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 (2016-04-08)Premium Content

Dow Chemical Co (DOW)
As of Apr 28 2016 3:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 160429C00030000 C 04/29/16 30.0 21.55 25.40
DOW 160429C00035000 C 04/29/16 35.0 16.60 20.45
DOW 160429C00040000 C 04/29/16 40.0 11.60 15.45
DOW 160429C00041000 C 04/29/16 41.0 10.60 12.80
DOW 160429C00042000 C 04/29/16 42.0 9.65 11.80
DOW 160429C00042500 C 04/29/16 42.5 10.05 12.40
DOW 160429C00043000 C 04/29/16 43.0 9.55 11.80
DOW 160429C00043500 C 04/29/16 43.5 8.85 10.25
DOW 160429C00044000 C 04/29/16 44.0 8.50 10.45
DOW 160429C00044500 C 04/29/16 44.5 7.35 10.30
DOW 160429C00045000 C 04/29/16 45.0 7.50 9.80
DOW 160429C00045500 C 04/29/16 45.5 6.90 9.25
DOW 160429C00046000 C 04/29/16 46.0 6.55 8.60
DOW 160429C00046500 C 04/29/16 46.5 6.00 8.25
DOW 160429C00047000 C 04/29/16 47.0 5.35 7.65
DOW 160429C00047500 C 04/29/16 47.5 4.50 6.95
DOW 160429C00048000 C 04/29/16 48.0 4.60 6.25
DOW 160429C00048500 C 04/29/16 48.5 3.85 6.50
DOW 160429C00049000 C 04/29/16 49.0 3.45 5.65
DOW 160429C00049500 C 04/29/16 49.5 2.97 4.75
DOW 160429C00050000 C 04/29/16 50.0 3.15 3.90
DOW 160429C00050500 C 04/29/16 50.5 1.96 3.55
DOW 160429C00051000 C 04/29/16 51.0 2.19 2.69
DOW 160429C00051500 C 04/29/16 51.5 1.84 2.19
DOW 160429C00052000 C 04/29/16 52.0 1.35 1.66
DOW 160429C00052500 C 04/29/16 52.5 0.90 1.21
DOW 160429C00053000 C 04/29/16 53.0 0.53 0.72
DOW 160429C00053500 C 04/29/16 53.5 0.21 0.27
DOW 160429C00054000 C 04/29/16 54.0 0.05 0.10
DOW 160429C00054500 C 04/29/16 54.5 0.02 0.04
DOW 160429C00055000 C 04/29/16 55.0 0.01 0.03
DOW 160429C00055500 C 04/29/16 55.5 0.00 0.03
DOW 160429C00056000 C 04/29/16 56.0 0.00 0.03
DOW 160429C00056500 C 04/29/16 56.5 0.00 0.03
DOW 160429C00057000 C 04/29/16 57.0 0.00 0.03
DOW 160429C00057500 C 04/29/16 57.5 0.00 0.10
DOW 160429C00058000 C 04/29/16 58.0 0.00 0.10
DOW 160429C00058500 C 04/29/16 58.5 0.00 0.09
DOW 160429C00059000 C 04/29/16 59.0 0.00 0.09
DOW 160429C00059500 C 04/29/16 59.5 0.00 0.10
DOW 160429C00060000 C 04/29/16 60.0 0.00 0.11
DOW 160429P00030000 P 04/29/16 30.0 0.00 0.10
DOW 160429P00035000 P 04/29/16 35.0 0.00 0.10
DOW 160429P00040000 P 04/29/16 40.0 0.00 0.10
DOW 160429P00041000 P 04/29/16 41.0 0.00 0.11
DOW 160429P00042000 P 04/29/16 42.0 0.00 0.10
DOW 160429P00042500 P 04/29/16 42.5 0.00 0.10
DOW 160429P00043000 P 04/29/16 43.0 0.00 0.11
DOW 160429P00043500 P 04/29/16 43.5 0.00 0.11
DOW 160429P00044000 P 04/29/16 44.0 0.00 0.11
DOW 160429P00044500 P 04/29/16 44.5 0.00 0.10
DOW 160429P00045000 P 04/29/16 45.0 0.00 0.08
DOW 160429P00045500 P 04/29/16 45.5 0.00 0.10
DOW 160429P00046000 P 04/29/16 46.0 0.00 0.12
DOW 160429P00046500 P 04/29/16 46.5 0.00 0.11
DOW 160429P00047000 P 04/29/16 47.0 0.00 0.03
DOW 160429P00047500 P 04/29/16 47.5 0.00 0.05
DOW 160429P00048000 P 04/29/16 48.0 0.00 0.10
DOW 160429P00048500 P 04/29/16 48.5 0.00 0.04
DOW 160429P00049000 P 04/29/16 49.0 0.01 0.04
DOW 160429P00049500 P 04/29/16 49.5 0.00 0.09
DOW 160429P00050000 P 04/29/16 50.0 0.00 0.06
DOW 160429P00050500 P 04/29/16 50.5 0.00 0.02
DOW 160429P00051000 P 04/29/16 51.0 0.01 0.03
DOW 160429P00051500 P 04/29/16 51.5 0.00 0.03
DOW 160429P00052000 P 04/29/16 52.0 0.01 0.04
DOW 160429P00052500 P 04/29/16 52.5 0.04 0.08
DOW 160429P00053000 P 04/29/16 53.0 0.11 0.15
DOW 160429P00053500 P 04/29/16 53.5 0.27 0.33
DOW 160429P00054000 P 04/29/16 54.0 0.60 0.70
DOW 160429P00054500 P 04/29/16 54.5 1.06 1.14
DOW 160429P00055000 P 04/29/16 55.0 1.48 2.19
DOW 160429P00055500 P 04/29/16 55.5 1.80 2.30
DOW 160429P00056000 P 04/29/16 56.0 1.50 3.30
DOW 160429P00056500 P 04/29/16 56.5 1.90 4.15
DOW 160429P00057000 P 04/29/16 57.0 2.30 4.85
DOW 160429P00057500 P 04/29/16 57.5 2.90 5.35
DOW 160429P00058000 P 04/29/16 58.0 3.50 4.90
DOW 160429P00058500 P 04/29/16 58.5 3.90 6.25
DOW 160429P00059000 P 04/29/16 59.0 4.50 5.90
DOW 160429P00059500 P 04/29/16 59.5 4.90 6.40
DOW 160429P00060000 P 04/29/16 60.0 5.50 6.85
DOW 160506C00030000 C 05/06/16 30.0 21.90 24.20
DOW 160506C00035000 C 05/06/16 35.0 16.80 19.00
DOW 160506C00040000 C 05/06/16 40.0 11.90 14.25
DOW 160506C00042000 C 05/06/16 42.0 9.80 12.20
DOW 160506C00043000 C 05/06/16 43.0 8.70 12.40
DOW 160506C00044000 C 05/06/16 44.0 7.90 10.55
DOW 160506C00044500 C 05/06/16 44.5 7.10 10.30
DOW 160506C00045000 C 05/06/16 45.0 6.60 10.25
DOW 160506C00045500 C 05/06/16 45.5 6.30 9.15
DOW 160506C00046000 C 05/06/16 46.0 6.50 9.25
DOW 160506C00046500 C 05/06/16 46.5 5.30 8.10
DOW 160506C00047000 C 05/06/16 47.0 4.70 8.30
DOW 160506C00047500 C 05/06/16 47.5 4.30 6.90
DOW 160506C00048000 C 05/06/16 48.0 4.00 5.80
DOW 160506C00048500 C 05/06/16 48.5 3.30 5.95
DOW 160506C00049000 C 05/06/16 49.0 3.60 6.25
DOW 160506C00049500 C 05/06/16 49.5 3.20 4.50
DOW 160506C00050000 C 05/06/16 50.0 2.81 4.05
DOW 160506C00050500 C 05/06/16 50.5 2.35 3.30
DOW 160506C00051000 C 05/06/16 51.0 1.84 2.85
DOW 160506C00051500 C 05/06/16 51.5 1.85 2.33
DOW 160506C00052000 C 05/06/16 52.0 1.60 1.71
DOW 160506C00052500 C 05/06/16 52.5 1.19 1.30
DOW 160506C00053000 C 05/06/16 53.0 0.87 0.95
DOW 160506C00053500 C 05/06/16 53.5 0.60 0.66
DOW 160506C00054000 C 05/06/16 54.0 0.38 0.43
DOW 160506C00054500 C 05/06/16 54.5 0.21 0.26
DOW 160506C00055000 C 05/06/16 55.0 0.11 0.16
DOW 160506C00055500 C 05/06/16 55.5 0.04 0.13
DOW 160506C00056000 C 05/06/16 56.0 0.01 0.08
DOW 160506C00056500 C 05/06/16 56.5 0.00 0.05
DOW 160506C00057000 C 05/06/16 57.0 0.00 0.03
DOW 160506C00057500 C 05/06/16 57.5 0.00 0.14
DOW 160506C00058000 C 05/06/16 58.0 0.00 0.03
DOW 160506C00058500 C 05/06/16 58.5 0.00 0.14
DOW 160506C00059000 C 05/06/16 59.0 0.00 0.12
DOW 160506C00059500 C 05/06/16 59.5 0.00 0.11
DOW 160506C00060000 C 05/06/16 60.0 0.00 0.13
DOW 160506C00060500 C 05/06/16 60.5 0.00 0.10
DOW 160506C00061000 C 05/06/16 61.0 0.00 0.12
DOW 160506C00061500 C 05/06/16 61.5 0.00 0.10
DOW 160506C00062000 C 05/06/16 62.0 0.00 0.12
DOW 160506C00065000 C 05/06/16 65.0 0.00 0.10
DOW 160506C00067500 C 05/06/16 67.5 0.00 0.10
DOW 160506C00070000 C 05/06/16 70.0 0.00 0.10
DOW 160506P00030000 P 05/06/16 30.0 0.00 0.11
DOW 160506P00035000 P 05/06/16 35.0 0.00 0.11
DOW 160506P00040000 P 05/06/16 40.0 0.00 0.11
DOW 160506P00042000 P 05/06/16 42.0 0.00 0.12
DOW 160506P00043000 P 05/06/16 43.0 0.00 0.13
DOW 160506P00044000 P 05/06/16 44.0 0.00 0.15
DOW 160506P00044500 P 05/06/16 44.5 0.00 0.16
DOW 160506P00045000 P 05/06/16 45.0 0.00 0.08
DOW 160506P00045500 P 05/06/16 45.5 0.00 0.20
DOW 160506P00046000 P 05/06/16 46.0 0.00 0.18
DOW 160506P00046500 P 05/06/16 46.5 0.00 0.26
DOW 160506P00047000 P 05/06/16 47.0 0.00 0.32
DOW 160506P00047500 P 05/06/16 47.5 0.00 0.35
DOW 160506P00048000 P 05/06/16 48.0 0.00 0.39
DOW 160506P00048500 P 05/06/16 48.5 0.00 0.03
DOW 160506P00049000 P 05/06/16 49.0 0.00 0.04
DOW 160506P00049500 P 05/06/16 49.5 0.00 0.05
DOW 160506P00050000 P 05/06/16 50.0 0.03 0.06
DOW 160506P00050500 P 05/06/16 50.5 0.04 0.10
DOW 160506P00051000 P 05/06/16 51.0 0.08 0.12
DOW 160506P00051500 P 05/06/16 51.5 0.13 0.17
DOW 160506P00052000 P 05/06/16 52.0 0.20 0.25
DOW 160506P00052500 P 05/06/16 52.5 0.30 0.35
DOW 160506P00053000 P 05/06/16 53.0 0.45 0.50
DOW 160506P00053500 P 05/06/16 53.5 0.66 0.71
DOW 160506P00054000 P 05/06/16 54.0 0.93 1.05
DOW 160506P00054500 P 05/06/16 54.5 1.25 1.41
DOW 160506P00055000 P 05/06/16 55.0 1.19 1.94
DOW 160506P00055500 P 05/06/16 55.5 1.60 2.60
DOW 160506P00056000 P 05/06/16 56.0 1.92 3.10
DOW 160506P00056500 P 05/06/16 56.5 1.93 4.35
DOW 160506P00057000 P 05/06/16 57.0 2.50 4.75
DOW 160506P00057500 P 05/06/16 57.5 2.90 5.35
DOW 160506P00058000 P 05/06/16 58.0 3.50 6.00
DOW 160506P00058500 P 05/06/16 58.5 3.90 6.40
DOW 160506P00059000 P 05/06/16 59.0 4.40 6.65
DOW 160506P00059500 P 05/06/16 59.5 4.90 7.15
DOW 160506P00060000 P 05/06/16 60.0 4.90 7.95
DOW 160506P00060500 P 05/06/16 60.5 5.40 8.90
DOW 160506P00061000 P 05/06/16 61.0 5.90 9.00
DOW 160506P00061500 P 05/06/16 61.5 6.10 9.80
DOW 160506P00062000 P 05/06/16 62.0 6.90 10.40
DOW 160506P00065000 P 05/06/16 65.0 9.60 13.45
DOW 160506P00067500 P 05/06/16 67.5 12.10 15.95
DOW 160506P00070000 P 05/06/16 70.0 14.70 18.00
DOW 160513C00035000 C 05/13/16 35.0 16.55 20.30
DOW 160513C00040000 C 05/13/16 40.0 11.50 15.40
DOW 160513C00042000 C 05/13/16 42.0 9.50 13.40
DOW 160513C00043000 C 05/13/16 43.0 8.50 12.70
DOW 160513C00044000 C 05/13/16 44.0 7.55 11.45
DOW 160513C00044500 C 05/13/16 44.5 7.00 10.95
DOW 160513C00045000 C 05/13/16 45.0 6.55 9.90
DOW 160513C00045500 C 05/13/16 45.5 6.10 9.80
DOW 160513C00046000 C 05/13/16 46.0 5.55 8.85
DOW 160513C00046500 C 05/13/16 46.5 5.10 8.65
DOW 160513C00047000 C 05/13/16 47.0 4.60 7.55
DOW 160513C00047500 C 05/13/16 47.5 4.10 7.55
DOW 160513C00048000 C 05/13/16 48.0 4.15 6.40
DOW 160513C00048500 C 05/13/16 48.5 4.20 6.00
DOW 160513C00049000 C 05/13/16 49.0 3.80 5.35
DOW 160513C00049500 C 05/13/16 49.5 3.35 5.00
DOW 160513C00050000 C 05/13/16 50.0 2.88 4.25
DOW 160513C00050500 C 05/13/16 50.5 2.47 3.45
DOW 160513C00051000 C 05/13/16 51.0 2.16 3.20
DOW 160513C00051500 C 05/13/16 51.5 2.03 2.42
DOW 160513C00052000 C 05/13/16 52.0 1.77 2.09
DOW 160513C00052500 C 05/13/16 52.5 1.38 1.59
DOW 160513C00053000 C 05/13/16 53.0 1.08 1.19
DOW 160513C00053500 C 05/13/16 53.5 0.79 0.90
DOW 160513C00054000 C 05/13/16 54.0 0.50 0.66
DOW 160513C00054500 C 05/13/16 54.5 0.07 0.46
DOW 160513C00055000 C 05/13/16 55.0 0.23 0.36
DOW 160513C00055500 C 05/13/16 55.5 0.17 0.38
DOW 160513C00056000 C 05/13/16 56.0 0.00 0.29
DOW 160513C00056500 C 05/13/16 56.5 0.00 0.34
DOW 160513C00057000 C 05/13/16 57.0 0.00 0.14
DOW 160513C00057500 C 05/13/16 57.5 0.00 0.27
DOW 160513C00058000 C 05/13/16 58.0 0.00 0.23
DOW 160513C00058500 C 05/13/16 58.5 0.00 0.20
DOW 160513C00059000 C 05/13/16 59.0 0.00 0.18
DOW 160513C00059500 C 05/13/16 59.5 0.00 0.14
DOW 160513C00060000 C 05/13/16 60.0 0.00 0.15
DOW 160513C00060500 C 05/13/16 60.5 0.00 0.12
DOW 160513C00061000 C 05/13/16 61.0 0.00 0.12
DOW 160513C00061500 C 05/13/16 61.5 0.00 0.11
DOW 160513C00062000 C 05/13/16 62.0 0.00 0.10
DOW 160513P00035000 P 05/13/16 35.0 0.00 0.11
DOW 160513P00040000 P 05/13/16 40.0 0.00 0.13
DOW 160513P00042000 P 05/13/16 42.0 0.00 0.15
DOW 160513P00043000 P 05/13/16 43.0 0.00 0.20
DOW 160513P00044000 P 05/13/16 44.0 0.00 0.13
DOW 160513P00044500 P 05/13/16 44.5 0.00 0.27
DOW 160513P00045000 P 05/13/16 45.0 0.00 0.08
DOW 160513P00045500 P 05/13/16 45.5 0.00 0.34
DOW 160513P00046000 P 05/13/16 46.0 0.00 0.23
DOW 160513P00046500 P 05/13/16 46.5 0.00 0.41
DOW 160513P00047000 P 05/13/16 47.0 0.00 0.29
DOW 160513P00047500 P 05/13/16 47.5 0.00 0.47
DOW 160513P00048000 P 05/13/16 48.0 0.00 0.42
DOW 160513P00048500 P 05/13/16 48.5 0.00 0.50
DOW 160513P00049000 P 05/13/16 49.0 0.05 0.15
DOW 160513P00049500 P 05/13/16 49.5 0.02 0.27
DOW 160513P00050000 P 05/13/16 50.0 0.06 0.19
DOW 160513P00050500 P 05/13/16 50.5 0.08 0.26
DOW 160513P00051000 P 05/13/16 51.0 0.17 0.31
DOW 160513P00051500 P 05/13/16 51.5 0.25 0.40
DOW 160513P00052000 P 05/13/16 52.0 0.33 0.43
DOW 160513P00052500 P 05/13/16 52.5 0.44 0.56
DOW 160513P00053000 P 05/13/16 53.0 0.59 0.73
DOW 160513P00053500 P 05/13/16 53.5 0.80 0.94
DOW 160513P00054000 P 05/13/16 54.0 0.92 1.20
DOW 160513P00054500 P 05/13/16 54.5 1.33 1.68
DOW 160513P00055000 P 05/13/16 55.0 1.12 2.37
DOW 160513P00055500 P 05/13/16 55.5 1.67 2.87
DOW 160513P00056000 P 05/13/16 56.0 2.38 3.50
DOW 160513P00056500 P 05/13/16 56.5 2.36 3.65
DOW 160513P00057000 P 05/13/16 57.0 2.19 5.60
DOW 160513P00057500 P 05/13/16 57.5 2.89 5.35
DOW 160513P00058000 P 05/13/16 58.0 3.40 5.85
DOW 160513P00058500 P 05/13/16 58.5 3.90 6.40
DOW 160513P00059000 P 05/13/16 59.0 4.15 7.50
DOW 160513P00059500 P 05/13/16 59.5 4.60 7.95
DOW 160513P00060000 P 05/13/16 60.0 5.10 8.50
DOW 160513P00060500 P 05/13/16 60.5 5.60 8.95
DOW 160513P00061000 P 05/13/16 61.0 5.60 9.45
DOW 160513P00061500 P 05/13/16 61.5 6.10 9.90
DOW 160513P00062000 P 05/13/16 62.0 6.70 10.50
DOW 160520C00030000 C 05/20/16 30.0 21.50 25.30
DOW 160520C00035000 C 05/20/16 35.0 16.55 20.40
DOW 160520C00040000 C 05/20/16 40.0 11.65 14.60
DOW 160520C00041000 C 05/20/16 41.0 10.75 14.45
DOW 160520C00042000 C 05/20/16 42.0 9.50 13.35
DOW 160520C00042500 C 05/20/16 42.5 9.45 12.85
DOW 160520C00043000 C 05/20/16 43.0 8.95 12.35
DOW 160520C00043500 C 05/20/16 43.5 8.10 11.80
DOW 160520C00044000 C 05/20/16 44.0 7.75 11.30
DOW 160520C00044500 C 05/20/16 44.5 7.25 10.85
DOW 160520C00045000 C 05/20/16 45.0 6.60 9.70
DOW 160520C00045500 C 05/20/16 45.5 6.20 9.20
DOW 160520C00046000 C 05/20/16 46.0 6.30 8.60
DOW 160520C00046500 C 05/20/16 46.5 5.30 8.25
DOW 160520C00047000 C 05/20/16 47.0 5.50 7.15
DOW 160520C00047500 C 05/20/16 47.5 5.10 6.80
DOW 160520C00048000 C 05/20/16 48.0 4.85 5.80
DOW 160520C00048500 C 05/20/16 48.5 4.30 5.70
DOW 160520C00049000 C 05/20/16 49.0 3.80 4.80
DOW 160520C00049500 C 05/20/16 49.5 3.35 4.75
DOW 160520C00050000 C 05/20/16 50.0 3.60 3.80
DOW 160520C00050500 C 05/20/16 50.5 2.46 3.80
DOW 160520C00051000 C 05/20/16 51.0 2.59 3.05
DOW 160520C00051500 C 05/20/16 51.5 2.30 2.49
DOW 160520C00052000 C 05/20/16 52.0 1.88 2.20
DOW 160520C00052500 C 05/20/16 52.5 1.62 1.70
DOW 160520C00053000 C 05/20/16 53.0 1.31 1.38
DOW 160520C00053500 C 05/20/16 53.5 1.04 1.09
DOW 160520C00054000 C 05/20/16 54.0 0.79 0.84
DOW 160520C00054500 C 05/20/16 54.5 0.58 0.62
DOW 160520C00055000 C 05/20/16 55.0 0.42 0.46
DOW 160520C00055500 C 05/20/16 55.5 0.30 0.34
DOW 160520C00056000 C 05/20/16 56.0 0.21 0.25
DOW 160520C00056500 C 05/20/16 56.5 0.14 0.18
DOW 160520C00057000 C 05/20/16 57.0 0.09 0.13
DOW 160520C00057500 C 05/20/16 57.5 0.06 0.09
DOW 160520C00058000 C 05/20/16 58.0 0.03 0.07
DOW 160520C00058500 C 05/20/16 58.5 0.02 0.05
DOW 160520C00059000 C 05/20/16 59.0 0.00 0.04
DOW 160520C00059500 C 05/20/16 59.5 0.00 0.04
DOW 160520C00060000 C 05/20/16 60.0 0.00 0.14
DOW 160520C00062500 C 05/20/16 62.5 0.00 0.06
DOW 160520C00065000 C 05/20/16 65.0 0.00 0.10
DOW 160520C00067500 C 05/20/16 67.5 0.00 0.10
DOW 160520C00070000 C 05/20/16 70.0 0.00 0.10
DOW 160520P00030000 P 05/20/16 30.0 0.00 0.11
DOW 160520P00035000 P 05/20/16 35.0 0.00 0.10
DOW 160520P00040000 P 05/20/16 40.0 0.00 0.01
DOW 160520P00041000 P 05/20/16 41.0 0.00 0.18
DOW 160520P00042000 P 05/20/16 42.0 0.00 0.21
DOW 160520P00042500 P 05/20/16 42.5 0.00 0.27
DOW 160520P00043000 P 05/20/16 43.0 0.00 0.29
DOW 160520P00043500 P 05/20/16 43.5 0.00 0.04
DOW 160520P00044000 P 05/20/16 44.0 0.01 0.04
DOW 160520P00044500 P 05/20/16 44.5 0.01 0.07
DOW 160520P00045000 P 05/20/16 45.0 0.02 0.05
DOW 160520P00045500 P 05/20/16 45.5 0.02 0.06
DOW 160520P00046000 P 05/20/16 46.0 0.03 0.06
DOW 160520P00046500 P 05/20/16 46.5 0.04 0.08
DOW 160520P00047000 P 05/20/16 47.0 0.05 0.09
DOW 160520P00047500 P 05/20/16 47.5 0.07 0.10
DOW 160520P00048000 P 05/20/16 48.0 0.08 0.12
DOW 160520P00048500 P 05/20/16 48.5 0.11 0.14
DOW 160520P00049000 P 05/20/16 49.0 0.14 0.17
DOW 160520P00049500 P 05/20/16 49.5 0.17 0.21
DOW 160520P00050000 P 05/20/16 50.0 0.22 0.26
DOW 160520P00050500 P 05/20/16 50.5 0.27 0.32
DOW 160520P00051000 P 05/20/16 51.0 0.35 0.40
DOW 160520P00051500 P 05/20/16 51.5 0.43 0.50
DOW 160520P00052000 P 05/20/16 52.0 0.56 0.61
DOW 160520P00052500 P 05/20/16 52.5 0.68 0.74
DOW 160520P00053000 P 05/20/16 53.0 0.88 0.96
DOW 160520P00053500 P 05/20/16 53.5 1.09 1.15
DOW 160520P00054000 P 05/20/16 54.0 1.33 1.39
DOW 160520P00054500 P 05/20/16 54.5 1.62 1.68
DOW 160520P00055000 P 05/20/16 55.0 1.89 2.02
DOW 160520P00055500 P 05/20/16 55.5 2.19 2.96
DOW 160520P00056000 P 05/20/16 56.0 2.58 3.05
DOW 160520P00056500 P 05/20/16 56.5 2.78 3.35
DOW 160520P00057000 P 05/20/16 57.0 3.10 4.25
DOW 160520P00057500 P 05/20/16 57.5 3.40 4.60
DOW 160520P00058000 P 05/20/16 58.0 3.30 5.85
DOW 160520P00058500 P 05/20/16 58.5 3.95 6.90
DOW 160520P00059000 P 05/20/16 59.0 4.20 6.75
DOW 160520P00059500 P 05/20/16 59.5 4.65 7.95
DOW 160520P00060000 P 05/20/16 60.0 5.10 7.75
DOW 160520P00062500 P 05/20/16 62.5 7.45 10.65
DOW 160520P00065000 P 05/20/16 65.0 9.60 13.35
DOW 160520P00067500 P 05/20/16 67.5 12.65 15.95
DOW 160520P00070000 P 05/20/16 70.0 14.80 18.50
DOW 160527C00035000 C 05/27/16 35.0 16.55 20.30
DOW 160527C00040000 C 05/27/16 40.0 11.80 15.45
DOW 160527C00041000 C 05/27/16 41.0 10.55 14.45
DOW 160527C00042000 C 05/27/16 42.0 9.55 13.45
DOW 160527C00043000 C 05/27/16 43.0 8.60 12.45
DOW 160527C00043500 C 05/27/16 43.5 8.10 11.95
DOW 160527C00044000 C 05/27/16 44.0 7.60 11.50
DOW 160527C00044500 C 05/27/16 44.5 7.35 11.00
DOW 160527C00045000 C 05/27/16 45.0 6.60 9.95
DOW 160527C00045500 C 05/27/16 45.5 6.10 9.95
DOW 160527C00046000 C 05/27/16 46.0 6.00 8.80
DOW 160527C00046500 C 05/27/16 46.5 6.10 7.75
DOW 160527C00047000 C 05/27/16 47.0 5.70 7.65
DOW 160527C00047500 C 05/27/16 47.5 5.25 7.25
DOW 160527C00048000 C 05/27/16 48.0 4.80 6.75
DOW 160527C00048500 C 05/27/16 48.5 4.20 6.35
DOW 160527C00049000 C 05/27/16 49.0 3.80 5.85
DOW 160527C00049500 C 05/27/16 49.5 3.35 4.75
DOW 160527C00050000 C 05/27/16 50.0 3.60 4.35
DOW 160527C00050500 C 05/27/16 50.5 2.44 4.55
DOW 160527C00051000 C 05/27/16 51.0 2.58 3.70
DOW 160527C00051500 C 05/27/16 51.5 2.39 3.60
DOW 160527C00052000 C 05/27/16 52.0 2.04 2.60
DOW 160527C00052500 C 05/27/16 52.5 1.70 2.02
DOW 160527C00053000 C 05/27/16 53.0 1.40 1.69
DOW 160527C00053500 C 05/27/16 53.5 1.11 1.37
DOW 160527C00054000 C 05/27/16 54.0 0.87 1.10
DOW 160527C00054500 C 05/27/16 54.5 0.64 0.90
DOW 160527C00055000 C 05/27/16 55.0 0.48 0.74
DOW 160527C00055500 C 05/27/16 55.5 0.36 0.60
DOW 160527C00056000 C 05/27/16 56.0 0.25 0.45
DOW 160527C00056500 C 05/27/16 56.5 0.13 0.43
DOW 160527C00057000 C 05/27/16 57.0 0.10 0.50
DOW 160527C00057500 C 05/27/16 57.5 0.00 0.34
DOW 160527C00058000 C 05/27/16 58.0 0.00 0.44
DOW 160527C00058500 C 05/27/16 58.5 0.00 0.34
DOW 160527C00059000 C 05/27/16 59.0 0.00 0.32
DOW 160527C00059500 C 05/27/16 59.5 0.00 0.25
DOW 160527C00060000 C 05/27/16 60.0 0.00 0.24
DOW 160527C00060500 C 05/27/16 60.5 0.00 0.19
DOW 160527C00061000 C 05/27/16 61.0 0.00 0.17
DOW 160527C00061500 C 05/27/16 61.5 0.00 0.16
DOW 160527C00062000 C 05/27/16 62.0 0.00 0.15
DOW 160527P00035000 P 05/27/16 35.0 0.00 0.11
DOW 160527P00040000 P 05/27/16 40.0 0.00 0.23
DOW 160527P00041000 P 05/27/16 41.0 0.00 0.30
DOW 160527P00042000 P 05/27/16 42.0 0.00 0.35
DOW 160527P00043000 P 05/27/16 43.0 0.00 0.41
DOW 160527P00043500 P 05/27/16 43.5 0.00 0.45
DOW 160527P00044000 P 05/27/16 44.0 0.00 0.49
DOW 160527P00044500 P 05/27/16 44.5 0.00 0.50
DOW 160527P00045000 P 05/27/16 45.0 0.00 0.15
DOW 160527P00045500 P 05/27/16 45.5 0.00 0.50
DOW 160527P00046000 P 05/27/16 46.0 0.00 0.50
DOW 160527P00046500 P 05/27/16 46.5 0.00 0.50
DOW 160527P00047000 P 05/27/16 47.0 0.00 0.29
DOW 160527P00047500 P 05/27/16 47.5 0.00 0.45
DOW 160527P00048000 P 05/27/16 48.0 0.00 0.49
DOW 160527P00048500 P 05/27/16 48.5 0.00 0.83
DOW 160527P00049000 P 05/27/16 49.0 0.12 0.47
DOW 160527P00049500 P 05/27/16 49.5 0.15 0.37
DOW 160527P00050000 P 05/27/16 50.0 0.23 0.54
DOW 160527P00050500 P 05/27/16 50.5 0.31 0.68
DOW 160527P00051000 P 05/27/16 51.0 0.40 0.56
DOW 160527P00051500 P 05/27/16 51.5 0.49 0.70
DOW 160527P00052000 P 05/27/16 52.0 0.60 0.83
DOW 160527P00052500 P 05/27/16 52.5 0.76 1.05
DOW 160527P00053000 P 05/27/16 53.0 0.91 1.24
DOW 160527P00053500 P 05/27/16 53.5 1.14 1.45
DOW 160527P00054000 P 05/27/16 54.0 1.37 1.71
DOW 160527P00054500 P 05/27/16 54.5 1.67 1.97
DOW 160527P00055000 P 05/27/16 55.0 1.99 2.95
DOW 160527P00055500 P 05/27/16 55.5 2.01 3.30
DOW 160527P00056000 P 05/27/16 56.0 2.23 3.70
DOW 160527P00056500 P 05/27/16 56.5 2.24 4.05
DOW 160527P00057000 P 05/27/16 57.0 3.05 4.40
DOW 160527P00057500 P 05/27/16 57.5 3.50 4.80
DOW 160527P00058000 P 05/27/16 58.0 3.85 5.55
DOW 160527P00058500 P 05/27/16 58.5 3.90 7.05
DOW 160527P00059000 P 05/27/16 59.0 4.40 7.50
DOW 160527P00059500 P 05/27/16 59.5 4.60 8.15
DOW 160527P00060000 P 05/27/16 60.0 5.10 8.35
DOW 160527P00060500 P 05/27/16 60.5 5.60 8.95
DOW 160527P00061000 P 05/27/16 61.0 6.10 9.45
DOW 160527P00061500 P 05/27/16 61.5 6.10 9.95
DOW 160527P00062000 P 05/27/16 62.0 7.10 10.40
DOW 160603C00040000 C 06/03/16 40.0 11.55 15.30
DOW 160603C00044000 C 06/03/16 44.0 7.60 11.40
DOW 160603C00045000 C 06/03/16 45.0 6.65 9.95
DOW 160603C00045500 C 06/03/16 45.5 6.95 9.70
DOW 160603C00046000 C 06/03/16 46.0 6.55 8.75
DOW 160603C00046500 C 06/03/16 46.5 6.20 8.20
DOW 160603C00047000 C 06/03/16 47.0 5.65 7.80
DOW 160603C00047500 C 06/03/16 47.5 5.25 7.35
DOW 160603C00048000 C 06/03/16 48.0 4.75 6.90
DOW 160603C00048500 C 06/03/16 48.5 4.25 6.10
DOW 160603C00049000 C 06/03/16 49.0 3.85 5.45
DOW 160603C00049500 C 06/03/16 49.5 3.35 5.05
DOW 160603C00050000 C 06/03/16 50.0 3.20 4.50
DOW 160603C00050500 C 06/03/16 50.5 2.51 4.10
DOW 160603C00051000 C 06/03/16 51.0 2.82 3.65
DOW 160603C00051500 C 06/03/16 51.5 2.53 3.65
DOW 160603C00052000 C 06/03/16 52.0 2.24 2.77
DOW 160603C00052500 C 06/03/16 52.5 1.87 2.18
DOW 160603C00053000 C 06/03/16 53.0 1.54 1.87
DOW 160603C00053500 C 06/03/16 53.5 1.27 1.56
DOW 160603C00054000 C 06/03/16 54.0 1.02 1.27
DOW 160603C00054500 C 06/03/16 54.5 0.76 1.05
DOW 160603C00055000 C 06/03/16 55.0 0.59 0.86
DOW 160603C00055500 C 06/03/16 55.5 0.47 0.69
DOW 160603C00056000 C 06/03/16 56.0 0.35 0.56
DOW 160603C00056500 C 06/03/16 56.5 0.23 0.47
DOW 160603C00057000 C 06/03/16 57.0 0.17 0.43
DOW 160603C00057500 C 06/03/16 57.5 0.00 0.34
DOW 160603C00058000 C 06/03/16 58.0 0.00 0.49
DOW 160603C00058500 C 06/03/16 58.5 0.00 0.42
DOW 160603C00059000 C 06/03/16 59.0 0.00 0.36
DOW 160603C00059500 C 06/03/16 59.5 0.00 0.31
DOW 160603C00060000 C 06/03/16 60.0 0.00 0.15
DOW 160603C00060500 C 06/03/16 60.5 0.00 0.23
DOW 160603C00061000 C 06/03/16 61.0 0.00 0.21
DOW 160603C00061500 C 06/03/16 61.5 0.00 0.18
DOW 160603C00062000 C 06/03/16 62.0 0.00 0.17
DOW 160603P00040000 P 06/03/16 40.0 0.00 0.27
DOW 160603P00044000 P 06/03/16 44.0 0.00 0.50
DOW 160603P00045000 P 06/03/16 45.0 0.00 0.16
DOW 160603P00045500 P 06/03/16 45.5 0.00 0.50
DOW 160603P00046000 P 06/03/16 46.0 0.00 0.36
DOW 160603P00046500 P 06/03/16 46.5 0.00 0.50
DOW 160603P00047000 P 06/03/16 47.0 0.00 0.29
DOW 160603P00047500 P 06/03/16 47.5 0.00 0.50
DOW 160603P00048000 P 06/03/16 48.0 0.00 0.50
DOW 160603P00048500 P 06/03/16 48.5 0.00 0.93
DOW 160603P00049000 P 06/03/16 49.0 0.12 0.47
DOW 160603P00049500 P 06/03/16 49.5 0.25 0.46
DOW 160603P00050000 P 06/03/16 50.0 0.31 0.50
DOW 160603P00050500 P 06/03/16 50.5 0.38 0.65
DOW 160603P00051000 P 06/03/16 51.0 0.48 0.72
DOW 160603P00051500 P 06/03/16 51.5 0.60 0.84
DOW 160603P00052000 P 06/03/16 52.0 0.72 0.97
DOW 160603P00052500 P 06/03/16 52.5 0.88 1.13
DOW 160603P00053000 P 06/03/16 53.0 1.07 1.36
DOW 160603P00053500 P 06/03/16 53.5 1.24 1.60
DOW 160603P00054000 P 06/03/16 54.0 1.50 1.84
DOW 160603P00054500 P 06/03/16 54.5 1.80 2.11
DOW 160603P00055000 P 06/03/16 55.0 2.11 2.61
DOW 160603P00055500 P 06/03/16 55.5 2.43 3.40
DOW 160603P00056000 P 06/03/16 56.0 2.44 3.80
DOW 160603P00056500 P 06/03/16 56.5 2.90 4.15
DOW 160603P00057000 P 06/03/16 57.0 3.25 4.50
DOW 160603P00057500 P 06/03/16 57.5 3.60 4.90
DOW 160603P00058000 P 06/03/16 58.0 3.85 5.30
DOW 160603P00058500 P 06/03/16 58.5 3.70 6.85
DOW 160603P00059000 P 06/03/16 59.0 4.15 7.55
DOW 160603P00059500 P 06/03/16 59.5 4.80 7.85
DOW 160603P00060000 P 06/03/16 60.0 5.30 8.35
DOW 160603P00060500 P 06/03/16 60.5 5.60 9.00
DOW 160603P00061000 P 06/03/16 61.0 6.10 9.50
DOW 160603P00061500 P 06/03/16 61.5 6.10 9.95
DOW 160603P00062000 P 06/03/16 62.0 7.15 10.45
DOW 160610C00044000 C 06/10/16 44.0 7.60 10.70
DOW 160610C00045000 C 06/10/16 45.0 7.50 10.05
DOW 160610C00046000 C 06/10/16 46.0 6.70 8.90
DOW 160610C00046500 C 06/10/16 46.5 6.15 8.40
DOW 160610C00047000 C 06/10/16 47.0 5.70 7.95
DOW 160610C00047500 C 06/10/16 47.5 5.20 7.45
DOW 160610C00048000 C 06/10/16 48.0 4.80 6.90
DOW 160610C00048500 C 06/10/16 48.5 4.30 5.75
DOW 160610C00049000 C 06/10/16 49.0 3.85 5.55
DOW 160610C00049500 C 06/10/16 49.5 3.35 4.75
DOW 160610C00050000 C 06/10/16 50.0 3.60 4.50
DOW 160610C00050500 C 06/10/16 50.5 2.56 4.30
DOW 160610C00051000 C 06/10/16 51.0 2.93 3.90
DOW 160610C00051500 C 06/10/16 51.5 2.61 3.55
DOW 160610C00052000 C 06/10/16 52.0 2.25 2.67
DOW 160610C00052500 C 06/10/16 52.5 1.93 2.31
DOW 160610C00053000 C 06/10/16 53.0 1.66 2.01
DOW 160610C00053500 C 06/10/16 53.5 1.37 1.66
DOW 160610C00054000 C 06/10/16 54.0 1.11 1.41
DOW 160610C00054500 C 06/10/16 54.5 0.93 1.20
DOW 160610C00055000 C 06/10/16 55.0 0.77 1.00
DOW 160610C00055500 C 06/10/16 55.5 0.56 0.82
DOW 160610C00056000 C 06/10/16 56.0 0.43 0.56
DOW 160610C00056500 C 06/10/16 56.5 0.33 0.60
DOW 160610C00057000 C 06/10/16 57.0 0.22 0.81
DOW 160610C00057500 C 06/10/16 57.5 0.16 0.37
DOW 160610C00058000 C 06/10/16 58.0 0.00 0.61
DOW 160610C00058500 C 06/10/16 58.5 0.00 0.52
DOW 160610C00059000 C 06/10/16 59.0 0.00 0.45
DOW 160610C00059500 C 06/10/16 59.5 0.00 0.39
DOW 160610C00060000 C 06/10/16 60.0 0.00 0.15
DOW 160610C00060500 C 06/10/16 60.5 0.00 0.29
DOW 160610C00061000 C 06/10/16 61.0 0.00 0.26
DOW 160610C00061500 C 06/10/16 61.5 0.00 0.23
DOW 160610C00062000 C 06/10/16 62.0 0.00 0.21
DOW 160610P00044000 P 06/10/16 44.0 0.00 0.48
DOW 160610P00045000 P 06/10/16 45.0 0.00 0.16
DOW 160610P00046000 P 06/10/16 46.0 0.00 0.27
DOW 160610P00046500 P 06/10/16 46.5 0.00 0.82
DOW 160610P00047000 P 06/10/16 47.0 0.00 0.32
DOW 160610P00047500 P 06/10/16 47.5 0.00 0.93
DOW 160610P00048000 P 06/10/16 48.0 0.00 0.60
DOW 160610P00048500 P 06/10/16 48.5 0.00 1.06
DOW 160610P00049000 P 06/10/16 49.0 0.00 0.52
DOW 160610P00049500 P 06/10/16 49.5 0.30 1.16
DOW 160610P00050000 P 06/10/16 50.0 0.41 0.63
DOW 160610P00050500 P 06/10/16 50.5 0.50 0.77
DOW 160610P00051000 P 06/10/16 51.0 0.58 0.89
DOW 160610P00051500 P 06/10/16 51.5 0.71 1.01
DOW 160610P00052000 P 06/10/16 52.0 0.83 1.09
DOW 160610P00052500 P 06/10/16 52.5 0.98 1.31
DOW 160610P00053000 P 06/10/16 53.0 1.16 1.49
DOW 160610P00053500 P 06/10/16 53.5 1.40 1.74
DOW 160610P00054000 P 06/10/16 54.0 1.61 2.00
DOW 160610P00054500 P 06/10/16 54.5 1.90 2.26
DOW 160610P00055000 P 06/10/16 55.0 2.21 2.72
DOW 160610P00055500 P 06/10/16 55.5 2.52 3.10
DOW 160610P00056000 P 06/10/16 56.0 2.71 3.60
DOW 160610P00056500 P 06/10/16 56.5 2.30 4.35
DOW 160610P00057000 P 06/10/16 57.0 2.72 4.70
DOW 160610P00057500 P 06/10/16 57.5 3.25 5.05
DOW 160610P00058000 P 06/10/16 58.0 3.75 5.50
DOW 160610P00058500 P 06/10/16 58.5 4.35 5.80
DOW 160610P00059000 P 06/10/16 59.0 4.40 7.50
DOW 160610P00059500 P 06/10/16 59.5 4.90 8.00
DOW 160610P00060000 P 06/10/16 60.0 5.35 8.50
DOW 160610P00060500 P 06/10/16 60.5 5.60 8.95
DOW 160610P00061000 P 06/10/16 61.0 6.10 9.45
DOW 160610P00061500 P 06/10/16 61.5 6.60 9.95
DOW 160610P00062000 P 06/10/16 62.0 7.10 10.45
DOW 160617C00021000 C 06/17/16 21.0 30.55 34.40
DOW 160617C00022000 C 06/17/16 22.0 29.50 33.40
DOW 160617C00023000 C 06/17/16 23.0 28.50 32.15
DOW 160617C00024000 C 06/17/16 24.0 27.50 31.15
DOW 160617C00025000 C 06/17/16 25.0 26.50 30.15
DOW 160617C00026000 C 06/17/16 26.0 25.50 29.15
DOW 160617C00027000 C 06/17/16 27.0 24.50 28.05
DOW 160617C00028000 C 06/17/16 28.0 23.50 27.05
DOW 160617C00029000 C 06/17/16 29.0 22.55 26.05
DOW 160617C00030000 C 06/17/16 30.0 21.55 24.90
DOW 160617C00031000 C 06/17/16 31.0 20.55 23.20
DOW 160617C00032000 C 06/17/16 32.0 19.70 23.10
DOW 160617C00033000 C 06/17/16 33.0 18.75 22.10
DOW 160617C00034000 C 06/17/16 34.0 17.75 21.10
DOW 160617C00035000 C 06/17/16 35.0 16.55 20.30
DOW 160617C00036000 C 06/17/16 36.0 15.85 17.95
DOW 160617C00037000 C 06/17/16 37.0 14.60 16.95
DOW 160617C00038000 C 06/17/16 38.0 13.85 15.90
DOW 160617C00039000 C 06/17/16 39.0 12.60 14.95
DOW 160617C00040000 C 06/17/16 40.0 11.70 14.95
DOW 160617C00041000 C 06/17/16 41.0 10.60 14.20
DOW 160617C00042000 C 06/17/16 42.0 9.60 13.35
DOW 160617C00043000 C 06/17/16 43.0 8.65 11.85
DOW 160617C00044000 C 06/17/16 44.0 9.25 10.20
DOW 160617C00045000 C 06/17/16 45.0 7.70 9.15
DOW 160617C00046000 C 06/17/16 46.0 6.70 8.10
DOW 160617C00047000 C 06/17/16 47.0 6.50 7.15
DOW 160617C00048000 C 06/17/16 48.0 5.55 6.15
DOW 160617C00049000 C 06/17/16 49.0 4.00 5.25
DOW 160617C00050000 C 06/17/16 50.0 3.90 4.20
DOW 160617C00052500 C 06/17/16 52.5 2.07 2.28
DOW 160617C00055000 C 06/17/16 55.0 0.91 0.98
DOW 160617C00057500 C 06/17/16 57.5 0.27 0.33
DOW 160617C00060000 C 06/17/16 60.0 0.06 0.12
DOW 160617C00062500 C 06/17/16 62.5 0.00 0.05
DOW 160617C00065000 C 06/17/16 65.0 0.00 0.04
DOW 160617C00070000 C 06/17/16 70.0 0.00 0.11
DOW 160617C00075000 C 06/17/16 75.0 0.00 0.12
DOW 160617P00021000 P 06/17/16 21.0 0.00 0.05
DOW 160617P00022000 P 06/17/16 22.0 0.00 0.10
DOW 160617P00023000 P 06/17/16 23.0 0.00 0.11
DOW 160617P00024000 P 06/17/16 24.0 0.00 0.11
DOW 160617P00025000 P 06/17/16 25.0 0.00 0.11
DOW 160617P00026000 P 06/17/16 26.0 0.00 0.10
DOW 160617P00027000 P 06/17/16 27.0 0.00 0.10
DOW 160617P00028000 P 06/17/16 28.0 0.00 0.05
DOW 160617P00029000 P 06/17/16 29.0 0.00 0.10
DOW 160617P00030000 P 06/17/16 30.0 0.00 0.10
DOW 160617P00031000 P 06/17/16 31.0 0.00 0.10
DOW 160617P00032000 P 06/17/16 32.0 0.00 0.11
DOW 160617P00033000 P 06/17/16 33.0 0.00 0.13
DOW 160617P00034000 P 06/17/16 34.0 0.00 0.15
DOW 160617P00035000 P 06/17/16 35.0 0.00 0.13
DOW 160617P00036000 P 06/17/16 36.0 0.00 0.05
DOW 160617P00037000 P 06/17/16 37.0 0.00 0.06
DOW 160617P00038000 P 06/17/16 38.0 0.01 0.04
DOW 160617P00039000 P 06/17/16 39.0 0.02 0.05
DOW 160617P00040000 P 06/17/16 40.0 0.03 0.06
DOW 160617P00041000 P 06/17/16 41.0 0.04 0.08
DOW 160617P00042000 P 06/17/16 42.0 0.05 0.09
DOW 160617P00043000 P 06/17/16 43.0 0.07 0.11
DOW 160617P00044000 P 06/17/16 44.0 0.10 0.14
DOW 160617P00045000 P 06/17/16 45.0 0.13 0.17
DOW 160617P00046000 P 06/17/16 46.0 0.17 0.22
DOW 160617P00047000 P 06/17/16 47.0 0.23 0.28
DOW 160617P00048000 P 06/17/16 48.0 0.31 0.36
DOW 160617P00049000 P 06/17/16 49.0 0.43 0.48
DOW 160617P00050000 P 06/17/16 50.0 0.60 0.63
DOW 160617P00052500 P 06/17/16 52.5 1.22 1.30
DOW 160617P00055000 P 06/17/16 55.0 2.19 2.63
DOW 160617P00057500 P 06/17/16 57.5 3.85 5.10
DOW 160617P00060000 P 06/17/16 60.0 5.25 8.35
DOW 160617P00062500 P 06/17/16 62.5 7.90 10.95
DOW 160617P00065000 P 06/17/16 65.0 10.30 12.55
DOW 160617P00070000 P 06/17/16 70.0 14.60 18.40
DOW 160617P00075000 P 06/17/16 75.0 19.70 23.50
DOW 160916C00021000 C 09/16/16 21.0 30.70 34.40
DOW 160916C00022000 C 09/16/16 22.0 29.50 33.40
DOW 160916C00023000 C 09/16/16 23.0 28.55 32.40
DOW 160916C00024000 C 09/16/16 24.0 27.45 31.40
DOW 160916C00025000 C 09/16/16 25.0 26.70 30.40
DOW 160916C00026000 C 09/16/16 26.0 25.55 28.20
DOW 160916C00027000 C 09/16/16 27.0 24.55 27.20
DOW 160916C00028000 C 09/16/16 28.0 23.55 26.20
DOW 160916C00029000 C 09/16/16 29.0 22.55 25.20
DOW 160916C00030000 C 09/16/16 30.0 21.55 25.35
DOW 160916C00031000 C 09/16/16 31.0 20.55 24.45
DOW 160916C00032000 C 09/16/16 32.0 19.75 23.40
DOW 160916C00033000 C 09/16/16 33.0 18.55 22.45
DOW 160916C00034000 C 09/16/16 34.0 17.70 21.45
DOW 160916C00035000 C 09/16/16 35.0 16.65 19.75
DOW 160916C00036000 C 09/16/16 36.0 15.75 19.50
DOW 160916C00037000 C 09/16/16 37.0 14.70 18.80
DOW 160916C00038000 C 09/16/16 38.0 13.75 16.30
DOW 160916C00039000 C 09/16/16 39.0 12.70 15.75
DOW 160916C00040000 C 09/16/16 40.0 12.45 14.50
DOW 160916C00041000 C 09/16/16 41.0 11.60 12.85
DOW 160916C00042000 C 09/16/16 42.0 10.70 12.50
DOW 160916C00043000 C 09/16/16 43.0 9.65 11.60
DOW 160916C00044000 C 09/16/16 44.0 8.75 10.55
DOW 160916C00045000 C 09/16/16 45.0 7.75 9.60
DOW 160916C00046000 C 09/16/16 46.0 7.75 8.60
DOW 160916C00047000 C 09/16/16 47.0 6.30 7.40
DOW 160916C00048000 C 09/16/16 48.0 5.90 6.55
DOW 160916C00049000 C 09/16/16 49.0 5.30 5.80
DOW 160916C00050000 C 09/16/16 50.0 4.80 5.05
DOW 160916C00052500 C 09/16/16 52.5 3.25 3.40
DOW 160916C00055000 C 09/16/16 55.0 1.96 2.11
DOW 160916C00057500 C 09/16/16 57.5 1.08 1.23
DOW 160916C00060000 C 09/16/16 60.0 0.52 0.69
DOW 160916C00065000 C 09/16/16 65.0 0.00 0.46
DOW 160916C00070000 C 09/16/16 70.0 0.00 0.31
DOW 160916P00021000 P 09/16/16 21.0 0.00 0.08
DOW 160916P00022000 P 09/16/16 22.0 0.00 0.11
DOW 160916P00023000 P 09/16/16 23.0 0.00 0.13
DOW 160916P00024000 P 09/16/16 24.0 0.00 0.17
DOW 160916P00025000 P 09/16/16 25.0 0.00 0.17
DOW 160916P00026000 P 09/16/16 26.0 0.00 0.22
DOW 160916P00027000 P 09/16/16 27.0 0.00 0.27
DOW 160916P00028000 P 09/16/16 28.0 0.00 0.29
DOW 160916P00029000 P 09/16/16 29.0 0.00 0.37
DOW 160916P00030000 P 09/16/16 30.0 0.00 0.39
DOW 160916P00031000 P 09/16/16 31.0 0.00 0.47
DOW 160916P00032000 P 09/16/16 32.0 0.00 0.50
DOW 160916P00033000 P 09/16/16 33.0 0.00 0.50
DOW 160916P00034000 P 09/16/16 34.0 0.00 0.50
DOW 160916P00035000 P 09/16/16 35.0 0.00 0.50
DOW 160916P00036000 P 09/16/16 36.0 0.00 0.50
DOW 160916P00037000 P 09/16/16 37.0 0.01 0.50
DOW 160916P00038000 P 09/16/16 38.0 0.15 0.27
DOW 160916P00039000 P 09/16/16 39.0 0.08 0.36
DOW 160916P00040000 P 09/16/16 40.0 0.28 0.37
DOW 160916P00041000 P 09/16/16 41.0 0.20 0.46
DOW 160916P00042000 P 09/16/16 42.0 0.32 0.46
DOW 160916P00043000 P 09/16/16 43.0 0.38 0.55
DOW 160916P00044000 P 09/16/16 44.0 0.50 0.65
DOW 160916P00045000 P 09/16/16 45.0 0.61 0.78
DOW 160916P00046000 P 09/16/16 46.0 0.86 0.93
DOW 160916P00047000 P 09/16/16 47.0 1.04 1.15
DOW 160916P00048000 P 09/16/16 48.0 1.26 1.35
DOW 160916P00049000 P 09/16/16 49.0 1.46 1.59
DOW 160916P00050000 P 09/16/16 50.0 1.80 1.88
DOW 160916P00052500 P 09/16/16 52.5 2.68 2.80
DOW 160916P00055000 P 09/16/16 55.0 3.80 4.10
DOW 160916P00057500 P 09/16/16 57.5 5.00 5.75
DOW 160916P00060000 P 09/16/16 60.0 6.60 8.90
DOW 160916P00065000 P 09/16/16 65.0 10.75 14.00
DOW 160916P00070000 P 09/16/16 70.0 15.15 18.90
DOW 161216C00030000 C 12/16/16 30.0 21.60 24.20
DOW 161216C00035000 C 12/16/16 35.0 16.60 19.50
DOW 161216C00040000 C 12/16/16 40.0 12.50 14.75
DOW 161216C00045000 C 12/16/16 45.0 7.80 9.80
DOW 161216C00050000 C 12/16/16 50.0 5.50 6.00
DOW 161216C00052500 C 12/16/16 52.5 3.95 4.50
DOW 161216C00055000 C 12/16/16 55.0 2.78 3.10
DOW 161216C00057500 C 12/16/16 57.5 1.82 2.13
DOW 161216C00060000 C 12/16/16 60.0 1.12 1.37
DOW 161216C00062500 C 12/16/16 62.5 0.23 0.93
DOW 161216C00065000 C 12/16/16 65.0 0.08 0.65
DOW 161216C00070000 C 12/16/16 70.0 0.00 0.50
DOW 161216C00075000 C 12/16/16 75.0 0.00 0.38
DOW 161216P00030000 P 12/16/16 30.0 0.00 0.50
DOW 161216P00035000 P 12/16/16 35.0 0.15 0.58
DOW 161216P00040000 P 12/16/16 40.0 0.54 0.97
DOW 161216P00045000 P 12/16/16 45.0 1.41 1.63
DOW 161216P00050000 P 12/16/16 50.0 2.75 3.05
DOW 161216P00052500 P 12/16/16 52.5 3.75 4.10
DOW 161216P00055000 P 12/16/16 55.0 4.95 5.45
DOW 161216P00057500 P 12/16/16 57.5 6.50 6.90
DOW 161216P00060000 P 12/16/16 60.0 7.15 10.20
DOW 161216P00062500 P 12/16/16 62.5 9.30 12.20
DOW 161216P00065000 P 12/16/16 65.0 11.75 14.20
DOW 161216P00070000 P 12/16/16 70.0 15.35 19.45
DOW 161216P00075000 P 12/16/16 75.0 20.30 24.05
DOW 170120C00023000 C 01/20/17 23.0 28.55 32.30
DOW 170120C00025000 C 01/20/17 25.0 26.50 30.40
DOW 170120C00030000 C 01/20/17 30.0 21.55 24.20
DOW 170120C00033000 C 01/20/17 33.0 19.35 21.15
DOW 170120C00035000 C 01/20/17 35.0 16.80 19.50
DOW 170120C00038000 C 01/20/17 38.0 14.70 16.45
DOW 170120C00040000 C 01/20/17 40.0 12.55 14.80
DOW 170120C00043000 C 01/20/17 43.0 10.05 11.80
DOW 170120C00045000 C 01/20/17 45.0 9.30 9.75
DOW 170120C00047000 C 01/20/17 47.0 7.75 8.10
DOW 170120C00050000 C 01/20/17 50.0 5.70 6.00
DOW 170120C00052500 C 01/20/17 52.5 4.20 4.55
DOW 170120C00055000 C 01/20/17 55.0 2.93 3.25
DOW 170120C00057500 C 01/20/17 57.5 2.07 2.30
DOW 170120C00060000 C 01/20/17 60.0 1.35 1.61
DOW 170120C00062500 C 01/20/17 62.5 0.69 1.07
DOW 170120C00065000 C 01/20/17 65.0 0.43 0.65
DOW 170120C00070000 C 01/20/17 70.0 0.07 0.30
DOW 170120C00075000 C 01/20/17 75.0 0.00 0.45
DOW 170120C00080000 C 01/20/17 80.0 0.00 0.28
DOW 170120P00023000 P 01/20/17 23.0 0.00 0.17
DOW 170120P00025000 P 01/20/17 25.0 0.00 0.17
DOW 170120P00030000 P 01/20/17 30.0 0.15 0.54
DOW 170120P00033000 P 01/20/17 33.0 0.21 0.68
DOW 170120P00035000 P 01/20/17 35.0 0.35 0.70
DOW 170120P00038000 P 01/20/17 38.0 0.70 0.88
DOW 170120P00040000 P 01/20/17 40.0 0.91 1.08
DOW 170120P00043000 P 01/20/17 43.0 1.46 1.59
DOW 170120P00045000 P 01/20/17 45.0 1.76 2.01
DOW 170120P00047000 P 01/20/17 47.0 2.29 2.47
DOW 170120P00050000 P 01/20/17 50.0 3.25 3.50
DOW 170120P00052500 P 01/20/17 52.5 4.35 4.55
DOW 170120P00055000 P 01/20/17 55.0 5.65 5.90
DOW 170120P00057500 P 01/20/17 57.5 7.15 7.50
DOW 170120P00060000 P 01/20/17 60.0 8.85 9.50
DOW 170120P00062500 P 01/20/17 62.5 10.20 12.00
DOW 170120P00065000 P 01/20/17 65.0 12.20 14.45
DOW 170120P00070000 P 01/20/17 70.0 16.35 19.55
DOW 170120P00075000 P 01/20/17 75.0 20.70 24.55
DOW 170120P00080000 P 01/20/17 80.0 25.60 29.50
DOW 180119C00023000 C 01/19/18 23.0 28.10 32.50
DOW 180119C00025000 C 01/19/18 25.0 26.10 30.50
DOW 180119C00030000 C 01/19/18 30.0 21.50 25.60
DOW 180119C00035000 C 01/19/18 35.0 17.75 20.10
DOW 180119C00040000 C 01/19/18 40.0 13.15 15.75
DOW 180119C00045000 C 01/19/18 45.0 10.20 11.00
DOW 180119C00050000 C 01/19/18 50.0 7.00 7.95
DOW 180119C00052500 C 01/19/18 52.5 5.70 7.00
DOW 180119C00055000 C 01/19/18 55.0 4.90 5.15
DOW 180119C00057500 C 01/19/18 57.5 3.50 4.15
DOW 180119C00060000 C 01/19/18 60.0 1.97 3.30
DOW 180119C00062500 C 01/19/18 62.5 1.05 2.64
DOW 180119C00065000 C 01/19/18 65.0 1.46 2.07
DOW 180119C00070000 C 01/19/18 70.0 0.76 1.30
DOW 180119C00075000 C 01/19/18 75.0 0.05 1.00
DOW 180119C00080000 C 01/19/18 80.0 0.02 0.80
DOW 180119P00023000 P 01/19/18 23.0 0.05 1.00
DOW 180119P00025000 P 01/19/18 25.0 0.17 0.80
DOW 180119P00030000 P 01/19/18 30.0 0.50 2.24
DOW 180119P00035000 P 01/19/18 35.0 1.66 2.13
DOW 180119P00040000 P 01/19/18 40.0 2.60 3.60
DOW 180119P00045000 P 01/19/18 45.0 4.00 4.60
DOW 180119P00050000 P 01/19/18 50.0 5.85 7.65
DOW 180119P00052500 P 01/19/18 52.5 6.90 9.60
DOW 180119P00055000 P 01/19/18 55.0 8.25 10.80
DOW 180119P00057500 P 01/19/18 57.5 9.75 10.60
DOW 180119P00060000 P 01/19/18 60.0 11.15 12.25
DOW 180119P00062500 P 01/19/18 62.5 12.40 15.55
DOW 180119P00065000 P 01/19/18 65.0 14.35 17.55
DOW 180119P00070000 P 01/19/18 70.0 18.60 21.60
DOW 180119P00075000 P 01/19/18 75.0 22.20 26.40
DOW 180119P00080000 P 01/19/18 80.0 26.50 30.95

OPRA data is delayed 15 minutes.