOW 151009P00040000 P 10/09/15 40.0 1.79 2.06
DOW 151009P00040500 P 10/09/15 40.5 1.97 2.27
DOW 151009P00041000 P 10/09/15 41.0 2.21 2.37
DOW 151009P00041500 P 10/09/15 41.5 2.44 2.61
DOW 151009P00042000 P 10/09/15 42.0 2.67 3.05
DOW 151009P00042500 P 10/09/15 42.5 2.73 3.35
DOW 151009P00043000 P 10/09/15 43.0 3.00 3.65
DOW 151009P00043500 P 10/09/15 43.5 3.30 3.95
DOW 151009P00044000 P 10/09/15 44.0 3.65 4.10
DOW 151009P00044500 P 10/09/15 44.5 4.00 4.55
DOW 151009P00045000 P 10/09/15 45.0 4.35 5.10
DOW 151009P00045500 P 10/09/15 45.5 4.75 5.45
DOW 151009P00046000 P 10/09/15 46.0 5.15 5.65
DOW 151009P00046500 P 10/09/15 46.5 5.55 6.30
DOW 151009P00047000 P 10/09/15 47.0 6.00 6.55
DOW 151009P00047500 P 10/09/15 47.5 6.35 7.05
DOW 151009P00048000 P 10/09/15 48.0 6.85 7.60
DOW 151009P00048500 P 10/09/15 48.5 7.25 8.05
DOW 151009P00049000 P 10/09/15 49.0 7.70 8.55
DOW 151009P00049500 P 10/09/15 49.5 8.20 9.00
DOW 151009P00050000 P 10/09/15 50.0 8.65 9.45
DOW 151009P00051000 P 10/09/15 51.0 9.35 11.00
DOW 151009P00052000 P 10/09/15 52.0 10.30 11.60
DOW 151009P00053000 P 10/09/15 53.0 11.55 12.50
DOW 151016C00024000 C 10/16/15 24.0 17.20 18.15
DOW 151016C00025000 C 10/16/15 25.0 16.05 17.15
DOW 151016C00026000 C 10/16/15 26.0 15.05 16.15
DOW 151016C00027000 C 10/16/15 27.0 14.05 15.15
DOW 151016C00028000 C 10/16/15 28.0 13.35 14.15
DOW 151016C00029000 C 10/16/15 29.0 12.40 13.10
DOW 151016C00030000 C 10/16/15 30.0 11.40 12.10
DOW 151016C00031000 C 10/16/15 31.0 10.45 11.10
DOW 151016C00032000 C 10/16/15 32.0 9.30 10.75
DOW 151016C00033000 C 10/16/15 33.0 8.60 9.25
DOW 151016C00034000 C 10/16/15 34.0 7.70 8.35
DOW 151016C00035000 C 10/16/15 35.0 6.85 7.40
DOW 151016C00036000 C 10/16/15 36.0 6.00 7.15
DOW 151016C00037000 C 10/16/15 37.0 5.20 6.30
DOW 151016C00038000 C 10/16/15 38.0 4.45 5.55
DOW 151016C00039000 C 10/16/15 39.0 3.95 4.15
DOW 151016C00040000 C 10/16/15 40.0 3.30 3.45
DOW 151016C00041000 C 10/16/15 41.0 2.69 2.87
DOW 151016C00042000 C 10/16/15 42.0 2.16 2.31
DOW 151016C00043000 C 10/16/15 43.0 1.71 1.86
DOW 151016C00044000 C 10/16/15 44.0 1.33 1.45
DOW 151016C00045000 C 10/16/15 45.0 1.02 1.12
DOW 151016C00046000 C 10/16/15 46.0 0.77 0.85
DOW 151016C00047000 C 10/16/15 47.0 0.56 0.64
DOW 151016C00048000 C 10/16/15 48.0 0.42 0.49
DOW 151016C00049000 C 10/16/15 49.0 0.30 0.37
DOW 151016C00050000 C 10/16/15 50.0 0.24 0.28
DOW 151016C00052500 C 10/16/15 52.5 0.07 0.15
DOW 151016C00055000 C 10/16/15 55.0 0.02 0.09
DOW 151016P00024000 P 10/16/15 24.0 0.04 0.12
DOW 151016P00025000 P 10/16/15 25.0 0.07 0.14
DOW 151016P00026000 P 10/16/15 26.0 0.09 0.16
DOW 151016P00027000 P 10/16/15 27.0 0.13 0.19
DOW 151016P00028000 P 10/16/15 28.0 0.16 0.23
DOW 151016P00029000 P 10/16/15 29.0 0.22 0.28
DOW 151016P00030000 P 10/16/15 30.0 0.28 0.34
DOW 151016P00031000 P 10/16/15 31.0 0.34 0.39
DOW 151016P00032000 P 10/16/15 32.0 0.41 0.48
DOW 151016P00033000 P 10/16/15 33.0 0.48 0.56
DOW 151016P00034000 P 10/16/15 34.0 0.60 0.67
DOW 151016P00035000 P 10/16/15 35.0 0.73 0.81
DOW 151016P00036000 P 10/16/15 36.0 0.89 0.97
DOW 151016P00037000 P 10/16/15 37.0 1.09 1.17
DOW 151016P00038000 P 10/16/15 38.0 1.31 1.42
DOW 151016P00039000 P 10/16/15 39.0 1.63 1.72
DOW 151016P00040000 P 10/16/15 40.0 1.95 2.06
DOW 151016P00041000 P 10/16/15 41.0 2.38 2.50
DOW 151016P00042000 P 10/16/15 42.0 2.86 2.98
DOW 151016P00043000 P 10/16/15 43.0 3.40 3.55
DOW 151016P00044000 P 10/16/15 44.0 4.00 4.20
DOW 151016P00045000 P 10/16/15 45.0 4.70 4.90
DOW 151016P00046000 P 10/16/15 46.0 5.45 5.65
DOW 151016P00047000 P 10/16/15 47.0 6.25 6.55
DOW 151016P00048000 P 10/16/15 48.0 7.10 7.55
DOW 151016P00049000 P 10/16/15 49.0 7.95 8.40
DOW 151016P00050000 P 10/16/15 50.0 8.95 9.25
DOW 151016P00052500 P 10/16/15 52.5 11.30 11.80
DOW 151016P00055000 P 10/16/15 55.0 13.75 14.00
DOW 151218C00024000 C 12/18/15 24.0 17.30 18.90
DOW 151218C00025000 C 12/18/15 25.0 16.05 17.80
DOW 151218C00026000 C 12/18/15 26.0 15.00 16.80
DOW 151218C00027000 C 12/18/15 27.0 13.40 16.75
DOW 151218C00028000 C 12/18/15 28.0 13.15 14.75
DOW 151218C00029000 C 12/18/15 29.0 12.55 13.85
DOW 151218C00030000 C 12/18/15 30.0 11.60 13.05
DOW 151218C00031000 C 12/18/15 31.0 10.70 12.05
DOW 151218C00032000 C 12/18/15 32.0 9.85 11.25
DOW 151218C00033000 C 12/18/15 33.0 9.00 10.35
DOW 151218C00034000 C 12/18/15 34.0 8.15 9.50
DOW 151218C00035000 C 12/18/15 35.0 7.35 8.15
DOW 151218C00036000 C 12/18/15 36.0 6.60 7.20
DOW 151218C00037000 C 12/18/15 37.0 5.85 6.40
DOW 151218C00038000 C 12/18/15 38.0 5.40 5.70
DOW 151218C00039000 C 12/18/15 39.0 4.80 5.05
DOW 151218C00040000 C 12/18/15 40.0 4.20 4.40
DOW 151218C00041000 C 12/18/15 41.0 3.65 3.85
DOW 151218C00042000 C 12/18/15 42.0 3.10 3.30
DOW 151218C00043000 C 12/18/15 43.0 2.67 2.81
DOW 151218C00044000 C 12/18/15 44.0 2.26 2.40
DOW 151218C00045000 C 12/18/15 45.0 1.91 2.04
DOW 151218C00046000 C 12/18/15 46.0 1.60 1.74
DOW 151218C00047000 C 12/18/15 47.0 1.31 1.44
DOW 151218C00048000 C 12/18/15 48.0 1.12 1.21
DOW 151218C00049000 C 12/18/15 49.0 0.87 0.99
DOW 151218C00050000 C 12/18/15 50.0 0.70 0.82
DOW 151218C00052500 C 12/18/15 52.5 0.42 0.52
DOW 151218C00055000 C 12/18/15 55.0 0.24 0.32
DOW 151218C00057500 C 12/18/15 57.5 0.12 0.20
DOW 151218C00060000 C 12/18/15 60.0 0.03 0.13
DOW 151218C00062500 C 12/18/15 62.5 0.00 0.09
DOW 151218C00065000 C 12/18/15 65.0 0.00 0.07
DOW 151218C00070000 C 12/18/15 70.0 0.00 0.05
DOW 151218P00024000 P 12/18/15 24.0 0.22 0.32
DOW 151218P00025000 P 12/18/15 25.0 0.28 0.37
DOW 151218P00026000 P 12/18/15 26.0 0.34 0.42
DOW 151218P00027000 P 12/18/15 27.0 0.42 0.48
DOW 151218P00028000 P 12/18/15 28.0 0.48 0.55
DOW 151218P00029000 P 12/18/15 29.0 0.57 0.64
DOW 151218P00030000 P 12/18/15 30.0 0.65 0.73
DOW 151218P00031000 P 12/18/15 31.0 0.76 0.84
DOW 151218P00032000 P 12/18/15 32.0 0.88 0.97
DOW 151218P00033000 P 12/18/15 33.0 1.03 1.13
DOW 151218P00034000 P 12/18/15 34.0 1.21 1.30
DOW 151218P00035000 P 12/18/15 35.0 1.41 1.49
DOW 151218P00036000 P 12/18/15 36.0 1.64 1.74
DOW 151218P00037000 P 12/18/15 37.0 1.90 1.98
DOW 151218P00038000 P 12/18/15 38.0 2.22 2.31
DOW 151218P00039000 P 12/18/15 39.0 2.56 2.67
DOW 151218P00040000 P 12/18/15 40.0 2.96 3.10
DOW 151218P00041000 P 12/18/15 41.0 3.40 3.55
DOW 151218P00042000 P 12/18/15 42.0 3.85 4.05
DOW 151218P00043000 P 12/18/15 43.0 4.40 4.60
DOW 151218P00044000 P 12/18/15 44.0 5.00 5.20
DOW 151218P00045000 P 12/18/15 45.0 5.65 5.80
DOW 151218P00046000 P 12/18/15 46.0 6.30 6.50
DOW 151218P00047000 P 12/18/15 47.0 7.00 7.25
DOW 151218P00048000 P 12/18/15 48.0 7.80 8.00
DOW 151218P00049000 P 12/18/15 49.0 8.40 9.05
DOW 151218P00050000 P 12/18/15 50.0 9.40 9.90
DOW 151218P00052500 P 12/18/15 52.5 11.50 12.15
DOW 151218P00055000 P 12/18/15 55.0 13.80 14.45
DOW 151218P00057500 P 12/18/15 57.5 16.20 16.85
DOW 151218P00060000 P 12/18/15 60.0 18.70 19.30
DOW 151218P00062500 P 12/18/15 62.5 21.05 21.90
DOW 151218P00065000 P 12/18/15 65.0 23.60 24.45
DOW 151218P00070000 P 12/18/15 70.0 28.65 29.50
DOW 160115C00020000 C 01/15/16 20.0 21.25 22.85
DOW 160115C00021000 C 01/15/16 21.0 19.10 22.25
DOW 160115C00022000 C 01/15/16 22.0 18.10 21.60
DOW 160115C00023000 C 01/15/16 23.0 17.95 20.20
DOW 160115C00024000 C 01/15/16 24.0 17.00 19.25
DOW 160115C00025000 C 01/15/16 25.0 16.30 18.20
DOW 160115C00026000 C 01/15/16 26.0 14.95 17.20
DOW 160115C00027000 C 01/15/16 27.0 14.10 16.75
DOW 160115C00028000 C 01/15/16 28.0 13.50 14.75
DOW 160115C00029000 C 01/15/16 29.0 12.20 14.00
DOW 160115C00030000 C 01/15/16 30.0 11.65 13.05
DOW 160115C00031000 C 01/15/16 31.0 10.75 12.15
DOW 160115C00032000 C 01/15/16 32.0 9.90 11.30
DOW 160115C00033000 C 01/15/16 33.0 9.05 10.40
DOW 160115C00034000 C 01/15/16 34.0 8.25 9.60
DOW 160115C00035000 C 01/15/16 35.0 7.45 8.70
DOW 160115C00036000 C 01/15/16 36.0 6.90 7.20
DOW 160115C00037000 C 01/15/16 37.0 6.25 6.55
DOW 160115C00038000 C 01/15/16 38.0 5.60 5.80
DOW 160115C00039000 C 01/15/16 39.0 4.95 5.15
DOW 160115C00040000 C 01/15/16 40.0 4.35 4.55
DOW 160115C00041000 C 01/15/16 41.0 3.80 3.95
DOW 160115C00042000 C 01/15/16 42.0 3.30 3.50
DOW 160115C00043000 C 01/15/16 43.0 2.83 2.98
DOW 160115C00044000 C 01/15/16 44.0 2.42 2.57
DOW 160115C00045000 C 01/15/16 45.0 2.07 2.19
DOW 160115C00046000 C 01/15/16 46.0 1.76 1.84
DOW 160115C00047000 C 01/15/16 47.0 1.47 1.60
DOW 160115C00048000 C 01/15/16 48.0 1.22 1.35
DOW 160115C00049000 C 01/15/16 49.0 1.02 1.13
DOW 160115C00050000 C 01/15/16 50.0 0.84 0.95
DOW 160115C00052500 C 01/15/16 52.5 0.54 0.61
DOW 160115C00055000 C 01/15/16 55.0 0.32 0.40
DOW 160115C00057500 C 01/15/16 57.5 0.20 0.26
DOW 160115C00060000 C 01/15/16 60.0 0.07 0.18
DOW 160115C00062500 C 01/15/16 62.5 0.05 0.13
DOW 160115C00065000 C 01/15/16 65.0 0.00 0.09
DOW 160115C00070000 C 01/15/16 70.0 0.00 0.06
DOW 160115C00075000 C 01/15/16 75.0 0.00 0.05
DOW 160115C00080000 C 01/15/16 80.0 0.00 0.04
DOW 160115P00020000 P 01/15/16 20.0 0.13 0.22
DOW 160115P00021000 P 01/15/16 21.0 0.16 0.26
DOW 160115P00022000 P 01/15/16 22.0 0.21 0.29
DOW 160115P00023000 P 01/15/16 23.0 0.26 0.34
DOW 160115P00024000 P 01/15/16 24.0 0.32 0.40
DOW 160115P00025000 P 01/15/16 25.0 0.39 0.46
DOW 160115P00026000 P 01/15/16 26.0 0.47 0.54
DOW 160115P00027000 P 01/15/16 27.0 0.54 0.62
DOW 160115P00028000 P 01/15/16 28.0 0.63 0.70
DOW 160115P00029000 P 01/15/16 29.0 0.73 0.80
DOW 160115P00030000 P 01/15/16 30.0 0.84 0.92
DOW 160115P00031000 P 01/15/16 31.0 0.96 1.06
DOW 160115P00032000 P 01/15/16 32.0 1.12 1.22
DOW 160115P00033000 P 01/15/16 33.0 1.29 1.40
DOW 160115P00034000 P 01/15/16 34.0 1.50 1.60
DOW 160115P00035000 P 01/15/16 35.0 1.73 1.84
DOW 160115P00036000 P 01/15/16 36.0 2.00 2.09
DOW 160115P00037000 P 01/15/16 37.0 2.29 2.41
DOW 160115P00038000 P 01/15/16 38.0 2.62 2.75
DOW 160115P00039000 P 01/15/16 39.0 3.00 3.15
DOW 160115P00040000 P 01/15/16 40.0 3.40 3.55
DOW 160115P00041000 P 01/15/16 41.0 3.85 4.00
DOW 160115P00042000 P 01/15/16 42.0 4.35 4.50
DOW 160115P00043000 P 01/15/16 43.0 4.90 5.10
DOW 160115P00044000 P 01/15/16 44.0 5.50 5.70
DOW 160115P00045000 P 01/15/16 45.0 6.15 6.35
DOW 160115P00046000 P 01/15/16 46.0 6.85 7.05
DOW 160115P00047000 P 01/15/16 47.0 7.55 7.80
DOW 160115P00048000 P 01/15/16 48.0 8.30 8.55
DOW 160115P00049000 P 01/15/16 49.0 9.05 9.60
DOW 160115P00050000 P 01/15/16 50.0 9.90 10.45
DOW 160115P00052500 P 01/15/16 52.5 12.00 12.50
DOW 160115P00055000 P 01/15/16 55.0 14.35 14.95
DOW 160115P00057500 P 01/15/16 57.5 16.65 17.30
DOW 160115P00060000 P 01/15/16 60.0 19.10 19.75
DOW 160115P00062500 P 01/15/16 62.5 21.55 22.50
DOW 160115P00065000 P 01/15/16 65.0 24.00 24.75
DOW 160115P00070000 P 01/15/16 70.0 29.00 29.75
DOW 160115P00075000 P 01/15/16 75.0 34.00 34.90
DOW 160115P00080000 P 01/15/16 80.0 39.00 39.60
DOW 160318C00021000 C 03/18/16 21.0 20.15 21.80
DOW 160318C00022000 C 03/18/16 22.0 19.20 20.80
DOW 160318C00023000 C 03/18/16 23.0 18.20 20.00
DOW 160318C00024000 C 03/18/16 24.0 15.60 19.25
DOW 160318C00025000 C 03/18/16 25.0 16.25 18.20
DOW 160318C00026000 C 03/18/16 26.0 15.25 17.85
DOW 160318C00027000 C 03/18/16 27.0 14.10 15.85
DOW 160318C00028000 C 03/18/16 28.0 13.45 14.95
DOW 160318C00029000 C 03/18/16 29.0 12.20 14.05
DOW 160318C00030000 C 03/18/16 30.0 11.65 13.20
DOW 160318C00031000 C 03/18/16 31.0 10.80 12.30
DOW 160318C00032000 C 03/18/16 32.0 9.90 11.55
DOW 160318C00033000 C 03/18/16 33.0 8.95 10.60
DOW 160318C00034000 C 03/18/16 34.0 8.40 9.90
DOW 160318C00035000 C 03/18/16 35.0 7.65 9.10
DOW 160318C00036000 C 03/18/16 36.0 6.75 8.20
DOW 160318C00037000 C 03/18/16 37.0 6.10 7.70
DOW 160318C00038000 C 03/18/16 38.0 5.45 6.75
DOW 160318C00039000 C 03/18/16 39.0 5.05 6.10
DOW 160318C00040000 C 03/18/16 40.0 4.40 5.50
DOW 160318C00041000 C 03/18/16 41.0 3.95 4.95
DOW 160318C00042000 C 03/18/16 42.0 3.50 3.90
DOW 160318C00043000 C 03/18/16 43.0 2.97 3.45
DOW 160318C00044000 C 03/18/16 44.0 2.67 3.50
DOW 160318C00045000 C 03/18/16 45.0 2.32 3.05
DOW 160318C00046000 C 03/18/16 46.0 1.99 2.69
DOW 160318C00047000 C 03/18/16 47.0 1.71 2.20
DOW 160318C00048000 C 03/18/16 48.0 1.47 2.10
DOW 160318C00049000 C 03/18/16 49.0 1.29 1.86
DOW 160318C00050000 C 03/18/16 50.0 1.10 1.60
DOW 160318C00052500 C 03/18/16 52.5 0.68 1.18
DOW 160318C00055000 C 03/18/16 55.0 0.49 0.77
DOW 160318C00057500 C 03/18/16 57.5 0.24 0.62
DOW 160318C00060000 C 03/18/16 60.0 0.11 0.50
DOW 160318C00065000 C 03/18/16 65.0 0.01 0.36
DOW 160318C00070000 C 03/18/16 70.0 0.00 0.21
DOW 160318C00075000 C 03/18/16 75.0 0.00 0.13
DOW 160318P00021000 P 03/18/16 21.0 0.13 0.50
DOW 160318P00022000 P 03/18/16 22.0 0.16 0.53
DOW 160318P00023000 P 03/18/16 23.0 0.21 0.57
DOW 160318P00024000 P 03/18/16 24.0 0.26 0.66
DOW 160318P00025000 P 03/18/16 25.0 0.31 0.71
DOW 160318P00026000 P 03/18/16 26.0 0.38 0.81
DOW 160318P00027000 P 03/18/16 27.0 0.46 0.89
DOW 160318P00028000 P 03/18/16 28.0 0.55 0.90
DOW 160318P00029000 P 03/18/16 29.0 0.66 1.02
DOW 160318P00030000 P 03/18/16 30.0 0.78 1.13
DOW 160318P00031000 P 03/18/16 31.0 0.91 1.32
DOW 160318P00032000 P 03/18/16 32.0 1.06 1.49
DOW 160318P00033000 P 03/18/16 33.0 1.29 1.74
DOW 160318P00034000 P 03/18/16 34.0 1.43 1.94
DOW 160318P00035000 P 03/18/16 35.0 1.65 2.24
DOW 160318P00036000 P 03/18/16 36.0 2.25 2.53
DOW 160318P00037000 P 03/18/16 37.0 2.23 2.87
DOW 160318P00038000 P 03/18/16 38.0 2.90 3.25
DOW 160318P00039000 P 03/18/16 39.0 3.30 3.65
DOW 160318P00040000 P 03/18/16 40.0 3.40 4.05
DOW 160318P00041000 P 03/18/16 41.0 4.20 4.65
DOW 160318P00042000 P 03/18/16 42.0 4.70 5.10
DOW 160318P00043000 P 03/18/16 43.0 4.95 5.70
DOW 160318P00044000 P 03/18/16 44.0 5.80 6.30
DOW 160318P00045000 P 03/18/16 45.0 6.35 6.95
DOW 160318P00046000 P 03/18/16 46.0 7.00 7.65
DOW 160318P00047000 P 03/18/16 47.0 7.75 8.55
DOW 160318P00048000 P 03/18/16 48.0 8.45 9.15
DOW 160318P00049000 P 03/18/16 49.0 9.25 9.95
DOW 160318P00050000 P 03/18/16 50.0 10.10 10.85
DOW 160318P00052500 P 03/18/16 52.5 12.15 12.90
DOW 160318P00055000 P 03/18/16 55.0 14.45 15.25
DOW 160318P00057500 P 03/18/16 57.5 16.70 17.65
DOW 160318P00060000 P 03/18/16 60.0 19.10 20.05
DOW 160318P00065000 P 03/18/16 65.0 24.00 25.30
DOW 160318P00070000 P 03/18/16 70.0 28.60 30.20
DOW 160318P00075000 P 03/18/16 75.0 33.70 35.10
DOW 170120C00023000 C 01/20/17 23.0 17.95 20.65
DOW 170120C00025000 C 01/20/17 25.0 16.20 17.75
DOW 170120C00030000 C 01/20/17 30.0 11.95 13.65
DOW 170120C00033000 C 01/20/17 33.0 9.80 11.30
DOW 170120C00035000 C 01/20/17 35.0 8.50 9.95
DOW 170120C00038000 C 01/20/17 38.0 6.70 8.15
DOW 170120C00040000 C 01/20/17 40.0 5.65 6.60
DOW 170120C00043000 C 01/20/17 43.0 4.50 5.00
DOW 170120C00045000 C 01/20/17 45.0 3.80 4.95
DOW 170120C00047000 C 01/20/17 47.0 3.00 3.65
DOW 170120C00050000 C 01/20/17 50.0 2.28 3.20
DOW 170120C00052500 C 01/20/17 52.5 1.77 2.79
DOW 170120C00055000 C 01/20/17 55.0 1.40 1.81
DOW 170120C00057500 C 01/20/17 57.5 0.99 1.88
DOW 170120C00060000 C 01/20/17 60.0 0.74 1.55
DOW 170120C00062500 C 01/20/17 62.5 0.54 1.35
DOW 170120C00065000 C 01/20/17 65.0 0.41 1.20
DOW 170120C00070000 C 01/20/17 70.0 0.16 0.95
DOW 170120C00075000 C 01/20/17 75.0 0.07 0.76
DOW 170120P00023000 P 01/20/17 23.0 0.92 1.49
DOW 170120P00025000 P 01/20/17 25.0 1.04 1.67
DOW 170120P00030000 P 01/20/17 30.0 1.97 2.77
DOW 170120P00033000 P 01/20/17 33.0 2.81 3.65
DOW 170120P00035000 P 01/20/17 35.0 3.35 4.35
DOW 170120P00038000 P 01/20/17 38.0 4.55 5.65
DOW 170120P00040000 P 01/20/17 40.0 5.50 6.70
DOW 170120P00043000 P 01/20/17 43.0 7.75 8.40
DOW 170120P00045000 P 01/20/17 45.0 8.45 9.70
DOW 170120P00047000 P 01/20/17 47.0 9.50 10.80
DOW 170120P00050000 P 01/20/17 50.0 11.60 13.35
DOW 170120P00052500 P 01/20/17 52.5 13.60 15.35
DOW 170120P00055000 P 01/20/17 55.0 15.65 17.40
DOW 170120P00057500 P 01/20/17 57.5 17.80 19.60
DOW 170120P00060000 P 01/20/17 60.0 20.00 21.75
DOW 170120P00062500 P 01/20/17 62.5 22.25 24.00
DOW 170120P00065000 P 01/20/17 65.0 24.60 26.60
DOW 170120P00070000 P 01/20/17 70.0 28.15 32.65
DOW 170120P00075000 P 01/20/17 75.0 33.25 37.00

OPRA data is delayed 15 minutes.