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 (2016-01-08)Premium Content

Dow Chemical Co (DOW)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 160212C00030000 C 02/12/16 30.0 13.45 16.30
DOW 160212C00031000 C 02/12/16 31.0 11.90 15.40
DOW 160212C00032000 C 02/12/16 32.0 10.90 14.65
DOW 160212C00033000 C 02/12/16 33.0 10.15 13.85
DOW 160212C00034000 C 02/12/16 34.0 9.05 12.90
DOW 160212C00035000 C 02/12/16 35.0 7.90 11.75
DOW 160212C00035500 C 02/12/16 35.5 7.40 11.00
DOW 160212C00036000 C 02/12/16 36.0 6.90 10.90
DOW 160212C00036500 C 02/12/16 36.5 6.60 10.10
DOW 160212C00037000 C 02/12/16 37.0 5.95 9.70
DOW 160212C00037500 C 02/12/16 37.5 5.55 8.95
DOW 160212C00038000 C 02/12/16 38.0 5.75 7.30
DOW 160212C00038500 C 02/12/16 38.5 5.10 6.90
DOW 160212C00039000 C 02/12/16 39.0 5.05 6.40
DOW 160212C00039500 C 02/12/16 39.5 4.30 6.15
DOW 160212C00040000 C 02/12/16 40.0 4.30 5.70
DOW 160212C00040500 C 02/12/16 40.5 2.73 4.90
DOW 160212C00041000 C 02/12/16 41.0 3.35 4.25
DOW 160212C00041500 C 02/12/16 41.5 2.77 3.75
DOW 160212C00042000 C 02/12/16 42.0 2.37 3.35
DOW 160212C00042500 C 02/12/16 42.5 1.89 3.05
DOW 160212C00043000 C 02/12/16 43.0 1.67 2.24
DOW 160212C00043500 C 02/12/16 43.5 1.32 1.68
DOW 160212C00044000 C 02/12/16 44.0 0.91 1.12
DOW 160212C00044500 C 02/12/16 44.5 0.61 0.77
DOW 160212C00045000 C 02/12/16 45.0 0.33 0.48
DOW 160212C00045500 C 02/12/16 45.5 0.15 0.27
DOW 160212C00046000 C 02/12/16 46.0 0.07 0.18
DOW 160212C00046500 C 02/12/16 46.5 0.00 0.10
DOW 160212C00047000 C 02/12/16 47.0 0.00 0.06
DOW 160212C00047500 C 02/12/16 47.5 0.00 0.04
DOW 160212C00048000 C 02/12/16 48.0 0.00 0.03
DOW 160212C00048500 C 02/12/16 48.5 0.01 0.03
DOW 160212C00049000 C 02/12/16 49.0 0.00 0.02
DOW 160212C00049500 C 02/12/16 49.5 0.00 0.03
DOW 160212C00050000 C 02/12/16 50.0 0.00 0.02
DOW 160212C00050500 C 02/12/16 50.5 0.00 0.02
DOW 160212C00051000 C 02/12/16 51.0 0.00 0.02
DOW 160212C00051500 C 02/12/16 51.5 0.00 0.01
DOW 160212C00052000 C 02/12/16 52.0 0.00 0.02
DOW 160212C00052500 C 02/12/16 52.5 0.00 0.03
DOW 160212C00053000 C 02/12/16 53.0 0.00 0.03
DOW 160212C00053500 C 02/12/16 53.5 0.00 0.03
DOW 160212C00054000 C 02/12/16 54.0 0.00 0.02
DOW 160212C00054500 C 02/12/16 54.5 0.00 0.10
DOW 160212C00055000 C 02/12/16 55.0 0.00 0.10
DOW 160212C00055500 C 02/12/16 55.5 0.00 0.11
DOW 160212C00056000 C 02/12/16 56.0 0.00 0.11
DOW 160212C00056500 C 02/12/16 56.5 0.00 0.10
DOW 160212C00057000 C 02/12/16 57.0 0.00 0.10
DOW 160212C00057500 C 02/12/16 57.5 0.00 0.10
DOW 160212C00058000 C 02/12/16 58.0 0.00 0.10
DOW 160212C00058500 C 02/12/16 58.5 0.00 0.10
DOW 160212C00059000 C 02/12/16 59.0 0.00 0.10
DOW 160212C00060000 C 02/12/16 60.0 0.00 0.10
DOW 160212C00061000 C 02/12/16 61.0 0.00 0.10
DOW 160212C00062000 C 02/12/16 62.0 0.00 0.10
DOW 160212C00065000 C 02/12/16 65.0 0.00 0.11
DOW 160212C00070000 C 02/12/16 70.0 0.00 0.11
DOW 160212P00030000 P 02/12/16 30.0 0.00 0.11
DOW 160212P00031000 P 02/12/16 31.0 0.00 0.10
DOW 160212P00032000 P 02/12/16 32.0 0.00 0.10
DOW 160212P00033000 P 02/12/16 33.0 0.00 0.10
DOW 160212P00034000 P 02/12/16 34.0 0.00 0.10
DOW 160212P00035000 P 02/12/16 35.0 0.00 0.10
DOW 160212P00035500 P 02/12/16 35.5 0.00 0.10
DOW 160212P00036000 P 02/12/16 36.0 0.00 0.11
DOW 160212P00036500 P 02/12/16 36.5 0.00 0.12
DOW 160212P00037000 P 02/12/16 37.0 0.00 0.07
DOW 160212P00037500 P 02/12/16 37.5 0.00 0.07
DOW 160212P00038000 P 02/12/16 38.0 0.00 0.05
DOW 160212P00038500 P 02/12/16 38.5 0.00 0.04
DOW 160212P00039000 P 02/12/16 39.0 0.00 0.04
DOW 160212P00039500 P 02/12/16 39.5 0.00 0.03
DOW 160212P00040000 P 02/12/16 40.0 0.00 0.04
DOW 160212P00040500 P 02/12/16 40.5 0.00 0.03
DOW 160212P00041000 P 02/12/16 41.0 0.00 0.07
DOW 160212P00041500 P 02/12/16 41.5 0.00 0.04
DOW 160212P00042000 P 02/12/16 42.0 0.01 0.07
DOW 160212P00042500 P 02/12/16 42.5 0.00 0.08
DOW 160212P00043000 P 02/12/16 43.0 0.01 0.12
DOW 160212P00043500 P 02/12/16 43.5 0.09 0.16
DOW 160212P00044000 P 02/12/16 44.0 0.16 0.25
DOW 160212P00044500 P 02/12/16 44.5 0.29 0.43
DOW 160212P00045000 P 02/12/16 45.0 0.49 0.68
DOW 160212P00045500 P 02/12/16 45.5 0.82 1.00
DOW 160212P00046000 P 02/12/16 46.0 1.21 1.41
DOW 160212P00046500 P 02/12/16 46.5 1.43 1.96
DOW 160212P00047000 P 02/12/16 47.0 1.57 2.67
DOW 160212P00047500 P 02/12/16 47.5 2.05 3.25
DOW 160212P00048000 P 02/12/16 48.0 1.45 3.95
DOW 160212P00048500 P 02/12/16 48.5 2.34 5.20
DOW 160212P00049000 P 02/12/16 49.0 3.50 5.00
DOW 160212P00049500 P 02/12/16 49.5 3.00 6.20
DOW 160212P00050000 P 02/12/16 50.0 3.70 5.95
DOW 160212P00050500 P 02/12/16 50.5 4.20 6.45
DOW 160212P00051000 P 02/12/16 51.0 4.70 6.95
DOW 160212P00051500 P 02/12/16 51.5 5.05 7.25
DOW 160212P00052000 P 02/12/16 52.0 5.30 8.90
DOW 160212P00052500 P 02/12/16 52.5 5.95 8.60
DOW 160212P00053000 P 02/12/16 53.0 6.15 9.70
DOW 160212P00053500 P 02/12/16 53.5 6.70 10.40
DOW 160212P00054000 P 02/12/16 54.0 7.20 10.95
DOW 160212P00054500 P 02/12/16 54.5 7.60 11.40
DOW 160212P00055000 P 02/12/16 55.0 8.15 11.80
DOW 160212P00055500 P 02/12/16 55.5 8.65 12.15
DOW 160212P00056000 P 02/12/16 56.0 9.15 12.75
DOW 160212P00056500 P 02/12/16 56.5 9.65 13.60
DOW 160212P00057000 P 02/12/16 57.0 10.10 14.10
DOW 160212P00057500 P 02/12/16 57.5 10.65 14.25
DOW 160212P00058000 P 02/12/16 58.0 11.15 14.95
DOW 160212P00058500 P 02/12/16 58.5 11.65 15.45
DOW 160212P00059000 P 02/12/16 59.0 12.10 15.80
DOW 160212P00060000 P 02/12/16 60.0 13.60 17.10
DOW 160212P00061000 P 02/12/16 61.0 14.15 17.65
DOW 160212P00062000 P 02/12/16 62.0 15.10 18.80
DOW 160212P00065000 P 02/12/16 65.0 18.15 21.80
DOW 160212P00070000 P 02/12/16 70.0 23.25 27.05
DOW 160219C00023000 C 02/19/16 23.0 20.50 22.95
DOW 160219C00024000 C 02/19/16 24.0 19.05 22.65
DOW 160219C00025000 C 02/19/16 25.0 18.15 20.70
DOW 160219C00026000 C 02/19/16 26.0 17.05 20.65
DOW 160219C00027000 C 02/19/16 27.0 16.05 19.50
DOW 160219C00028000 C 02/19/16 28.0 15.05 18.50
DOW 160219C00029000 C 02/19/16 29.0 14.05 17.65
DOW 160219C00030000 C 02/19/16 30.0 13.50 16.10
DOW 160219C00031000 C 02/19/16 31.0 12.05 15.50
DOW 160219C00032000 C 02/19/16 32.0 11.05 14.50
DOW 160219C00033000 C 02/19/16 33.0 10.15 12.75
DOW 160219C00034000 C 02/19/16 34.0 9.10 11.70
DOW 160219C00035000 C 02/19/16 35.0 8.90 10.55
DOW 160219C00036000 C 02/19/16 36.0 7.55 9.65
DOW 160219C00036500 C 02/19/16 36.5 7.30 9.10
DOW 160219C00037000 C 02/19/16 37.0 6.85 8.60
DOW 160219C00037500 C 02/19/16 37.5 6.80 8.10
DOW 160219C00038000 C 02/19/16 38.0 5.95 8.40
DOW 160219C00038500 C 02/19/16 38.5 5.80 7.05
DOW 160219C00039000 C 02/19/16 39.0 5.40 6.65
DOW 160219C00039500 C 02/19/16 39.5 4.80 6.10
DOW 160219C00040000 C 02/19/16 40.0 4.50 5.60
DOW 160219C00040500 C 02/19/16 40.5 4.00 5.10
DOW 160219C00041000 C 02/19/16 41.0 3.50 4.65
DOW 160219C00041500 C 02/19/16 41.5 3.10 4.15
DOW 160219C00042000 C 02/19/16 42.0 2.91 3.70
DOW 160219C00042500 C 02/19/16 42.5 2.56 3.20
DOW 160219C00043000 C 02/19/16 43.0 2.21 2.34
DOW 160219C00043500 C 02/19/16 43.5 1.84 1.97
DOW 160219C00044000 C 02/19/16 44.0 1.50 1.61
DOW 160219C00044500 C 02/19/16 44.5 1.20 1.28
DOW 160219C00045000 C 02/19/16 45.0 0.93 1.02
DOW 160219C00045500 C 02/19/16 45.5 0.69 0.76
DOW 160219C00046000 C 02/19/16 46.0 0.51 0.57
DOW 160219C00046500 C 02/19/16 46.5 0.36 0.42
DOW 160219C00047000 C 02/19/16 47.0 0.25 0.31
DOW 160219C00047500 C 02/19/16 47.5 0.16 0.23
DOW 160219C00048000 C 02/19/16 48.0 0.09 0.15
DOW 160219C00048500 C 02/19/16 48.5 0.05 0.11
DOW 160219C00049000 C 02/19/16 49.0 0.03 0.08
DOW 160219C00049500 C 02/19/16 49.5 0.02 0.06
DOW 160219C00050000 C 02/19/16 50.0 0.01 0.04
DOW 160219C00050500 C 02/19/16 50.5 0.00 0.04
DOW 160219C00051000 C 02/19/16 51.0 0.00 0.03
DOW 160219C00051500 C 02/19/16 51.5 0.00 0.17
DOW 160219C00052000 C 02/19/16 52.0 0.00 0.20
DOW 160219C00052500 C 02/19/16 52.5 0.00 0.09
DOW 160219C00053000 C 02/19/16 53.0 0.00 0.14
DOW 160219C00053500 C 02/19/16 53.5 0.00 0.17
DOW 160219C00054000 C 02/19/16 54.0 0.00 0.16
DOW 160219C00054500 C 02/19/16 54.5 0.00 0.15
DOW 160219C00055000 C 02/19/16 55.0 0.00 0.07
DOW 160219C00055500 C 02/19/16 55.5 0.00 0.15
DOW 160219C00056000 C 02/19/16 56.0 0.00 0.14
DOW 160219C00056500 C 02/19/16 56.5 0.00 0.14
DOW 160219C00057000 C 02/19/16 57.0 0.00 0.13
DOW 160219C00057500 C 02/19/16 57.5 0.00 0.09
DOW 160219C00058000 C 02/19/16 58.0 0.00 0.13
DOW 160219C00058500 C 02/19/16 58.5 0.00 0.13
DOW 160219C00059000 C 02/19/16 59.0 0.00 0.12
DOW 160219C00059500 C 02/19/16 59.5 0.00 0.12
DOW 160219C00060000 C 02/19/16 60.0 0.00 0.01
DOW 160219C00060500 C 02/19/16 60.5 0.00 0.12
DOW 160219C00061000 C 02/19/16 61.0 0.00 0.12
DOW 160219C00061500 C 02/19/16 61.5 0.00 0.12
DOW 160219C00062000 C 02/19/16 62.0 0.00 0.11
DOW 160219C00062500 C 02/19/16 62.5 0.00 0.11
DOW 160219C00065000 C 02/19/16 65.0 0.00 0.10
DOW 160219C00070000 C 02/19/16 70.0 0.00 0.10
DOW 160219C00075000 C 02/19/16 75.0 0.00 0.10
DOW 160219P00023000 P 02/19/16 23.0 0.00 0.11
DOW 160219P00024000 P 02/19/16 24.0 0.00 0.11
DOW 160219P00025000 P 02/19/16 25.0 0.00 0.11
DOW 160219P00026000 P 02/19/16 26.0 0.00 0.11
DOW 160219P00027000 P 02/19/16 27.0 0.00 0.11
DOW 160219P00028000 P 02/19/16 28.0 0.00 0.11
DOW 160219P00029000 P 02/19/16 29.0 0.00 0.10
DOW 160219P00030000 P 02/19/16 30.0 0.00 0.10
DOW 160219P00031000 P 02/19/16 31.0 0.00 0.05
DOW 160219P00032000 P 02/19/16 32.0 0.00 0.11
DOW 160219P00033000 P 02/19/16 33.0 0.00 0.07
DOW 160219P00034000 P 02/19/16 34.0 0.00 0.03
DOW 160219P00035000 P 02/19/16 35.0 0.00 0.03
DOW 160219P00036000 P 02/19/16 36.0 0.00 0.03
DOW 160219P00036500 P 02/19/16 36.5 0.01 0.04
DOW 160219P00037000 P 02/19/16 37.0 0.02 0.05
DOW 160219P00037500 P 02/19/16 37.5 0.02 0.05
DOW 160219P00038000 P 02/19/16 38.0 0.03 0.06
DOW 160219P00038500 P 02/19/16 38.5 0.03 0.10
DOW 160219P00039000 P 02/19/16 39.0 0.05 0.09
DOW 160219P00039500 P 02/19/16 39.5 0.06 0.12
DOW 160219P00040000 P 02/19/16 40.0 0.08 0.13
DOW 160219P00040500 P 02/19/16 40.5 0.11 0.15
DOW 160219P00041000 P 02/19/16 41.0 0.14 0.19
DOW 160219P00041500 P 02/19/16 41.5 0.18 0.24
DOW 160219P00042000 P 02/19/16 42.0 0.25 0.30
DOW 160219P00042500 P 02/19/16 42.5 0.30 0.38
DOW 160219P00043000 P 02/19/16 43.0 0.40 0.48
DOW 160219P00043500 P 02/19/16 43.5 0.53 0.62
DOW 160219P00044000 P 02/19/16 44.0 0.68 0.76
DOW 160219P00044500 P 02/19/16 44.5 0.87 0.95
DOW 160219P00045000 P 02/19/16 45.0 1.10 1.20
DOW 160219P00045500 P 02/19/16 45.5 1.36 1.47
DOW 160219P00046000 P 02/19/16 46.0 1.65 1.79
DOW 160219P00046500 P 02/19/16 46.5 1.86 2.15
DOW 160219P00047000 P 02/19/16 47.0 1.99 2.64
DOW 160219P00047500 P 02/19/16 47.5 2.36 3.35
DOW 160219P00048000 P 02/19/16 48.0 2.99 3.55
DOW 160219P00048500 P 02/19/16 48.5 3.15 4.15
DOW 160219P00049000 P 02/19/16 49.0 3.90 4.80
DOW 160219P00049500 P 02/19/16 49.5 3.65 6.40
DOW 160219P00050000 P 02/19/16 50.0 4.50 5.75
DOW 160219P00050500 P 02/19/16 50.5 4.35 6.55
DOW 160219P00051000 P 02/19/16 51.0 5.00 6.80
DOW 160219P00051500 P 02/19/16 51.5 5.40 7.05
DOW 160219P00052000 P 02/19/16 52.0 5.65 7.75
DOW 160219P00052500 P 02/19/16 52.5 6.80 8.20
DOW 160219P00053000 P 02/19/16 53.0 6.30 9.95
DOW 160219P00053500 P 02/19/16 53.5 6.80 9.55
DOW 160219P00054000 P 02/19/16 54.0 7.30 10.95
DOW 160219P00054500 P 02/19/16 54.5 7.90 11.35
DOW 160219P00055000 P 02/19/16 55.0 9.45 10.80
DOW 160219P00055500 P 02/19/16 55.5 8.90 12.35
DOW 160219P00056000 P 02/19/16 56.0 9.30 12.05
DOW 160219P00056500 P 02/19/16 56.5 9.80 13.45
DOW 160219P00057000 P 02/19/16 57.0 10.30 13.05
DOW 160219P00057500 P 02/19/16 57.5 10.95 13.35
DOW 160219P00058000 P 02/19/16 58.0 11.40 14.85
DOW 160219P00058500 P 02/19/16 58.5 11.90 15.55
DOW 160219P00059000 P 02/19/16 59.0 12.40 15.95
DOW 160219P00059500 P 02/19/16 59.5 12.90 16.55
DOW 160219P00060000 P 02/19/16 60.0 13.35 15.60
DOW 160219P00060500 P 02/19/16 60.5 13.80 17.55
DOW 160219P00061000 P 02/19/16 61.0 14.35 18.05
DOW 160219P00061500 P 02/19/16 61.5 14.90 18.55
DOW 160219P00062000 P 02/19/16 62.0 15.30 18.95
DOW 160219P00062500 P 02/19/16 62.5 15.80 19.45
DOW 160219P00065000 P 02/19/16 65.0 18.30 21.95
DOW 160219P00070000 P 02/19/16 70.0 23.30 26.85
DOW 160219P00075000 P 02/19/16 75.0 28.35 31.85
DOW 160226C00030000 C 02/26/16 30.0 13.95 16.10
DOW 160226C00035000 C 02/26/16 35.0 8.25 11.15
DOW 160226C00036000 C 02/26/16 36.0 7.20 9.90
DOW 160226C00036500 C 02/26/16 36.5 6.70 10.15
DOW 160226C00037000 C 02/26/16 37.0 6.45 9.75
DOW 160226C00037500 C 02/26/16 37.5 6.65 8.95
DOW 160226C00038000 C 02/26/16 38.0 6.45 7.80
DOW 160226C00038500 C 02/26/16 38.5 6.05 7.30
DOW 160226C00039000 C 02/26/16 39.0 5.55 6.85
DOW 160226C00039500 C 02/26/16 39.5 5.05 6.30
DOW 160226C00040000 C 02/26/16 40.0 4.60 5.85
DOW 160226C00040500 C 02/26/16 40.5 4.15 5.50
DOW 160226C00041000 C 02/26/16 41.0 3.75 4.85
DOW 160226C00041500 C 02/26/16 41.5 3.55 4.35
DOW 160226C00042000 C 02/26/16 42.0 2.99 4.00
DOW 160226C00042500 C 02/26/16 42.5 2.68 3.55
DOW 160226C00043000 C 02/26/16 43.0 2.42 2.86
DOW 160226C00043500 C 02/26/16 43.5 2.10 2.47
DOW 160226C00044000 C 02/26/16 44.0 1.79 2.10
DOW 160226C00044500 C 02/26/16 44.5 1.49 1.75
DOW 160226C00045000 C 02/26/16 45.0 1.21 1.46
DOW 160226C00045500 C 02/26/16 45.5 0.96 1.22
DOW 160226C00046000 C 02/26/16 46.0 0.75 0.96
DOW 160226C00046500 C 02/26/16 46.5 0.58 0.79
DOW 160226C00047000 C 02/26/16 47.0 0.44 0.63
DOW 160226C00047500 C 02/26/16 47.5 0.32 0.49
DOW 160226C00048000 C 02/26/16 48.0 0.24 0.47
DOW 160226C00048500 C 02/26/16 48.5 0.17 0.36
DOW 160226C00049000 C 02/26/16 49.0 0.12 0.35
DOW 160226C00049500 C 02/26/16 49.5 0.07 0.29
DOW 160226C00050000 C 02/26/16 50.0 0.05 0.20
DOW 160226C00050500 C 02/26/16 50.5 0.00 0.14
DOW 160226C00051000 C 02/26/16 51.0 0.00 0.16
DOW 160226C00051500 C 02/26/16 51.5 0.00 0.10
DOW 160226C00052000 C 02/26/16 52.0 0.00 0.18
DOW 160226C00052500 C 02/26/16 52.5 0.00 0.17
DOW 160226C00053000 C 02/26/16 53.0 0.00 0.20
DOW 160226C00053500 C 02/26/16 53.5 0.00 0.19
DOW 160226C00054000 C 02/26/16 54.0 0.00 0.18
DOW 160226C00054500 C 02/26/16 54.5 0.00 0.18
DOW 160226C00055000 C 02/26/16 55.0 0.00 0.14
DOW 160226C00055500 C 02/26/16 55.5 0.00 0.16
DOW 160226C00056000 C 02/26/16 56.0 0.00 0.16
DOW 160226C00056500 C 02/26/16 56.5 0.00 0.15
DOW 160226C00057000 C 02/26/16 57.0 0.00 0.14
DOW 160226C00058000 C 02/26/16 58.0 0.00 0.14
DOW 160226C00060000 C 02/26/16 60.0 0.00 0.13
DOW 160226C00065000 C 02/26/16 65.0 0.00 0.12
DOW 160226C00070000 C 02/26/16 70.0 0.00 0.11
DOW 160226P00030000 P 02/26/16 30.0 0.00 0.16
DOW 160226P00035000 P 02/26/16 35.0 0.00 0.25
DOW 160226P00036000 P 02/26/16 36.0 0.00 0.25
DOW 160226P00036500 P 02/26/16 36.5 0.00 0.25
DOW 160226P00037000 P 02/26/16 37.0 0.00 0.25
DOW 160226P00037500 P 02/26/16 37.5 0.00 0.25
DOW 160226P00038000 P 02/26/16 38.0 0.00 0.25
DOW 160226P00038500 P 02/26/16 38.5 0.02 0.26
DOW 160226P00039000 P 02/26/16 39.0 0.04 0.28
DOW 160226P00039500 P 02/26/16 39.5 0.12 0.30
DOW 160226P00040000 P 02/26/16 40.0 0.16 0.34
DOW 160226P00040500 P 02/26/16 40.5 0.22 0.40
DOW 160226P00041000 P 02/26/16 41.0 0.27 0.50
DOW 160226P00041500 P 02/26/16 41.5 0.34 0.56
DOW 160226P00042000 P 02/26/16 42.0 0.43 0.63
DOW 160226P00042500 P 02/26/16 42.5 0.51 0.72
DOW 160226P00043000 P 02/26/16 43.0 0.62 0.85
DOW 160226P00043500 P 02/26/16 43.5 0.76 1.00
DOW 160226P00044000 P 02/26/16 44.0 0.92 1.18
DOW 160226P00044500 P 02/26/16 44.5 1.11 1.40
DOW 160226P00045000 P 02/26/16 45.0 1.33 1.61
DOW 160226P00045500 P 02/26/16 45.5 1.59 1.90
DOW 160226P00046000 P 02/26/16 46.0 1.89 2.14
DOW 160226P00046500 P 02/26/16 46.5 2.22 2.52
DOW 160226P00047000 P 02/26/16 47.0 2.46 2.90
DOW 160226P00047500 P 02/26/16 47.5 2.72 3.45
DOW 160226P00048000 P 02/26/16 48.0 3.00 3.90
DOW 160226P00048500 P 02/26/16 48.5 3.55 4.35
DOW 160226P00049000 P 02/26/16 49.0 3.80 5.00
DOW 160226P00049500 P 02/26/16 49.5 4.20 5.15
DOW 160226P00050000 P 02/26/16 50.0 4.55 5.90
DOW 160226P00050500 P 02/26/16 50.5 4.75 6.45
DOW 160226P00051000 P 02/26/16 51.0 5.50 6.95
DOW 160226P00051500 P 02/26/16 51.5 5.05 7.55
DOW 160226P00052000 P 02/26/16 52.0 6.25 7.90
DOW 160226P00052500 P 02/26/16 52.5 6.00 8.55
DOW 160226P00053000 P 02/26/16 53.0 6.45 9.40
DOW 160226P00053500 P 02/26/16 53.5 6.95 9.75
DOW 160226P00054000 P 02/26/16 54.0 7.55 10.35
DOW 160226P00054500 P 02/26/16 54.5 7.85 11.45
DOW 160226P00055000 P 02/26/16 55.0 8.40 10.90
DOW 160226P00055500 P 02/26/16 55.5 8.65 12.35
DOW 160226P00056000 P 02/26/16 56.0 9.10 13.20
DOW 160226P00056500 P 02/26/16 56.5 9.45 13.50
DOW 160226P00057000 P 02/26/16 57.0 9.95 13.95
DOW 160226P00058000 P 02/26/16 58.0 11.15 14.80
DOW 160226P00060000 P 02/26/16 60.0 13.15 16.70
DOW 160226P00065000 P 02/26/16 65.0 18.05 21.90
DOW 160226P00070000 P 02/26/16 70.0 23.20 26.95
DOW 160304C00030000 C 03/04/16 30.0 13.70 16.00
DOW 160304C00032000 C 03/04/16 32.0 11.70 14.70
DOW 160304C00033000 C 03/04/16 33.0 10.70 13.65
DOW 160304C00034000 C 03/04/16 34.0 9.75 11.95
DOW 160304C00034500 C 03/04/16 34.5 9.35 12.45
DOW 160304C00035000 C 03/04/16 35.0 8.60 11.75
DOW 160304C00035500 C 03/04/16 35.5 7.80 10.40
DOW 160304C00036000 C 03/04/16 36.0 7.65 10.65
DOW 160304C00036500 C 03/04/16 36.5 7.70 9.35
DOW 160304C00037000 C 03/04/16 37.0 7.45 8.85
DOW 160304C00037500 C 03/04/16 37.5 7.00 8.40
DOW 160304C00038000 C 03/04/16 38.0 6.55 7.85
DOW 160304C00038500 C 03/04/16 38.5 6.05 7.40
DOW 160304C00039000 C 03/04/16 39.0 5.60 6.80
DOW 160304C00039500 C 03/04/16 39.5 5.25 6.45
DOW 160304C00040000 C 03/04/16 40.0 4.70 5.90
DOW 160304C00040500 C 03/04/16 40.5 4.30 5.60
DOW 160304C00041000 C 03/04/16 41.0 3.85 4.95
DOW 160304C00041500 C 03/04/16 41.5 3.45 4.45
DOW 160304C00042000 C 03/04/16 42.0 3.40 3.95
DOW 160304C00042500 C 03/04/16 42.5 3.05 3.50
DOW 160304C00043000 C 03/04/16 43.0 2.70 3.40
DOW 160304C00043500 C 03/04/16 43.5 2.38 2.77
DOW 160304C00044000 C 03/04/16 44.0 2.04 2.46
DOW 160304C00044500 C 03/04/16 44.5 1.73 2.08
DOW 160304C00045000 C 03/04/16 45.0 1.46 1.90
DOW 160304C00045500 C 03/04/16 45.5 1.21 1.53
DOW 160304C00046000 C 03/04/16 46.0 0.98 1.50
DOW 160304C00046500 C 03/04/16 46.5 0.83 1.25
DOW 160304C00047000 C 03/04/16 47.0 0.65 0.99
DOW 160304C00047500 C 03/04/16 47.5 0.50 0.78
DOW 160304C00048000 C 03/04/16 48.0 0.40 0.62
DOW 160304C00048500 C 03/04/16 48.5 0.30 0.56
DOW 160304C00049000 C 03/04/16 49.0 0.20 0.42
DOW 160304C00049500 C 03/04/16 49.5 0.17 0.35
DOW 160304C00050000 C 03/04/16 50.0 0.12 0.29
DOW 160304C00050500 C 03/04/16 50.5 0.08 0.23
DOW 160304C00051000 C 03/04/16 51.0 0.00 0.18
DOW 160304C00051500 C 03/04/16 51.5 0.00 0.14
DOW 160304C00052000 C 03/04/16 52.0 0.00 0.11
DOW 160304C00052500 C 03/04/16 52.5 0.00 0.09
DOW 160304C00053000 C 03/04/16 53.0 0.00 0.13
DOW 160304C00055000 C 03/04/16 55.0 0.00 0.13
DOW 160304C00060000 C 03/04/16 60.0 0.00 0.11
DOW 160304P00030000 P 03/04/16 30.0 0.00 0.20
DOW 160304P00032000 P 03/04/16 32.0 0.00 0.25
DOW 160304P00033000 P 03/04/16 33.0 0.00 0.25
DOW 160304P00034000 P 03/04/16 34.0 0.00 0.25
DOW 160304P00034500 P 03/04/16 34.5 0.00 0.25
DOW 160304P00035000 P 03/04/16 35.0 0.00 0.25
DOW 160304P00035500 P 03/04/16 35.5 0.00 0.25
DOW 160304P00036000 P 03/04/16 36.0 0.01 0.25
DOW 160304P00036500 P 03/04/16 36.5 0.02 0.35
DOW 160304P00037000 P 03/04/16 37.0 0.04 0.29
DOW 160304P00037500 P 03/04/16 37.5 0.06 0.31
DOW 160304P00038000 P 03/04/16 38.0 0.09 0.33
DOW 160304P00038500 P 03/04/16 38.5 0.11 0.35
DOW 160304P00039000 P 03/04/16 39.0 0.14 0.42
DOW 160304P00039500 P 03/04/16 39.5 0.17 0.46
DOW 160304P00040000 P 03/04/16 40.0 0.26 0.53
DOW 160304P00040500 P 03/04/16 40.5 0.35 0.62
DOW 160304P00041000 P 03/04/16 41.0 0.44 0.68
DOW 160304P00041500 P 03/04/16 41.5 0.50 0.77
DOW 160304P00042000 P 03/04/16 42.0 0.61 0.96
DOW 160304P00042500 P 03/04/16 42.5 0.67 1.08
DOW 160304P00043000 P 03/04/16 43.0 0.85 1.14
DOW 160304P00043500 P 03/04/16 43.5 0.99 1.43
DOW 160304P00044000 P 03/04/16 44.0 1.21 1.58
DOW 160304P00044500 P 03/04/16 44.5 1.37 1.68
DOW 160304P00045000 P 03/04/16 45.0 1.59 1.94
DOW 160304P00045500 P 03/04/16 45.5 1.84 2.40
DOW 160304P00046000 P 03/04/16 46.0 2.10 2.62
DOW 160304P00046500 P 03/04/16 46.5 2.44 2.75
DOW 160304P00047000 P 03/04/16 47.0 2.71 3.15
DOW 160304P00047500 P 03/04/16 47.5 3.00 3.70
DOW 160304P00048000 P 03/04/16 48.0 3.00 4.15
DOW 160304P00048500 P 03/04/16 48.5 3.75 4.50
DOW 160304P00049000 P 03/04/16 49.0 4.10 5.35
DOW 160304P00049500 P 03/04/16 49.5 4.35 5.25
DOW 160304P00050000 P 03/04/16 50.0 4.80 6.05
DOW 160304P00050500 P 03/04/16 50.5 5.10 6.15
DOW 160304P00051000 P 03/04/16 51.0 5.50 6.65
DOW 160304P00051500 P 03/04/16 51.5 4.90 7.45
DOW 160304P00052000 P 03/04/16 52.0 6.25 7.90
DOW 160304P00052500 P 03/04/16 52.5 6.10 8.55
DOW 160304P00053000 P 03/04/16 53.0 6.45 9.20
DOW 160304P00055000 P 03/04/16 55.0 8.35 11.85
DOW 160304P00060000 P 03/04/16 60.0 13.35 16.50
DOW 160311C00030000 C 03/11/16 30.0 13.70 16.65
DOW 160311C00033000 C 03/11/16 33.0 10.65 13.70
DOW 160311C00034000 C 03/11/16 34.0 9.90 12.95
DOW 160311C00035000 C 03/11/16 35.0 8.80 11.80
DOW 160311C00035500 C 03/11/16 35.5 8.70 11.20
DOW 160311C00036000 C 03/11/16 36.0 8.45 9.90
DOW 160311C00036500 C 03/11/16 36.5 8.05 9.45
DOW 160311C00037000 C 03/11/16 37.0 7.55 9.00
DOW 160311C00037500 C 03/11/16 37.5 7.10 8.55
DOW 160311C00038000 C 03/11/16 38.0 6.60 8.10
DOW 160311C00038500 C 03/11/16 38.5 6.15 7.45
DOW 160311C00039000 C 03/11/16 39.0 5.70 7.15
DOW 160311C00039500 C 03/11/16 39.5 5.30 6.75
DOW 160311C00040000 C 03/11/16 40.0 4.95 6.10
DOW 160311C00040500 C 03/11/16 40.5 4.50 5.65
DOW 160311C00041000 C 03/11/16 41.0 3.95 5.25
DOW 160311C00041500 C 03/11/16 41.5 3.85 4.80
DOW 160311C00042000 C 03/11/16 42.0 3.55 4.45
DOW 160311C00042500 C 03/11/16 42.5 3.20 4.25
DOW 160311C00043000 C 03/11/16 43.0 2.89 3.70
DOW 160311C00043500 C 03/11/16 43.5 2.53 3.35
DOW 160311C00044000 C 03/11/16 44.0 2.27 3.00
DOW 160311C00044500 C 03/11/16 44.5 1.96 2.69
DOW 160311C00045000 C 03/11/16 45.0 1.69 2.17
DOW 160311C00045500 C 03/11/16 45.5 1.42 1.82
DOW 160311C00046000 C 03/11/16 46.0 1.20 1.68
DOW 160311C00046500 C 03/11/16 46.5 1.00 1.33
DOW 160311C00047000 C 03/11/16 47.0 0.83 1.13
DOW 160311C00047500 C 03/11/16 47.5 0.68 0.97
DOW 160311C00048000 C 03/11/16 48.0 0.55 0.88
DOW 160311C00048500 C 03/11/16 48.5 0.44 0.70
DOW 160311C00049000 C 03/11/16 49.0 0.34 0.59
DOW 160311C00049500 C 03/11/16 49.5 0.27 0.47
DOW 160311C00050000 C 03/11/16 50.0 0.21 0.49
DOW 160311C00050500 C 03/11/16 50.5 0.10 0.49
DOW 160311C00051000 C 03/11/16 51.0 0.06 0.34
DOW 160311C00051500 C 03/11/16 51.5 0.02 0.28
DOW 160311C00052000 C 03/11/16 52.0 0.00 0.25
DOW 160311C00052500 C 03/11/16 52.5 0.00 0.18
DOW 160311C00053000 C 03/11/16 53.0 0.00 0.25
DOW 160311C00055000 C 03/11/16 55.0 0.00 0.15
DOW 160311P00030000 P 03/11/16 30.0 0.00 0.25
DOW 160311P00033000 P 03/11/16 33.0 0.00 0.25
DOW 160311P00034000 P 03/11/16 34.0 0.00 0.25
DOW 160311P00035000 P 03/11/16 35.0 0.02 0.27
DOW 160311P00035500 P 03/11/16 35.5 0.04 0.28
DOW 160311P00036000 P 03/11/16 36.0 0.04 0.30
DOW 160311P00036500 P 03/11/16 36.5 0.05 0.32
DOW 160311P00037000 P 03/11/16 37.0 0.07 0.34
DOW 160311P00037500 P 03/11/16 37.5 0.09 0.37
DOW 160311P00038000 P 03/11/16 38.0 0.13 0.42
DOW 160311P00038500 P 03/11/16 38.5 0.19 0.47
DOW 160311P00039000 P 03/11/16 39.0 0.03 0.56
DOW 160311P00039500 P 03/11/16 39.5 0.10 0.63
DOW 160311P00040000 P 03/11/16 40.0 0.43 0.67
DOW 160311P00040500 P 03/11/16 40.5 0.47 0.78
DOW 160311P00041000 P 03/11/16 41.0 0.54 0.87
DOW 160311P00041500 P 03/11/16 41.5 0.67 0.94
DOW 160311P00042000 P 03/11/16 42.0 0.76 1.10
DOW 160311P00042500 P 03/11/16 42.5 0.90 1.10
DOW 160311P00043000 P 03/11/16 43.0 1.03 1.43
DOW 160311P00043500 P 03/11/16 43.5 1.17 1.60
DOW 160311P00044000 P 03/11/16 44.0 1.38 1.70
DOW 160311P00044500 P 03/11/16 44.5 1.57 1.96
DOW 160311P00045000 P 03/11/16 45.0 1.80 2.36
DOW 160311P00045500 P 03/11/16 45.5 2.02 2.58
DOW 160311P00046000 P 03/11/16 46.0 2.33 2.92
DOW 160311P00046500 P 03/11/16 46.5 2.64 3.15
DOW 160311P00047000 P 03/11/16 47.0 2.95 3.60
DOW 160311P00047500 P 03/11/16 47.5 3.15 3.95
DOW 160311P00048000 P 03/11/16 48.0 3.15 4.35
DOW 160311P00048500 P 03/11/16 48.5 3.55 4.70
DOW 160311P00049000 P 03/11/16 49.0 3.95 5.10
DOW 160311P00049500 P 03/11/16 49.5 4.40 5.55
DOW 160311P00050000 P 03/11/16 50.0 4.85 5.90
DOW 160311P00050500 P 03/11/16 50.5 5.30 6.35
DOW 160311P00051000 P 03/11/16 51.0 5.75 6.75
DOW 160311P00051500 P 03/11/16 51.5 6.15 7.15
DOW 160311P00052000 P 03/11/16 52.0 6.25 7.95
DOW 160311P00052500 P 03/11/16 52.5 6.00 8.70
DOW 160311P00053000 P 03/11/16 53.0 6.60 9.35
DOW 160311P00055000 P 03/11/16 55.0 8.45 11.35
DOW 160318C00021000 C 03/18/16 21.0 22.70 24.95
DOW 160318C00022000 C 03/18/16 22.0 21.15 24.40
DOW 160318C00023000 C 03/18/16 23.0 20.15 23.35
DOW 160318C00024000 C 03/18/16 24.0 19.05 22.35
DOW 160318C00025000 C 03/18/16 25.0 18.25 21.60
DOW 160318C00026000 C 03/18/16 26.0 17.50 20.30
DOW 160318C00027000 C 03/18/16 27.0 16.25 19.65
DOW 160318C00028000 C 03/18/16 28.0 15.60 18.75
DOW 160318C00029000 C 03/18/16 29.0 14.65 17.75
DOW 160318C00030000 C 03/18/16 30.0 13.60 16.75
DOW 160318C00031000 C 03/18/16 31.0 12.90 15.65
DOW 160318C00032000 C 03/18/16 32.0 11.60 14.60
DOW 160318C00033000 C 03/18/16 33.0 10.75 13.70
DOW 160318C00034000 C 03/18/16 34.0 9.80 12.75
DOW 160318C00035000 C 03/18/16 35.0 9.50 10.85
DOW 160318C00036000 C 03/18/16 36.0 8.60 9.80
DOW 160318C00037000 C 03/18/16 37.0 7.65 8.85
DOW 160318C00038000 C 03/18/16 38.0 6.75 8.00
DOW 160318C00039000 C 03/18/16 39.0 5.90 7.10
DOW 160318C00040000 C 03/18/16 40.0 5.10 6.05
DOW 160318C00041000 C 03/18/16 41.0 4.50 5.40
DOW 160318C00042000 C 03/18/16 42.0 3.80 4.40
DOW 160318C00043000 C 03/18/16 43.0 3.10 3.65
DOW 160318C00044000 C 03/18/16 44.0 2.53 3.00
DOW 160318C00045000 C 03/18/16 45.0 1.92 2.15
DOW 160318C00046000 C 03/18/16 46.0 1.44 1.61
DOW 160318C00047000 C 03/18/16 47.0 1.08 1.19
DOW 160318C00048000 C 03/18/16 48.0 0.76 0.86
DOW 160318C00049000 C 03/18/16 49.0 0.51 0.60
DOW 160318C00050000 C 03/18/16 50.0 0.32 0.42
DOW 160318C00052500 C 03/18/16 52.5 0.10 0.15
DOW 160318C00055000 C 03/18/16 55.0 0.02 0.09
DOW 160318C00057500 C 03/18/16 57.5 0.00 0.18
DOW 160318C00060000 C 03/18/16 60.0 0.00 0.02
DOW 160318C00062500 C 03/18/16 62.5 0.00 0.12
DOW 160318C00065000 C 03/18/16 65.0 0.00 0.10
DOW 160318C00070000 C 03/18/16 70.0 0.00 0.12
DOW 160318C00075000 C 03/18/16 75.0 0.00 0.10
DOW 160318P00021000 P 03/18/16 21.0 0.00 0.06
DOW 160318P00022000 P 03/18/16 22.0 0.00 0.08
DOW 160318P00023000 P 03/18/16 23.0 0.00 0.11
DOW 160318P00024000 P 03/18/16 24.0 0.00 0.14
DOW 160318P00025000 P 03/18/16 25.0 0.00 0.15
DOW 160318P00026000 P 03/18/16 26.0 0.00 0.20
DOW 160318P00027000 P 03/18/16 27.0 0.00 0.05
DOW 160318P00028000 P 03/18/16 28.0 0.00 0.08
DOW 160318P00029000 P 03/18/16 29.0 0.01 0.09
DOW 160318P00030000 P 03/18/16 30.0 0.03 0.08
DOW 160318P00031000 P 03/18/16 31.0 0.05 0.09
DOW 160318P00032000 P 03/18/16 32.0 0.07 0.13
DOW 160318P00033000 P 03/18/16 33.0 0.11 0.15
DOW 160318P00034000 P 03/18/16 34.0 0.13 0.18
DOW 160318P00035000 P 03/18/16 35.0 0.15 0.24
DOW 160318P00036000 P 03/18/16 36.0 0.20 0.28
DOW 160318P00037000 P 03/18/16 37.0 0.27 0.36
DOW 160318P00038000 P 03/18/16 38.0 0.38 0.47
DOW 160318P00039000 P 03/18/16 39.0 0.50 0.58
DOW 160318P00040000 P 03/18/16 40.0 0.64 0.72
DOW 160318P00041000 P 03/18/16 41.0 0.83 0.92
DOW 160318P00042000 P 03/18/16 42.0 1.01 1.14
DOW 160318P00043000 P 03/18/16 43.0 1.34 1.46
DOW 160318P00044000 P 03/18/16 44.0 1.65 1.80
DOW 160318P00045000 P 03/18/16 45.0 2.09 2.23
DOW 160318P00046000 P 03/18/16 46.0 2.49 2.76
DOW 160318P00047000 P 03/18/16 47.0 3.05 3.65
DOW 160318P00048000 P 03/18/16 48.0 3.75 4.35
DOW 160318P00049000 P 03/18/16 49.0 4.00 5.15
DOW 160318P00050000 P 03/18/16 50.0 5.00 6.00
DOW 160318P00052500 P 03/18/16 52.5 7.10 8.15
DOW 160318P00055000 P 03/18/16 55.0 8.45 11.40
DOW 160318P00057500 P 03/18/16 57.5 10.95 13.85
DOW 160318P00060000 P 03/18/16 60.0 13.45 16.40
DOW 160318P00062500 P 03/18/16 62.5 15.95 18.85
DOW 160318P00065000 P 03/18/16 65.0 18.45 21.40
DOW 160318P00070000 P 03/18/16 70.0 23.25 26.80
DOW 160318P00075000 P 03/18/16 75.0 28.25 31.80
DOW 160324C00030000 C 03/24/16 30.0 13.70 16.65
DOW 160324C00035000 C 03/24/16 35.0 9.55 11.05
DOW 160324C00036000 C 03/24/16 36.0 8.55 10.15
DOW 160324C00037000 C 03/24/16 37.0 7.70 9.20
DOW 160324C00038000 C 03/24/16 38.0 6.85 8.10
DOW 160324C00039000 C 03/24/16 39.0 6.00 7.25
DOW 160324C00039500 C 03/24/16 39.5 5.50 6.90
DOW 160324C00040000 C 03/24/16 40.0 5.10 6.45
DOW 160324C00040500 C 03/24/16 40.5 4.75 6.00
DOW 160324C00041000 C 03/24/16 41.0 4.40 5.60
DOW 160324C00041500 C 03/24/16 41.5 4.20 5.20
DOW 160324C00042000 C 03/24/16 42.0 3.95 4.55
DOW 160324C00042500 C 03/24/16 42.5 3.55 4.45
DOW 160324C00043000 C 03/24/16 43.0 3.20 3.85
DOW 160324C00043500 C 03/24/16 43.5 2.88 3.55
DOW 160324C00044000 C 03/24/16 44.0 2.57 3.40
DOW 160324C00044500 C 03/24/16 44.5 2.28 2.90
DOW 160324C00045000 C 03/24/16 45.0 2.06 2.64
DOW 160324C00045500 C 03/24/16 45.5 1.76 2.22
DOW 160324C00046000 C 03/24/16 46.0 1.53 1.92
DOW 160324C00046500 C 03/24/16 46.5 1.33 1.80
DOW 160324C00047000 C 03/24/16 47.0 1.13 1.47
DOW 160324C00047500 C 03/24/16 47.5 0.95 1.27
DOW 160324C00048000 C 03/24/16 48.0 0.82 1.10
DOW 160324C00048500 C 03/24/16 48.5 0.61 0.97
DOW 160324C00049000 C 03/24/16 49.0 0.58 0.88
DOW 160324C00049500 C 03/24/16 49.5 0.48 0.76
DOW 160324C00050000 C 03/24/16 50.0 0.40 0.65
DOW 160324C00050500 C 03/24/16 50.5 0.28 0.49
DOW 160324C00051000 C 03/24/16 51.0 0.23 0.42
DOW 160324C00051500 C 03/24/16 51.5 0.13 0.46
DOW 160324C00052000 C 03/24/16 52.0 0.08 0.37
DOW 160324C00052500 C 03/24/16 52.5 0.02 0.31
DOW 160324C00053000 C 03/24/16 53.0 0.01 0.26
DOW 160324C00053500 C 03/24/16 53.5 0.00 0.25
DOW 160324C00054000 C 03/24/16 54.0 0.00 0.25
DOW 160324C00055000 C 03/24/16 55.0 0.00 0.25
DOW 160324P00030000 P 03/24/16 30.0 0.00 0.25
DOW 160324P00035000 P 03/24/16 35.0 0.12 0.36
DOW 160324P00036000 P 03/24/16 36.0 0.16 0.40
DOW 160324P00037000 P 03/24/16 37.0 0.22 0.48
DOW 160324P00038000 P 03/24/16 38.0 0.30 0.60
DOW 160324P00039000 P 03/24/16 39.0 0.45 0.75
DOW 160324P00039500 P 03/24/16 39.5 0.54 0.83
DOW 160324P00040000 P 03/24/16 40.0 0.63 0.89
DOW 160324P00040500 P 03/24/16 40.5 0.71 1.07
DOW 160324P00041000 P 03/24/16 41.0 0.81 1.18
DOW 160324P00041500 P 03/24/16 41.5 0.86 1.23
DOW 160324P00042000 P 03/24/16 42.0 1.04 1.37
DOW 160324P00042500 P 03/24/16 42.5 1.18 1.50
DOW 160324P00043000 P 03/24/16 43.0 1.32 1.69
DOW 160324P00043500 P 03/24/16 43.5 1.48 1.83
DOW 160324P00044000 P 03/24/16 44.0 1.68 2.07
DOW 160324P00044500 P 03/24/16 44.5 1.89 2.22
DOW 160324P00045000 P 03/24/16 45.0 2.00 2.63
DOW 160324P00045500 P 03/24/16 45.5 2.36 2.93
DOW 160324P00046000 P 03/24/16 46.0 2.64 3.20
DOW 160324P00046500 P 03/24/16 46.5 2.91 3.50
DOW 160324P00047000 P 03/24/16 47.0 3.25 3.80
DOW 160324P00047500 P 03/24/16 47.5 3.55 4.20
DOW 160324P00048000 P 03/24/16 48.0 3.65 4.60
DOW 160324P00048500 P 03/24/16 48.5 3.70 4.95
DOW 160324P00049000 P 03/24/16 49.0 4.05 5.45
DOW 160324P00049500 P 03/24/16 49.5 4.45 5.85
DOW 160324P00050000 P 03/24/16 50.0 5.05 6.15
DOW 160324P00050500 P 03/24/16 50.5 5.40 6.60
DOW 160324P00051000 P 03/24/16 51.0 5.75 7.00
DOW 160324P00051500 P 03/24/16 51.5 6.30 7.40
DOW 160324P00052000 P 03/24/16 52.0 6.70 7.85
DOW 160324P00052500 P 03/24/16 52.5 7.10 8.25
DOW 160324P00053000 P 03/24/16 53.0 7.50 9.00
DOW 160324P00053500 P 03/24/16 53.5 7.25 9.75
DOW 160324P00054000 P 03/24/16 54.0 7.65 10.55
DOW 160324P00055000 P 03/24/16 55.0 8.50 11.40
DOW 160401C00037000 C 04/01/16 37.0 7.90 8.80
DOW 160401C00038000 C 04/01/16 38.0 6.95 7.85
DOW 160401C00039000 C 04/01/16 39.0 5.95 6.95
DOW 160401C00039500 C 04/01/16 39.5 5.45 6.85
DOW 160401C00040000 C 04/01/16 40.0 5.20 6.15
DOW 160401C00040500 C 04/01/16 40.5 4.60 6.00
DOW 160401C00041000 C 04/01/16 41.0 4.60 5.30
DOW 160401C00041500 C 04/01/16 41.5 3.85 5.25
DOW 160401C00042000 C 04/01/16 42.0 3.80 4.60
DOW 160401C00042500 C 04/01/16 42.5 3.40 4.20
DOW 160401C00043000 C 04/01/16 43.0 3.20 4.00
DOW 160401C00043500 C 04/01/16 43.5 2.79 3.55
DOW 160401C00044000 C 04/01/16 44.0 2.49 3.25
DOW 160401C00044500 C 04/01/16 44.5 2.18 2.95
DOW 160401C00045000 C 04/01/16 45.0 2.00 2.62
DOW 160401C00045500 C 04/01/16 45.5 1.77 2.27
DOW 160401C00046000 C 04/01/16 46.0 1.55 1.98
DOW 160401C00046500 C 04/01/16 46.5 1.31 1.74
DOW 160401C00047000 C 04/01/16 47.0 1.13 1.63
DOW 160401C00047500 C 04/01/16 47.5 0.93 1.43
DOW 160401C00048000 C 04/01/16 48.0 0.71 1.21
DOW 160401C00048500 C 04/01/16 48.5 0.65 1.06
DOW 160401C00049000 C 04/01/16 49.0 0.60 1.02
DOW 160401C00049500 C 04/01/16 49.5 0.42 0.89
DOW 160401C00050000 C 04/01/16 50.0 0.37 0.65
DOW 160401C00050500 C 04/01/16 50.5 0.29 0.64
DOW 160401C00051000 C 04/01/16 51.0 0.18 0.55
DOW 160401C00051500 C 04/01/16 51.5 0.15 0.53
DOW 160401C00052000 C 04/01/16 52.0 0.01 0.43
DOW 160401C00052500 C 04/01/16 52.5 0.06 0.60
DOW 160401C00053000 C 04/01/16 53.0 0.02 0.35
DOW 160401C00053500 C 04/01/16 53.5 0.00 0.40
DOW 160401C00054000 C 04/01/16 54.0 0.00 0.25
DOW 160401C00055000 C 04/01/16 55.0 0.00 0.25
DOW 160401C00056000 C 04/01/16 56.0 0.00 0.25
DOW 160401P00037000 P 04/01/16 37.0 0.21 0.60
DOW 160401P00038000 P 04/01/16 38.0 0.34 0.76
DOW 160401P00039000 P 04/01/16 39.0 0.45 0.85
DOW 160401P00039500 P 04/01/16 39.5 0.61 1.03
DOW 160401P00040000 P 04/01/16 40.0 0.74 1.11
DOW 160401P00040500 P 04/01/16 40.5 0.84 1.25
DOW 160401P00041000 P 04/01/16 41.0 0.97 1.39
DOW 160401P00041500 P 04/01/16 41.5 1.03 1.51
DOW 160401P00042000 P 04/01/16 42.0 1.15 1.62
DOW 160401P00042500 P 04/01/16 42.5 1.38 1.88
DOW 160401P00043000 P 04/01/16 43.0 1.56 2.06
DOW 160401P00043500 P 04/01/16 43.5 1.71 2.17
DOW 160401P00044000 P 04/01/16 44.0 1.96 2.44
DOW 160401P00044500 P 04/01/16 44.5 2.05 2.79
DOW 160401P00045000 P 04/01/16 45.0 2.27 3.05
DOW 160401P00045500 P 04/01/16 45.5 2.55 3.30
DOW 160401P00046000 P 04/01/16 46.0 2.84 3.55
DOW 160401P00046500 P 04/01/16 46.5 3.00 3.80
DOW 160401P00047000 P 04/01/16 47.0 3.30 4.10
DOW 160401P00047500 P 04/01/16 47.5 3.80 4.55
DOW 160401P00048000 P 04/01/16 48.0 4.05 4.80
DOW 160401P00048500 P 04/01/16 48.5 4.40 5.20
DOW 160401P00049000 P 04/01/16 49.0 4.85 5.60
DOW 160401P00049500 P 04/01/16 49.5 5.10 6.00
DOW 160401P00050000 P 04/01/16 50.0 5.60 6.50
DOW 160401P00050500 P 04/01/16 50.5 5.95 6.90
DOW 160401P00051000 P 04/01/16 51.0 6.45 7.30
DOW 160401P00051500 P 04/01/16 51.5 6.65 7.65
DOW 160401P00052000 P 04/01/16 52.0 7.25 8.25
DOW 160401P00052500 P 04/01/16 52.5 7.40 8.80
DOW 160401P00053000 P 04/01/16 53.0 8.25 9.20
DOW 160401P00053500 P 04/01/16 53.5 8.35 10.00
DOW 160401P00054000 P 04/01/16 54.0 9.15 10.10
DOW 160401P00055000 P 04/01/16 55.0 10.10 11.05
DOW 160401P00056000 P 04/01/16 56.0 10.80 12.40
DOW 160617C00021000 C 06/17/16 21.0 22.70 24.95
DOW 160617C00022000 C 06/17/16 22.0 20.70 24.45
DOW 160617C00023000 C 06/17/16 23.0 19.65 23.40
DOW 160617C00024000 C 06/17/16 24.0 19.45 22.35
DOW 160617C00025000 C 06/17/16 25.0 18.25 21.95
DOW 160617C00026000 C 06/17/16 26.0 17.30 20.95
DOW 160617C00027000 C 06/17/16 27.0 15.90 19.65
DOW 160617C00028000 C 06/17/16 28.0 15.40 18.65
DOW 160617C00029000 C 06/17/16 29.0 13.75 17.70
DOW 160617C00030000 C 06/17/16 30.0 13.85 16.75
DOW 160617C00031000 C 06/17/16 31.0 13.45 15.10
DOW 160617C00032000 C 06/17/16 32.0 12.50 14.00
DOW 160617C00033000 C 06/17/16 33.0 11.55 13.10
DOW 160617C00034000 C 06/17/16 34.0 10.65 12.25
DOW 160617C00035000 C 06/17/16 35.0 9.90 11.30
DOW 160617C00036000 C 06/17/16 36.0 8.95 10.50
DOW 160617C00037000 C 06/17/16 37.0 8.15 9.70
DOW 160617C00038000 C 06/17/16 38.0 7.15 8.85
DOW 160617C00039000 C 06/17/16 39.0 6.55 8.10
DOW 160617C00040000 C 06/17/16 40.0 6.15 6.95
DOW 160617C00041000 C 06/17/16 41.0 5.50 6.30
DOW 160617C00042000 C 06/17/16 42.0 4.85 5.25
DOW 160617C00043000 C 06/17/16 43.0 4.25 4.60
DOW 160617C00044000 C 06/17/16 44.0 3.65 3.95
DOW 160617C00045000 C 06/17/16 45.0 3.15 3.40
DOW 160617C00046000 C 06/17/16 46.0 2.65 2.95
DOW 160617C00047000 C 06/17/16 47.0 2.25 2.46
DOW 160617C00048000 C 06/17/16 48.0 1.84 2.09
DOW 160617C00049000 C 06/17/16 49.0 1.50 1.71
DOW 160617C00050000 C 06/17/16 50.0 1.20 1.41
DOW 160617C00052500 C 06/17/16 52.5 0.67 0.83
DOW 160617C00055000 C 06/17/16 55.0 0.28 0.55
DOW 160617C00057500 C 06/17/16 57.5 0.11 0.35
DOW 160617C00060000 C 06/17/16 60.0 0.00 0.25
DOW 160617C00062500 C 06/17/16 62.5 0.00 0.25
DOW 160617C00065000 C 06/17/16 65.0 0.00 0.25
DOW 160617C00070000 C 06/17/16 70.0 0.00 0.16
DOW 160617C00075000 C 06/17/16 75.0 0.00 0.15
DOW 160617P00021000 P 06/17/16 21.0 0.00 0.25
DOW 160617P00022000 P 06/17/16 22.0 0.00 0.25
DOW 160617P00023000 P 06/17/16 23.0 0.00 0.26
DOW 160617P00024000 P 06/17/16 24.0 0.00 0.29
DOW 160617P00025000 P 06/17/16 25.0 0.02 0.31
DOW 160617P00026000 P 06/17/16 26.0 0.03 0.34
DOW 160617P00027000 P 06/17/16 27.0 0.06 0.37
DOW 160617P00028000 P 06/17/16 28.0 0.09 0.40
DOW 160617P00029000 P 06/17/16 29.0 0.15 0.44
DOW 160617P00030000 P 06/17/16 30.0 0.20 0.49
DOW 160617P00031000 P 06/17/16 31.0 0.03 0.55
DOW 160617P00032000 P 06/17/16 32.0 0.27 0.61
DOW 160617P00033000 P 06/17/16 33.0 0.44 0.70
DOW 160617P00034000 P 06/17/16 34.0 0.41 0.82
DOW 160617P00035000 P 06/17/16 35.0 0.59 0.95
DOW 160617P00036000 P 06/17/16 36.0 0.89 1.12
DOW 160617P00037000 P 06/17/16 37.0 1.09 1.25
DOW 160617P00038000 P 06/17/16 38.0 1.28 1.49
DOW 160617P00039000 P 06/17/16 39.0 1.49 1.72
DOW 160617P00040000 P 06/17/16 40.0 1.76 1.99
DOW 160617P00041000 P 06/17/16 41.0 2.05 2.36
DOW 160617P00042000 P 06/17/16 42.0 2.37 2.69
DOW 160617P00043000 P 06/17/16 43.0 2.79 3.05
DOW 160617P00044000 P 06/17/16 44.0 3.20 3.45
DOW 160617P00045000 P 06/17/16 45.0 3.70 4.10
DOW 160617P00046000 P 06/17/16 46.0 4.15 4.45
DOW 160617P00047000 P 06/17/16 47.0 4.75 4.95
DOW 160617P00048000 P 06/17/16 48.0 5.35 5.55
DOW 160617P00049000 P 06/17/16 49.0 6.00 6.20
DOW 160617P00050000 P 06/17/16 50.0 6.45 7.30
DOW 160617P00052500 P 06/17/16 52.5 7.80 9.45
DOW 160617P00055000 P 06/17/16 55.0 10.15 11.55
DOW 160617P00057500 P 06/17/16 57.5 12.40 13.90
DOW 160617P00060000 P 06/17/16 60.0 13.85 16.95
DOW 160617P00062500 P 06/17/16 62.5 16.35 19.30
DOW 160617P00065000 P 06/17/16 65.0 18.90 21.90
DOW 160617P00070000 P 06/17/16 70.0 23.60 26.85
DOW 160617P00075000 P 06/17/16 75.0 28.55 32.80
DOW 160916C00021000 C 09/16/16 21.0 22.65 25.15
DOW 160916C00022000 C 09/16/16 22.0 20.65 24.35
DOW 160916C00023000 C 09/16/16 23.0 19.70 23.40
DOW 160916C00024000 C 09/16/16 24.0 19.65 22.35
DOW 160916C00025000 C 09/16/16 25.0 18.60 21.30
DOW 160916C00026000 C 09/16/16 26.0 17.30 21.00
DOW 160916C00027000 C 09/16/16 27.0 16.40 19.70
DOW 160916C00028000 C 09/16/16 28.0 15.80 18.10
DOW 160916C00029000 C 09/16/16 29.0 15.25 17.25
DOW 160916C00030000 C 09/16/16 30.0 14.60 16.00
DOW 160916C00031000 C 09/16/16 31.0 13.55 15.20
DOW 160916C00032000 C 09/16/16 32.0 12.65 14.50
DOW 160916C00033000 C 09/16/16 33.0 11.80 13.40
DOW 160916C00034000 C 09/16/16 34.0 10.75 12.55
DOW 160916C00035000 C 09/16/16 35.0 9.95 11.70
DOW 160916C00036000 C 09/16/16 36.0 9.35 10.95
DOW 160916C00037000 C 09/16/16 37.0 8.55 10.25
DOW 160916C00038000 C 09/16/16 38.0 8.00 9.50
DOW 160916C00039000 C 09/16/16 39.0 7.35 8.05
DOW 160916C00040000 C 09/16/16 40.0 6.70 7.35
DOW 160916C00041000 C 09/16/16 41.0 6.10 6.95
DOW 160916C00042000 C 09/16/16 42.0 5.45 6.10
DOW 160916C00043000 C 09/16/16 43.0 4.95 5.55
DOW 160916C00044000 C 09/16/16 44.0 4.40 5.00
DOW 160916C00045000 C 09/16/16 45.0 3.80 4.60
DOW 160916C00046000 C 09/16/16 46.0 3.40 3.95
DOW 160916C00047000 C 09/16/16 47.0 2.94 3.45
DOW 160916C00048000 C 09/16/16 48.0 2.55 3.10
DOW 160916C00049000 C 09/16/16 49.0 2.20 2.71
DOW 160916C00050000 C 09/16/16 50.0 1.88 2.41
DOW 160916C00052500 C 09/16/16 52.5 1.22 1.69
DOW 160916C00055000 C 09/16/16 55.0 0.76 1.07
DOW 160916C00060000 C 09/16/16 60.0 0.22 0.46
DOW 160916C00065000 C 09/16/16 65.0 0.00 0.25
DOW 160916C00070000 C 09/16/16 70.0 0.00 0.25
DOW 160916P00021000 P 09/16/16 21.0 0.03 0.36
DOW 160916P00022000 P 09/16/16 22.0 0.07 0.40
DOW 160916P00023000 P 09/16/16 23.0 0.10 0.43
DOW 160916P00024000 P 09/16/16 24.0 0.15 0.47
DOW 160916P00025000 P 09/16/16 25.0 0.13 0.51
DOW 160916P00026000 P 09/16/16 26.0 0.19 0.56
DOW 160916P00027000 P 09/16/16 27.0 0.30 0.60
DOW 160916P00028000 P 09/16/16 28.0 0.34 0.62
DOW 160916P00029000 P 09/16/16 29.0 0.46 0.75
DOW 160916P00030000 P 09/16/16 30.0 0.42 0.84
DOW 160916P00031000 P 09/16/16 31.0 0.54 0.94
DOW 160916P00032000 P 09/16/16 32.0 0.63 1.09
DOW 160916P00033000 P 09/16/16 33.0 0.93 1.24
DOW 160916P00034000 P 09/16/16 34.0 1.15 1.54
DOW 160916P00035000 P 09/16/16 35.0 1.34 1.67
DOW 160916P00036000 P 09/16/16 36.0 1.55 1.90
DOW 160916P00037000 P 09/16/16 37.0 1.77 2.18
DOW 160916P00038000 P 09/16/16 38.0 2.08 2.51
DOW 160916P00039000 P 09/16/16 39.0 2.28 2.83
DOW 160916P00040000 P 09/16/16 40.0 2.64 3.10
DOW 160916P00041000 P 09/16/16 41.0 3.00 3.45
DOW 160916P00042000 P 09/16/16 42.0 3.30 3.90
DOW 160916P00043000 P 09/16/16 43.0 3.80 4.30
DOW 160916P00044000 P 09/16/16 44.0 4.20 4.80
DOW 160916P00045000 P 09/16/16 45.0 4.70 5.65
DOW 160916P00046000 P 09/16/16 46.0 5.20 6.00
DOW 160916P00047000 P 09/16/16 47.0 5.75 6.45
DOW 160916P00048000 P 09/16/16 48.0 6.35 7.10
DOW 160916P00049000 P 09/16/16 49.0 7.00 7.70
DOW 160916P00050000 P 09/16/16 50.0 7.65 8.45
DOW 160916P00052500 P 09/16/16 52.5 8.95 10.35
DOW 160916P00055000 P 09/16/16 55.0 10.65 12.50
DOW 160916P00060000 P 09/16/16 60.0 15.30 17.15
DOW 160916P00065000 P 09/16/16 65.0 19.30 22.65
DOW 160916P00070000 P 09/16/16 70.0 23.85 27.95
DOW 170120C00023000 C 01/20/17 23.0 20.30 24.00
DOW 170120C00025000 C 01/20/17 25.0 19.05 22.00
DOW 170120C00030000 C 01/20/17 30.0 14.70 16.25
DOW 170120C00033000 C 01/20/17 33.0 12.15 13.70
DOW 170120C00035000 C 01/20/17 35.0 10.70 11.85
DOW 170120C00038000 C 01/20/17 38.0 8.50 9.20
DOW 170120C00040000 C 01/20/17 40.0 7.20 8.05
DOW 170120C00043000 C 01/20/17 43.0 5.40 6.15
DOW 170120C00045000 C 01/20/17 45.0 4.45 5.05
DOW 170120C00047000 C 01/20/17 47.0 3.55 4.20
DOW 170120C00050000 C 01/20/17 50.0 2.45 3.00
DOW 170120C00052500 C 01/20/17 52.5 1.78 2.19
DOW 170120C00055000 C 01/20/17 55.0 1.35 1.62
DOW 170120C00057500 C 01/20/17 57.5 0.82 1.19
DOW 170120C00060000 C 01/20/17 60.0 0.56 0.87
DOW 170120C00062500 C 01/20/17 62.5 0.25 0.60
DOW 170120C00065000 C 01/20/17 65.0 0.23 0.41
DOW 170120C00070000 C 01/20/17 70.0 0.02 0.38
DOW 170120C00075000 C 01/20/17 75.0 0.00 0.35
DOW 170120C00080000 C 01/20/17 80.0 0.00 0.27
DOW 170120P00023000 P 01/20/17 23.0 0.31 0.78
DOW 170120P00025000 P 01/20/17 25.0 0.55 0.91
DOW 170120P00030000 P 01/20/17 30.0 1.14 1.46
DOW 170120P00033000 P 01/20/17 33.0 1.69 2.04
DOW 170120P00035000 P 01/20/17 35.0 2.15 2.52
DOW 170120P00038000 P 01/20/17 38.0 3.00 3.50
DOW 170120P00040000 P 01/20/17 40.0 3.65 4.60
DOW 170120P00043000 P 01/20/17 43.0 4.90 5.50
DOW 170120P00045000 P 01/20/17 45.0 5.95 6.45
DOW 170120P00047000 P 01/20/17 47.0 7.05 7.55
DOW 170120P00050000 P 01/20/17 50.0 8.95 9.80
DOW 170120P00052500 P 01/20/17 52.5 10.75 11.65
DOW 170120P00055000 P 01/20/17 55.0 12.45 13.60
DOW 170120P00057500 P 01/20/17 57.5 13.80 15.75
DOW 170120P00060000 P 01/20/17 60.0 16.05 18.10
DOW 170120P00062500 P 01/20/17 62.5 18.35 20.40
DOW 170120P00065000 P 01/20/17 65.0 20.60 22.95
DOW 170120P00070000 P 01/20/17 70.0 24.00 28.60
DOW 170120P00075000 P 01/20/17 75.0 29.00 33.50
DOW 170120P00080000 P 01/20/17 80.0 34.00 38.60
DOW 180119C00023000 C 01/19/18 23.0 20.30 24.00
DOW 180119C00025000 C 01/19/18 25.0 18.50 22.20
DOW 180119C00030000 C 01/19/18 30.0 14.85 16.60
DOW 180119C00035000 C 01/19/18 35.0 11.25 13.00
DOW 180119C00040000 C 01/19/18 40.0 8.20 10.05
DOW 180119C00045000 C 01/19/18 45.0 5.70 6.70
DOW 180119C00050000 C 01/19/18 50.0 3.80 4.90
DOW 180119C00052500 C 01/19/18 52.5 2.99 3.90
DOW 180119C00055000 C 01/19/18 55.0 2.35 3.05
DOW 180119C00057500 C 01/19/18 57.5 1.80 2.60
DOW 180119C00060000 C 01/19/18 60.0 1.42 1.96
DOW 180119C00062500 C 01/19/18 62.5 0.88 1.69
DOW 180119C00065000 C 01/19/18 65.0 0.76 1.29
DOW 180119C00070000 C 01/19/18 70.0 0.38 0.87
DOW 180119C00075000 C 01/19/18 75.0 0.12 0.61
DOW 180119C00080000 C 01/19/18 80.0 0.00 0.50
DOW 180119P00023000 P 01/19/18 23.0 1.08 1.58
DOW 180119P00025000 P 01/19/18 25.0 1.39 1.98
DOW 180119P00030000 P 01/19/18 30.0 2.55 3.15
DOW 180119P00035000 P 01/19/18 35.0 3.80 4.65
DOW 180119P00040000 P 01/19/18 40.0 5.90 6.95
DOW 180119P00045000 P 01/19/18 45.0 8.35 9.60
DOW 180119P00050000 P 01/19/18 50.0 11.40 12.80
DOW 180119P00052500 P 01/19/18 52.5 12.95 14.55
DOW 180119P00055000 P 01/19/18 55.0 14.70 16.45
DOW 180119P00057500 P 01/19/18 57.5 15.70 18.40
DOW 180119P00060000 P 01/19/18 60.0 17.80 20.45
DOW 180119P00062500 P 01/19/18 62.5 20.00 22.60
DOW 180119P00065000 P 01/19/18 65.0 22.25 24.80
DOW 180119P00070000 P 01/19/18 70.0 27.00 29.40
DOW 180119P00075000 P 01/19/18 75.0 31.40 34.60
DOW 180119P00080000 P 01/19/18 80.0 35.00 39.20

OPRA data is delayed 15 minutes.