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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-11)Premium Content

Dow Chemical Co (DOW)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 140905C00040000 C 09/05/14 40.0 13.40 14.00
DOW 140905C00045000 C 09/05/14 45.0 8.45 8.95
DOW 140905C00046000 C 09/05/14 46.0 7.45 7.95
DOW 140905C00046500 C 09/05/14 46.5 6.95 7.45
DOW 140905C00047000 C 09/05/14 47.0 6.45 6.95
DOW 140905C00047500 C 09/05/14 47.5 5.95 6.45
DOW 140905C00048000 C 09/05/14 48.0 5.45 5.95
DOW 140905C00048500 C 09/05/14 48.5 4.95 5.40
DOW 140905C00049000 C 09/05/14 49.0 4.45 4.80
DOW 140905C00049500 C 09/05/14 49.5 3.95 4.30
DOW 140905C00050000 C 09/05/14 50.0 3.45 3.80
DOW 140905C00050500 C 09/05/14 50.5 2.99 3.30
DOW 140905C00051000 C 09/05/14 51.0 2.51 2.76
DOW 140905C00051500 C 09/05/14 51.5 2.02 2.49
DOW 140905C00052000 C 09/05/14 52.0 1.55 1.76
DOW 140905C00052500 C 09/05/14 52.5 1.11 1.34
DOW 140905C00053000 C 09/05/14 53.0 0.71 0.77
DOW 140905C00053500 C 09/05/14 53.5 0.41 0.46
DOW 140905C00054000 C 09/05/14 54.0 0.22 0.24
DOW 140905C00054500 C 09/05/14 54.5 0.10 0.13
DOW 140905C00055000 C 09/05/14 55.0 0.02 0.12
DOW 140905C00055500 C 09/05/14 55.5 0.03 0.06
DOW 140905C00056000 C 09/05/14 56.0 0.01 0.05
DOW 140905C00056500 C 09/05/14 56.5 0.00 0.04
DOW 140905C00057000 C 09/05/14 57.0 0.00 0.04
DOW 140905C00057500 C 09/05/14 57.5 0.00 0.04
DOW 140905C00058000 C 09/05/14 58.0 0.00 0.03
DOW 140905C00058500 C 09/05/14 58.5 0.00 0.03
DOW 140905C00059000 C 09/05/14 59.0 0.00 0.03
DOW 140905C00059500 C 09/05/14 59.5 0.00 0.03
DOW 140905C00060000 C 09/05/14 60.0 0.00 0.03
DOW 140905C00060500 C 09/05/14 60.5 0.00 0.03
DOW 140905C00061000 C 09/05/14 61.0 0.00 0.03
DOW 140905C00061500 C 09/05/14 61.5 0.00 0.03
DOW 140905C00062000 C 09/05/14 62.0 0.00 0.03
DOW 140905C00062500 C 09/05/14 62.5 0.00 0.03
DOW 140905C00065000 C 09/05/14 65.0 0.00 0.03
DOW 140905C00067500 C 09/05/14 67.5 0.00 0.03
DOW 140905P00040000 P 09/05/14 40.0 0.00 0.03
DOW 140905P00045000 P 09/05/14 45.0 0.00 0.03
DOW 140905P00046000 P 09/05/14 46.0 0.00 0.03
DOW 140905P00046500 P 09/05/14 46.5 0.00 0.03
DOW 140905P00047000 P 09/05/14 47.0 0.00 0.03
DOW 140905P00047500 P 09/05/14 47.5 0.00 0.03
DOW 140905P00048000 P 09/05/14 48.0 0.00 0.04
DOW 140905P00048500 P 09/05/14 48.5 0.00 0.04
DOW 140905P00049000 P 09/05/14 49.0 0.00 0.04
DOW 140905P00049500 P 09/05/14 49.5 0.00 0.02
DOW 140905P00050000 P 09/05/14 50.0 0.00 0.07
DOW 140905P00050500 P 09/05/14 50.5 0.00 0.09
DOW 140905P00051000 P 09/05/14 51.0 0.02 0.09
DOW 140905P00051500 P 09/05/14 51.5 0.03 0.09
DOW 140905P00052000 P 09/05/14 52.0 0.07 0.10
DOW 140905P00052500 P 09/05/14 52.5 0.11 0.14
DOW 140905P00053000 P 09/05/14 53.0 0.18 0.22
DOW 140905P00053500 P 09/05/14 53.5 0.38 0.41
DOW 140905P00054000 P 09/05/14 54.0 0.64 0.71
DOW 140905P00054500 P 09/05/14 54.5 0.96 1.12
DOW 140905P00055000 P 09/05/14 55.0 1.36 1.60
DOW 140905P00055500 P 09/05/14 55.5 1.66 2.07
DOW 140905P00056000 P 09/05/14 56.0 2.14 2.56
DOW 140905P00056500 P 09/05/14 56.5 2.63 3.05
DOW 140905P00057000 P 09/05/14 57.0 3.10 3.55
DOW 140905P00057500 P 09/05/14 57.5 3.60 4.05
DOW 140905P00058000 P 09/05/14 58.0 4.10 4.55
DOW 140905P00058500 P 09/05/14 58.5 4.60 5.05
DOW 140905P00059000 P 09/05/14 59.0 5.10 5.55
DOW 140905P00059500 P 09/05/14 59.5 5.60 6.05
DOW 140905P00060000 P 09/05/14 60.0 6.10 6.55
DOW 140905P00060500 P 09/05/14 60.5 6.60 7.10
DOW 140905P00061000 P 09/05/14 61.0 7.10 7.55
DOW 140905P00061500 P 09/05/14 61.5 7.60 8.10
DOW 140905P00062000 P 09/05/14 62.0 8.15 8.70
DOW 140905P00062500 P 09/05/14 62.5 8.65 9.15
DOW 140905P00065000 P 09/05/14 65.0 10.75 12.50
DOW 140905P00067500 P 09/05/14 67.5 13.60 14.65
DOW 140912C00045000 C 09/12/14 45.0 8.40 9.00
DOW 140912C00047000 C 09/12/14 47.0 6.45 7.00
DOW 140912C00047500 C 09/12/14 47.5 6.00 6.50
DOW 140912C00048000 C 09/12/14 48.0 5.50 6.00
DOW 140912C00048500 C 09/12/14 48.5 5.00 5.50
DOW 140912C00049000 C 09/12/14 49.0 4.50 5.00
DOW 140912C00049500 C 09/12/14 49.5 4.00 4.50
DOW 140912C00050000 C 09/12/14 50.0 3.50 3.85
DOW 140912C00050500 C 09/12/14 50.5 3.00 3.35
DOW 140912C00051000 C 09/12/14 51.0 2.57 2.86
DOW 140912C00051500 C 09/12/14 51.5 2.11 2.31
DOW 140912C00052000 C 09/12/14 52.0 1.71 1.96
DOW 140912C00052500 C 09/12/14 52.5 1.27 1.44
DOW 140912C00053000 C 09/12/14 53.0 0.94 0.99
DOW 140912C00053500 C 09/12/14 53.5 0.65 0.69
DOW 140912C00054000 C 09/12/14 54.0 0.42 0.45
DOW 140912C00054500 C 09/12/14 54.5 0.26 0.29
DOW 140912C00055000 C 09/12/14 55.0 0.16 0.19
DOW 140912C00055500 C 09/12/14 55.5 0.09 0.17
DOW 140912C00056000 C 09/12/14 56.0 0.05 0.14
DOW 140912C00056500 C 09/12/14 56.5 0.02 0.09
DOW 140912C00057000 C 09/12/14 57.0 0.01 0.08
DOW 140912C00060000 C 09/12/14 60.0 0.00 0.04
DOW 140912C00062500 C 09/12/14 62.5 0.00 0.03
DOW 140912P00045000 P 09/12/14 45.0 0.00 0.04
DOW 140912P00047000 P 09/12/14 47.0 0.00 0.06
DOW 140912P00047500 P 09/12/14 47.5 0.00 0.07
DOW 140912P00048000 P 09/12/14 48.0 0.00 0.09
DOW 140912P00048500 P 09/12/14 48.5 0.00 0.09
DOW 140912P00049000 P 09/12/14 49.0 0.01 0.10
DOW 140912P00049500 P 09/12/14 49.5 0.01 0.11
DOW 140912P00050000 P 09/12/14 50.0 0.02 0.11
DOW 140912P00050500 P 09/12/14 50.5 0.03 0.12
DOW 140912P00051000 P 09/12/14 51.0 0.06 0.15
DOW 140912P00051500 P 09/12/14 51.5 0.09 0.18
DOW 140912P00052000 P 09/12/14 52.0 0.15 0.22
DOW 140912P00052500 P 09/12/14 52.5 0.26 0.29
DOW 140912P00053000 P 09/12/14 53.0 0.40 0.43
DOW 140912P00053500 P 09/12/14 53.5 0.60 0.65
DOW 140912P00054000 P 09/12/14 54.0 0.86 0.92
DOW 140912P00054500 P 09/12/14 54.5 1.19 1.31
DOW 140912P00055000 P 09/12/14 55.0 1.47 1.71
DOW 140912P00055500 P 09/12/14 55.5 1.74 2.15
DOW 140912P00056000 P 09/12/14 56.0 2.19 2.63
DOW 140912P00056500 P 09/12/14 56.5 2.66 3.10
DOW 140912P00057000 P 09/12/14 57.0 3.10 3.60
DOW 140912P00060000 P 09/12/14 60.0 6.05 6.60
DOW 140912P00062500 P 09/12/14 62.5 8.60 9.25
DOW 140920C00023000 C 09/20/14 23.0 30.30 31.55
DOW 140920C00024000 C 09/20/14 24.0 29.35 30.55
DOW 140920C00025000 C 09/20/14 25.0 27.90 29.55
DOW 140920C00026000 C 09/20/14 26.0 27.30 28.55
DOW 140920C00027000 C 09/20/14 27.0 26.35 27.55
DOW 140920C00028000 C 09/20/14 28.0 25.30 26.55
DOW 140920C00029000 C 09/20/14 29.0 23.90 25.55
DOW 140920C00030000 C 09/20/14 30.0 23.30 24.55
DOW 140920C00031000 C 09/20/14 31.0 22.30 23.55
DOW 140920C00032000 C 09/20/14 32.0 21.30 22.55
DOW 140920C00033000 C 09/20/14 33.0 20.35 21.55
DOW 140920C00034000 C 09/20/14 34.0 19.35 20.30
DOW 140920C00035000 C 09/20/14 35.0 18.25 19.05
DOW 140920C00036000 C 09/20/14 36.0 17.35 18.50
DOW 140920C00037000 C 09/20/14 37.0 16.35 17.05
DOW 140920C00038000 C 09/20/14 38.0 15.35 16.00
DOW 140920C00039000 C 09/20/14 39.0 14.30 15.00
DOW 140920C00040000 C 09/20/14 40.0 13.35 14.00
DOW 140920C00041000 C 09/20/14 41.0 12.35 13.00
DOW 140920C00042000 C 09/20/14 42.0 11.35 12.00
DOW 140920C00043000 C 09/20/14 43.0 10.35 11.00
DOW 140920C00044000 C 09/20/14 44.0 9.50 9.95
DOW 140920C00044500 C 09/20/14 44.5 9.00 9.25
DOW 140920C00045000 C 09/20/14 45.0 8.50 8.75
DOW 140920C00045500 C 09/20/14 45.5 8.00 8.25
DOW 140920C00046000 C 09/20/14 46.0 7.50 7.75
DOW 140920C00046500 C 09/20/14 46.5 7.00 7.50
DOW 140920C00047000 C 09/20/14 47.0 6.50 6.75
DOW 140920C00047500 C 09/20/14 47.5 6.00 6.40
DOW 140920C00048000 C 09/20/14 48.0 5.50 5.90
DOW 140920C00048500 C 09/20/14 48.5 5.00 5.45
DOW 140920C00049000 C 09/20/14 49.0 4.55 4.65
DOW 140920C00049500 C 09/20/14 49.5 4.05 4.35
DOW 140920C00050000 C 09/20/14 50.0 3.55 3.75
DOW 140920C00050500 C 09/20/14 50.5 3.10 3.35
DOW 140920C00051000 C 09/20/14 51.0 2.66 2.81
DOW 140920C00051500 C 09/20/14 51.5 2.21 2.33
DOW 140920C00052000 C 09/20/14 52.0 1.84 1.93
DOW 140920C00052500 C 09/20/14 52.5 1.42 1.50
DOW 140920C00053000 C 09/20/14 53.0 1.10 1.16
DOW 140920C00053500 C 09/20/14 53.5 0.83 0.85
DOW 140920C00054000 C 09/20/14 54.0 0.59 0.62
DOW 140920C00054500 C 09/20/14 54.5 0.41 0.44
DOW 140920C00055000 C 09/20/14 55.0 0.28 0.31
DOW 140920C00055500 C 09/20/14 55.5 0.19 0.24
DOW 140920C00056000 C 09/20/14 56.0 0.14 0.18
DOW 140920C00056500 C 09/20/14 56.5 0.09 0.15
DOW 140920C00057000 C 09/20/14 57.0 0.06 0.12
DOW 140920C00057500 C 09/20/14 57.5 0.04 0.10
DOW 140920C00058000 C 09/20/14 58.0 0.03 0.08
DOW 140920C00058500 C 09/20/14 58.5 0.03 0.07
DOW 140920C00059000 C 09/20/14 59.0 0.02 0.06
DOW 140920C00060000 C 09/20/14 60.0 0.01 0.05
DOW 140920C00062500 C 09/20/14 62.5 0.00 0.04
DOW 140920C00065000 C 09/20/14 65.0 0.00 0.04
DOW 140920C00070000 C 09/20/14 70.0 0.00 0.03
DOW 140920C00075000 C 09/20/14 75.0 0.00 0.03
DOW 140920P00023000 P 09/20/14 23.0 0.00 0.03
DOW 140920P00024000 P 09/20/14 24.0 0.00 0.03
DOW 140920P00025000 P 09/20/14 25.0 0.00 0.03
DOW 140920P00026000 P 09/20/14 26.0 0.00 0.03
DOW 140920P00027000 P 09/20/14 27.0 0.00 0.03
DOW 140920P00028000 P 09/20/14 28.0 0.00 0.03
DOW 140920P00029000 P 09/20/14 29.0 0.00 0.03
DOW 140920P00030000 P 09/20/14 30.0 0.00 0.03
DOW 140920P00031000 P 09/20/14 31.0 0.00 0.03
DOW 140920P00032000 P 09/20/14 32.0 0.00 0.03
DOW 140920P00033000 P 09/20/14 33.0 0.00 0.01
DOW 140920P00034000 P 09/20/14 34.0 0.00 0.01
DOW 140920P00035000 P 09/20/14 35.0 0.00 0.01
DOW 140920P00036000 P 09/20/14 36.0 0.00 0.01
DOW 140920P00037000 P 09/20/14 37.0 0.00 0.01
DOW 140920P00038000 P 09/20/14 38.0 0.00 0.01
DOW 140920P00039000 P 09/20/14 39.0 0.00 0.03
DOW 140920P00040000 P 09/20/14 40.0 0.00 0.03
DOW 140920P00041000 P 09/20/14 41.0 0.00 0.03
DOW 140920P00042000 P 09/20/14 42.0 0.02 0.03
DOW 140920P00043000 P 09/20/14 43.0 0.00 0.05
DOW 140920P00044000 P 09/20/14 44.0 0.01 0.05
DOW 140920P00044500 P 09/20/14 44.5 0.01 0.05
DOW 140920P00045000 P 09/20/14 45.0 0.01 0.05
DOW 140920P00045500 P 09/20/14 45.5 0.01 0.03
DOW 140920P00046000 P 09/20/14 46.0 0.01 0.03
DOW 140920P00046500 P 09/20/14 46.5 0.02 0.04
DOW 140920P00047000 P 09/20/14 47.0 0.03 0.06
DOW 140920P00047500 P 09/20/14 47.5 0.03 0.06
DOW 140920P00048000 P 09/20/14 48.0 0.03 0.07
DOW 140920P00048500 P 09/20/14 48.5 0.04 0.07
DOW 140920P00049000 P 09/20/14 49.0 0.05 0.08
DOW 140920P00049500 P 09/20/14 49.5 0.05 0.09
DOW 140920P00050000 P 09/20/14 50.0 0.10 0.11
DOW 140920P00050500 P 09/20/14 50.5 0.09 0.14
DOW 140920P00051000 P 09/20/14 51.0 0.14 0.18
DOW 140920P00051500 P 09/20/14 51.5 0.20 0.23
DOW 140920P00052000 P 09/20/14 52.0 0.28 0.31
DOW 140920P00052500 P 09/20/14 52.5 0.40 0.42
DOW 140920P00053000 P 09/20/14 53.0 0.55 0.58
DOW 140920P00053500 P 09/20/14 53.5 0.76 0.81
DOW 140920P00054000 P 09/20/14 54.0 1.02 1.09
DOW 140920P00054500 P 09/20/14 54.5 1.34 1.42
DOW 140920P00055000 P 09/20/14 55.0 1.70 1.76
DOW 140920P00055500 P 09/20/14 55.5 2.03 2.23
DOW 140920P00056000 P 09/20/14 56.0 2.27 2.67
DOW 140920P00056500 P 09/20/14 56.5 2.73 3.15
DOW 140920P00057000 P 09/20/14 57.0 3.20 3.65
DOW 140920P00057500 P 09/20/14 57.5 3.65 4.10
DOW 140920P00058000 P 09/20/14 58.0 4.15 4.60
DOW 140920P00058500 P 09/20/14 58.5 4.65 5.10
DOW 140920P00059000 P 09/20/14 59.0 5.15 5.60
DOW 140920P00060000 P 09/20/14 60.0 6.15 6.60
DOW 140920P00062500 P 09/20/14 62.5 8.60 9.05
DOW 140920P00065000 P 09/20/14 65.0 10.75 12.15
DOW 140920P00070000 P 09/20/14 70.0 15.75 17.00
DOW 140920P00075000 P 09/20/14 75.0 20.65 22.05
DOW 140926C00047000 C 09/26/14 47.0 6.50 7.05
DOW 140926C00047500 C 09/26/14 47.5 6.00 6.55
DOW 140926C00048000 C 09/26/14 48.0 5.50 6.05
DOW 140926C00048500 C 09/26/14 48.5 5.05 5.55
DOW 140926C00049000 C 09/26/14 49.0 4.55 5.05
DOW 140926C00049500 C 09/26/14 49.5 4.05 4.60
DOW 140926C00050000 C 09/26/14 50.0 3.60 4.10
DOW 140926C00050500 C 09/26/14 50.5 3.15 3.65
DOW 140926C00051000 C 09/26/14 51.0 2.72 3.20
DOW 140926C00051500 C 09/26/14 51.5 2.29 2.74
DOW 140926C00052000 C 09/26/14 52.0 1.90 2.27
DOW 140926C00052500 C 09/26/14 52.5 1.53 1.73
DOW 140926C00053000 C 09/26/14 53.0 1.21 1.38
DOW 140926C00053500 C 09/26/14 53.5 0.93 1.02
DOW 140926C00054000 C 09/26/14 54.0 0.69 0.81
DOW 140926C00054500 C 09/26/14 54.5 0.51 0.59
DOW 140926C00055000 C 09/26/14 55.0 0.38 0.43
DOW 140926C00055500 C 09/26/14 55.5 0.28 0.34
DOW 140926C00056000 C 09/26/14 56.0 0.16 0.30
DOW 140926C00056500 C 09/26/14 56.5 0.10 0.23
DOW 140926C00057000 C 09/26/14 57.0 0.07 0.19
DOW 140926P00047000 P 09/26/14 47.0 0.03 0.14
DOW 140926P00047500 P 09/26/14 47.5 0.03 0.13
DOW 140926P00048000 P 09/26/14 48.0 0.04 0.14
DOW 140926P00048500 P 09/26/14 48.5 0.06 0.16
DOW 140926P00049000 P 09/26/14 49.0 0.08 0.18
DOW 140926P00049500 P 09/26/14 49.5 0.10 0.22
DOW 140926P00050000 P 09/26/14 50.0 0.14 0.25
DOW 140926P00050500 P 09/26/14 50.5 0.18 0.29
DOW 140926P00051000 P 09/26/14 51.0 0.26 0.35
DOW 140926P00051500 P 09/26/14 51.5 0.36 0.44
DOW 140926P00052000 P 09/26/14 52.0 0.46 0.55
DOW 140926P00052500 P 09/26/14 52.5 0.62 0.71
DOW 140926P00053000 P 09/26/14 53.0 0.80 0.91
DOW 140926P00053500 P 09/26/14 53.5 1.04 1.16
DOW 140926P00054000 P 09/26/14 54.0 1.35 1.46
DOW 140926P00054500 P 09/26/14 54.5 1.67 1.80
DOW 140926P00055000 P 09/26/14 55.0 1.84 2.21
DOW 140926P00055500 P 09/26/14 55.5 2.23 2.61
DOW 140926P00056000 P 09/26/14 56.0 2.63 3.05
DOW 140926P00056500 P 09/26/14 56.5 3.05 3.50
DOW 140926P00057000 P 09/26/14 57.0 3.50 4.05
DOW 141003C00047000 C 10/03/14 47.0 6.50 7.05
DOW 141003C00047500 C 10/03/14 47.5 6.00 6.60
DOW 141003C00048000 C 10/03/14 48.0 5.50 6.05
DOW 141003C00048500 C 10/03/14 48.5 5.05 5.55
DOW 141003C00049000 C 10/03/14 49.0 4.55 5.10
DOW 141003C00049500 C 10/03/14 49.5 4.10 4.60
DOW 141003C00050000 C 10/03/14 50.0 3.60 4.15
DOW 141003C00050500 C 10/03/14 50.5 3.15 3.70
DOW 141003C00051000 C 10/03/14 51.0 2.75 3.25
DOW 141003C00051500 C 10/03/14 51.5 2.34 2.79
DOW 141003C00052000 C 10/03/14 52.0 1.96 2.35
DOW 141003C00052500 C 10/03/14 52.5 1.60 1.78
DOW 141003C00053000 C 10/03/14 53.0 1.28 1.47
DOW 141003C00053500 C 10/03/14 53.5 1.01 1.14
DOW 141003C00054000 C 10/03/14 54.0 0.79 0.96
DOW 141003C00054500 C 10/03/14 54.5 0.60 0.66
DOW 141003C00055000 C 10/03/14 55.0 0.43 0.61
DOW 141003C00055500 C 10/03/14 55.5 0.32 0.44
DOW 141003C00056000 C 10/03/14 56.0 0.23 0.36
DOW 141003C00056500 C 10/03/14 56.5 0.13 0.28
DOW 141003C00057000 C 10/03/14 57.0 0.11 0.22
DOW 141003P00047000 P 10/03/14 47.0 0.05 0.14
DOW 141003P00047500 P 10/03/14 47.5 0.06 0.16
DOW 141003P00048000 P 10/03/14 48.0 0.07 0.17
DOW 141003P00048500 P 10/03/14 48.5 0.09 0.19
DOW 141003P00049000 P 10/03/14 49.0 0.12 0.24
DOW 141003P00049500 P 10/03/14 49.5 0.15 0.27
DOW 141003P00050000 P 10/03/14 50.0 0.19 0.32
DOW 141003P00050500 P 10/03/14 50.5 0.26 0.37
DOW 141003P00051000 P 10/03/14 51.0 0.34 0.42
DOW 141003P00051500 P 10/03/14 51.5 0.41 0.52
DOW 141003P00052000 P 10/03/14 52.0 0.59 0.66
DOW 141003P00052500 P 10/03/14 52.5 0.76 0.83
DOW 141003P00053000 P 10/03/14 53.0 0.95 1.04
DOW 141003P00053500 P 10/03/14 53.5 1.20 1.29
DOW 141003P00054000 P 10/03/14 54.0 1.45 1.58
DOW 141003P00054500 P 10/03/14 54.5 1.79 1.92
DOW 141003P00055000 P 10/03/14 55.0 1.95 2.31
DOW 141003P00055500 P 10/03/14 55.5 2.32 2.70
DOW 141003P00056000 P 10/03/14 56.0 2.70 3.15
DOW 141003P00056500 P 10/03/14 56.5 3.10 3.55
DOW 141003P00057000 P 10/03/14 57.0 3.50 4.00
DOW 141010C00045000 C 10/10/14 45.0 8.45 9.05
DOW 141010C00046000 C 10/10/14 46.0 7.45 8.05
DOW 141010C00046500 C 10/10/14 46.5 6.95 7.55
DOW 141010C00047000 C 10/10/14 47.0 6.50 7.05
DOW 141010C00047500 C 10/10/14 47.5 6.00 6.55
DOW 141010C00048000 C 10/10/14 48.0 5.55 6.10
DOW 141010C00048500 C 10/10/14 48.5 5.05 5.60
DOW 141010C00049000 C 10/10/14 49.0 4.55 5.10
DOW 141010C00049500 C 10/10/14 49.5 4.10 4.65
DOW 141010C00050000 C 10/10/14 50.0 3.65 4.15
DOW 141010C00050500 C 10/10/14 50.5 3.20 3.70
DOW 141010C00051000 C 10/10/14 51.0 2.80 3.30
DOW 141010C00051500 C 10/10/14 51.5 2.41 2.85
DOW 141010C00052000 C 10/10/14 52.0 2.04 2.46
DOW 141010C00052500 C 10/10/14 52.5 1.69 1.97
DOW 141010C00053000 C 10/10/14 53.0 1.39 1.69
DOW 141010C00053500 C 10/10/14 53.5 1.11 1.37
DOW 141010C00054000 C 10/10/14 54.0 0.89 1.12
DOW 141010C00054500 C 10/10/14 54.5 0.70 0.88
DOW 141010C00055000 C 10/10/14 55.0 0.54 0.71
DOW 141010C00055500 C 10/10/14 55.5 0.37 0.55
DOW 141010C00056000 C 10/10/14 56.0 0.26 0.43
DOW 141010C00056500 C 10/10/14 56.5 0.21 0.29
DOW 141010C00057000 C 10/10/14 57.0 0.10 0.29
DOW 141010C00057500 C 10/10/14 57.5 0.10 0.24
DOW 141010C00058000 C 10/10/14 58.0 0.07 0.20
DOW 141010C00058500 C 10/10/14 58.5 0.05 0.17
DOW 141010C00059000 C 10/10/14 59.0 0.04 0.15
DOW 141010C00059500 C 10/10/14 59.5 0.03 0.13
DOW 141010C00060000 C 10/10/14 60.0 0.01 0.12
DOW 141010C00060500 C 10/10/14 60.5 0.01 0.11
DOW 141010C00061000 C 10/10/14 61.0 0.00 0.10
DOW 141010C00061500 C 10/10/14 61.5 0.00 0.09
DOW 141010C00062000 C 10/10/14 62.0 0.00 0.07
DOW 141010P00045000 P 10/10/14 45.0 0.02 0.14
DOW 141010P00046000 P 10/10/14 46.0 0.04 0.15
DOW 141010P00046500 P 10/10/14 46.5 0.05 0.17
DOW 141010P00047000 P 10/10/14 47.0 0.06 0.18
DOW 141010P00047500 P 10/10/14 47.5 0.08 0.20
DOW 141010P00048000 P 10/10/14 48.0 0.10 0.23
DOW 141010P00048500 P 10/10/14 48.5 0.13 0.18
DOW 141010P00049000 P 10/10/14 49.0 0.16 0.31
DOW 141010P00049500 P 10/10/14 49.5 0.19 0.36
DOW 141010P00050000 P 10/10/14 50.0 0.24 0.40
DOW 141010P00050500 P 10/10/14 50.5 0.33 0.49
DOW 141010P00051000 P 10/10/14 51.0 0.39 0.58
DOW 141010P00051500 P 10/10/14 51.5 0.52 0.67
DOW 141010P00052000 P 10/10/14 52.0 0.63 0.81
DOW 141010P00052500 P 10/10/14 52.5 0.81 0.99
DOW 141010P00053000 P 10/10/14 53.0 1.02 1.18
DOW 141010P00053500 P 10/10/14 53.5 1.33 1.41
DOW 141010P00054000 P 10/10/14 54.0 1.54 1.74
DOW 141010P00054500 P 10/10/14 54.5 1.86 2.06
DOW 141010P00055000 P 10/10/14 55.0 2.12 2.42
DOW 141010P00055500 P 10/10/14 55.5 2.41 2.80
DOW 141010P00056000 P 10/10/14 56.0 2.76 3.20
DOW 141010P00056500 P 10/10/14 56.5 3.15 3.65
DOW 141010P00057000 P 10/10/14 57.0 3.60 4.10
DOW 141010P00057500 P 10/10/14 57.5 4.00 4.60
DOW 141010P00058000 P 10/10/14 58.0 4.50 5.10
DOW 141010P00058500 P 10/10/14 58.5 4.95 5.55
DOW 141010P00059000 P 10/10/14 59.0 5.45 6.05
DOW 141010P00059500 P 10/10/14 59.5 5.90 6.50
DOW 141010P00060000 P 10/10/14 60.0 6.40 7.00
DOW 141010P00060500 P 10/10/14 60.5 6.90 7.50
DOW 141010P00061000 P 10/10/14 61.0 7.40 8.00
DOW 141010P00061500 P 10/10/14 61.5 7.90 8.45
DOW 141010P00062000 P 10/10/14 62.0 8.40 9.00
DOW 141018C00040000 C 10/18/14 40.0 13.35 14.05
DOW 141018C00045000 C 10/18/14 45.0 8.50 9.00
DOW 141018C00050000 C 10/18/14 50.0 3.70 4.15
DOW 141018C00052500 C 10/18/14 52.5 1.80 1.85
DOW 141018C00055000 C 10/18/14 55.0 0.63 0.66
DOW 141018C00057500 C 10/18/14 57.5 0.18 0.22
DOW 141018C00060000 C 10/18/14 60.0 0.06 0.11
DOW 141018C00062500 C 10/18/14 62.5 0.02 0.07
DOW 141018C00065000 C 10/18/14 65.0 0.00 0.05
DOW 141018C00070000 C 10/18/14 70.0 0.00 0.04
DOW 141018P00040000 P 10/18/14 40.0 0.01 0.07
DOW 141018P00045000 P 10/18/14 45.0 0.06 0.11
DOW 141018P00050000 P 10/18/14 50.0 0.36 0.41
DOW 141018P00052500 P 10/18/14 52.5 1.01 1.05
DOW 141018P00055000 P 10/18/14 55.0 2.39 2.47
DOW 141018P00057500 P 10/18/14 57.5 4.15 4.55
DOW 141018P00060000 P 10/18/14 60.0 6.50 6.95
DOW 141018P00062500 P 10/18/14 62.5 8.95 9.45
DOW 141018P00065000 P 10/18/14 65.0 11.35 12.05
DOW 141018P00070000 P 10/18/14 70.0 16.30 17.50
DOW 141220C00025000 C 12/20/14 25.0 27.55 29.35
DOW 141220C00026000 C 12/20/14 26.0 25.95 28.90
DOW 141220C00027000 C 12/20/14 27.0 25.55 27.35
DOW 141220C00028000 C 12/20/14 28.0 24.55 26.35
DOW 141220C00029000 C 12/20/14 29.0 23.55 25.35
DOW 141220C00030000 C 12/20/14 30.0 22.55 24.25
DOW 141220C00031000 C 12/20/14 31.0 21.50 23.60
DOW 141220C00032000 C 12/20/14 32.0 20.50 22.45
DOW 141220C00033000 C 12/20/14 33.0 19.55 21.50
DOW 141220C00034000 C 12/20/14 34.0 18.50 20.65
DOW 141220C00035000 C 12/20/14 35.0 18.20 19.00
DOW 141220C00036000 C 12/20/14 36.0 17.35 18.00
DOW 141220C00037000 C 12/20/14 37.0 16.30 17.05
DOW 141220C00038000 C 12/20/14 38.0 15.30 16.05
DOW 141220C00039000 C 12/20/14 39.0 14.30 15.00
DOW 141220C00040000 C 12/20/14 40.0 13.30 14.00
DOW 141220C00041000 C 12/20/14 41.0 12.25 13.10
DOW 141220C00042000 C 12/20/14 42.0 11.25 12.15
DOW 141220C00043000 C 12/20/14 43.0 10.25 11.10
DOW 141220C00044000 C 12/20/14 44.0 9.35 10.20
DOW 141220C00045000 C 12/20/14 45.0 8.65 8.90
DOW 141220C00046000 C 12/20/14 46.0 7.70 7.90
DOW 141220C00047000 C 12/20/14 47.0 6.80 6.95
DOW 141220C00048000 C 12/20/14 48.0 5.95 6.20
DOW 141220C00049000 C 12/20/14 49.0 5.10 5.55
DOW 141220C00050000 C 12/20/14 50.0 4.35 4.45
DOW 141220C00052500 C 12/20/14 52.5 2.73 2.81
DOW 141220C00055000 C 12/20/14 55.0 1.55 1.64
DOW 141220C00057500 C 12/20/14 57.5 0.84 0.87
DOW 141220C00060000 C 12/20/14 60.0 0.41 0.44
DOW 141220C00062500 C 12/20/14 62.5 0.19 0.23
DOW 141220C00065000 C 12/20/14 65.0 0.09 0.14
DOW 141220C00070000 C 12/20/14 70.0 0.02 0.07
DOW 141220P00025000 P 12/20/14 25.0 0.00 0.04
DOW 141220P00026000 P 12/20/14 26.0 0.01 0.03
DOW 141220P00027000 P 12/20/14 27.0 0.02 0.04
DOW 141220P00028000 P 12/20/14 28.0 0.01 0.04
DOW 141220P00029000 P 12/20/14 29.0 0.01 0.05
DOW 141220P00030000 P 12/20/14 30.0 0.02 0.05
DOW 141220P00031000 P 12/20/14 31.0 0.02 0.05
DOW 141220P00032000 P 12/20/14 32.0 0.03 0.07
DOW 141220P00033000 P 12/20/14 33.0 0.03 0.08
DOW 141220P00034000 P 12/20/14 34.0 0.04 0.09
DOW 141220P00035000 P 12/20/14 35.0 0.04 0.10
DOW 141220P00036000 P 12/20/14 36.0 0.06 0.11
DOW 141220P00037000 P 12/20/14 37.0 0.07 0.12
DOW 141220P00038000 P 12/20/14 38.0 0.08 0.13
DOW 141220P00039000 P 12/20/14 39.0 0.10 0.15
DOW 141220P00040000 P 12/20/14 40.0 0.12 0.16
DOW 141220P00041000 P 12/20/14 41.0 0.14 0.19
DOW 141220P00042000 P 12/20/14 42.0 0.17 0.20
DOW 141220P00043000 P 12/20/14 43.0 0.21 0.25
DOW 141220P00044000 P 12/20/14 44.0 0.26 0.31
DOW 141220P00045000 P 12/20/14 45.0 0.32 0.37
DOW 141220P00046000 P 12/20/14 46.0 0.41 0.46
DOW 141220P00047000 P 12/20/14 47.0 0.54 0.57
DOW 141220P00048000 P 12/20/14 48.0 0.68 0.72
DOW 141220P00049000 P 12/20/14 49.0 0.87 0.90
DOW 141220P00050000 P 12/20/14 50.0 1.11 1.15
DOW 141220P00052500 P 12/20/14 52.5 1.97 2.02
DOW 141220P00055000 P 12/20/14 55.0 3.25 3.35
DOW 141220P00057500 P 12/20/14 57.5 5.00 5.15
DOW 141220P00060000 P 12/20/14 60.0 6.75 7.25
DOW 141220P00062500 P 12/20/14 62.5 9.05 9.55
DOW 141220P00065000 P 12/20/14 65.0 11.40 12.25
DOW 141220P00070000 P 12/20/14 70.0 16.35 17.15
DOW 150117C00015000 C 01/17/15 15.0 36.90 39.70
DOW 150117C00018000 C 01/17/15 18.0 34.55 36.00
DOW 150117C00020000 C 01/17/15 20.0 31.95 35.20
DOW 150117C00023000 C 01/17/15 23.0 28.90 32.20
DOW 150117C00025000 C 01/17/15 25.0 27.45 29.60
DOW 150117C00026000 C 01/17/15 26.0 26.45 28.60
DOW 150117C00027000 C 01/17/15 27.0 25.15 28.25
DOW 150117C00028000 C 01/17/15 28.0 24.45 26.60
DOW 150117C00029000 C 01/17/15 29.0 23.45 25.60
DOW 150117C00030000 C 01/17/15 30.0 22.15 25.25
DOW 150117C00031000 C 01/17/15 31.0 21.15 24.25
DOW 150117C00032000 C 01/17/15 32.0 21.10 22.00
DOW 150117C00033000 C 01/17/15 33.0 20.35 21.00
DOW 150117C00034000 C 01/17/15 34.0 19.20 20.00
DOW 150117C00035000 C 01/17/15 35.0 18.35 19.00
DOW 150117C00036000 C 01/17/15 36.0 17.35 18.00
DOW 150117C00037000 C 01/17/15 37.0 16.35 17.00
DOW 150117C00038000 C 01/17/15 38.0 15.35 16.00
DOW 150117C00039000 C 01/17/15 39.0 14.30 15.05
DOW 150117C00040000 C 01/17/15 40.0 13.30 14.10
DOW 150117C00041000 C 01/17/15 41.0 12.25 13.10
DOW 150117C00042000 C 01/17/15 42.0 11.25 12.10
DOW 150117C00043000 C 01/17/15 43.0 10.25 11.25
DOW 150117C00044000 C 01/17/15 44.0 9.60 10.10
DOW 150117C00045000 C 01/17/15 45.0 8.70 9.00
DOW 150117C00046000 C 01/17/15 46.0 7.80 8.20
DOW 150117C00047000 C 01/17/15 47.0 6.90 7.30
DOW 150117C00048000 C 01/17/15 48.0 6.00 6.30
DOW 150117C00049000 C 01/17/15 49.0 5.20 5.65
DOW 150117C00050000 C 01/17/15 50.0 4.50 4.65
DOW 150117C00052500 C 01/17/15 52.5 2.99 3.05
DOW 150117C00055000 C 01/17/15 55.0 1.80 1.86
DOW 150117C00057500 C 01/17/15 57.5 1.05 1.08
DOW 150117C00060000 C 01/17/15 60.0 0.53 0.59
DOW 150117C00062500 C 01/17/15 62.5 0.27 0.32
DOW 150117C00065000 C 01/17/15 65.0 0.14 0.19
DOW 150117P00015000 P 01/17/15 15.0 0.01 0.03
DOW 150117P00018000 P 01/17/15 18.0 0.00 0.03
DOW 150117P00020000 P 01/17/15 20.0 0.02 0.03
DOW 150117P00023000 P 01/17/15 23.0 0.02 0.03
DOW 150117P00025000 P 01/17/15 25.0 0.02 0.04
DOW 150117P00026000 P 01/17/15 26.0 0.02 0.05
DOW 150117P00027000 P 01/17/15 27.0 0.01 0.06
DOW 150117P00028000 P 01/17/15 28.0 0.02 0.07
DOW 150117P00029000 P 01/17/15 29.0 0.03 0.07
DOW 150117P00030000 P 01/17/15 30.0 0.05 0.08
DOW 150117P00031000 P 01/17/15 31.0 0.04 0.09
DOW 150117P00032000 P 01/17/15 32.0 0.05 0.11
DOW 150117P00033000 P 01/17/15 33.0 0.06 0.12
DOW 150117P00034000 P 01/17/15 34.0 0.07 0.12
DOW 150117P00035000 P 01/17/15 35.0 0.09 0.13
DOW 150117P00036000 P 01/17/15 36.0 0.10 0.14
DOW 150117P00037000 P 01/17/15 37.0 0.12 0.16
DOW 150117P00038000 P 01/17/15 38.0 0.14 0.18
DOW 150117P00039000 P 01/17/15 39.0 0.16 0.19
DOW 150117P00040000 P 01/17/15 40.0 0.19 0.22
DOW 150117P00041000 P 01/17/15 41.0 0.23 0.27
DOW 150117P00042000 P 01/17/15 42.0 0.27 0.31
DOW 150117P00043000 P 01/17/15 43.0 0.34 0.38
DOW 150117P00044000 P 01/17/15 44.0 0.42 0.45
DOW 150117P00045000 P 01/17/15 45.0 0.52 0.55
DOW 150117P00046000 P 01/17/15 46.0 0.62 0.67
DOW 150117P00047000 P 01/17/15 47.0 0.78 0.82
DOW 150117P00048000 P 01/17/15 48.0 0.97 1.00
DOW 150117P00049000 P 01/17/15 49.0 1.20 1.23
DOW 150117P00050000 P 01/17/15 50.0 1.48 1.53
DOW 150117P00052500 P 01/17/15 52.5 2.44 2.47
DOW 150117P00055000 P 01/17/15 55.0 3.80 3.90
DOW 150117P00057500 P 01/17/15 57.5 5.50 5.65
DOW 150117P00060000 P 01/17/15 60.0 7.25 7.70
DOW 150117P00062500 P 01/17/15 62.5 9.45 9.95
DOW 150117P00065000 P 01/17/15 65.0 11.70 12.50
DOW 150320C00030000 C 03/20/15 30.0 23.40 23.95
DOW 150320C00035000 C 03/20/15 35.0 18.35 19.00
DOW 150320C00040000 C 03/20/15 40.0 13.25 14.30
DOW 150320C00045000 C 03/20/15 45.0 8.85 9.35
DOW 150320C00050000 C 03/20/15 50.0 5.10 5.20
DOW 150320C00052500 C 03/20/15 52.5 3.60 3.70
DOW 150320C00055000 C 03/20/15 55.0 2.43 2.50
DOW 150320C00057500 C 03/20/15 57.5 1.58 1.67
DOW 150320C00060000 C 03/20/15 60.0 0.96 1.04
DOW 150320C00062500 C 03/20/15 62.5 0.57 0.65
DOW 150320C00065000 C 03/20/15 65.0 0.34 0.41
DOW 150320C00070000 C 03/20/15 70.0 0.12 0.17
DOW 150320C00075000 C 03/20/15 75.0 0.05 0.10
DOW 150320P00030000 P 03/20/15 30.0 0.08 0.13
DOW 150320P00035000 P 03/20/15 35.0 0.16 0.21
DOW 150320P00040000 P 03/20/15 40.0 0.36 0.40
DOW 150320P00045000 P 03/20/15 45.0 0.88 0.94
DOW 150320P00050000 P 03/20/15 50.0 2.09 2.16
DOW 150320P00052500 P 03/20/15 52.5 3.10 3.20
DOW 150320P00055000 P 03/20/15 55.0 4.40 4.50
DOW 150320P00057500 P 03/20/15 57.5 6.05 6.15
DOW 150320P00060000 P 03/20/15 60.0 7.95 8.10
DOW 150320P00062500 P 03/20/15 62.5 9.80 10.25
DOW 150320P00065000 P 03/20/15 65.0 11.90 12.65
DOW 150320P00070000 P 03/20/15 70.0 16.55 17.65
DOW 150320P00075000 P 03/20/15 75.0 21.50 22.60
DOW 160115C00020000 C 01/15/16 20.0 33.30 34.00
DOW 160115C00023000 C 01/15/16 23.0 30.30 31.00
DOW 160115C00025000 C 01/15/16 25.0 28.20 28.95
DOW 160115C00028000 C 01/15/16 28.0 25.25 25.95
DOW 160115C00030000 C 01/15/16 30.0 23.20 24.00
DOW 160115C00033000 C 01/15/16 33.0 20.35 21.00
DOW 160115C00035000 C 01/15/16 35.0 18.30 19.10
DOW 160115C00037000 C 01/15/16 37.0 16.10 17.45
DOW 160115C00040000 C 01/15/16 40.0 13.90 14.95
DOW 160115C00042000 C 01/15/16 42.0 11.65 13.20
DOW 160115C00045000 C 01/15/16 45.0 9.90 10.20
DOW 160115C00047000 C 01/15/16 47.0 8.25 9.20
DOW 160115C00050000 C 01/15/16 50.0 6.75 6.90
DOW 160115C00052500 C 01/15/16 52.5 5.45 5.60
DOW 160115C00055000 C 01/15/16 55.0 4.30 4.45
DOW 160115C00057500 C 01/15/16 57.5 3.40 3.55
DOW 160115C00060000 C 01/15/16 60.0 2.65 2.74
DOW 160115C00062500 C 01/15/16 62.5 2.03 2.13
DOW 160115C00065000 C 01/15/16 65.0 1.55 1.65
DOW 160115C00070000 C 01/15/16 70.0 0.90 0.99
DOW 160115C00075000 C 01/15/16 75.0 0.53 0.60
DOW 160115C00080000 C 01/15/16 80.0 0.31 0.38
DOW 160115P00020000 P 01/15/16 20.0 0.11 0.18
DOW 160115P00023000 P 01/15/16 23.0 0.17 0.25
DOW 160115P00025000 P 01/15/16 25.0 0.25 0.30
DOW 160115P00028000 P 01/15/16 28.0 0.34 0.42
DOW 160115P00030000 P 01/15/16 30.0 0.50 0.53
DOW 160115P00033000 P 01/15/16 33.0 0.68 0.74
DOW 160115P00035000 P 01/15/16 35.0 0.87 0.95
DOW 160115P00037000 P 01/15/16 37.0 1.12 1.20
DOW 160115P00040000 P 01/15/16 40.0 1.66 1.69
DOW 160115P00042000 P 01/15/16 42.0 2.08 2.12
DOW 160115P00045000 P 01/15/16 45.0 2.89 2.94
DOW 160115P00047000 P 01/15/16 47.0 3.55 3.65
DOW 160115P00050000 P 01/15/16 50.0 4.80 4.85
DOW 160115P00052500 P 01/15/16 52.5 5.95 6.10
DOW 160115P00055000 P 01/15/16 55.0 7.35 7.50
DOW 160115P00057500 P 01/15/16 57.5 8.90 9.10
DOW 160115P00060000 P 01/15/16 60.0 10.65 10.85
DOW 160115P00062500 P 01/15/16 62.5 12.55 12.75
DOW 160115P00065000 P 01/15/16 65.0 13.85 15.35
DOW 160115P00070000 P 01/15/16 70.0 18.15 19.65
DOW 160115P00075000 P 01/15/16 75.0 22.45 24.45
DOW 160115P00080000 P 01/15/16 80.0 27.20 29.20

OPRA data is delayed 15 minutes.