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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-09)Premium Content

Dow Chemical Co (DOW)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 150402C00039000 C 04/02/15 39.0 8.40 8.95
DOW 150402C00039500 C 04/02/15 39.5 7.90 8.45
DOW 150402C00040000 C 04/02/15 40.0 7.40 7.95
DOW 150402C00040500 C 04/02/15 40.5 6.95 7.45
DOW 150402C00041000 C 04/02/15 41.0 6.45 6.95
DOW 150402C00041500 C 04/02/15 41.5 5.90 6.45
DOW 150402C00042000 C 04/02/15 42.0 5.40 5.95
DOW 150402C00042500 C 04/02/15 42.5 4.90 5.45
DOW 150402C00043000 C 04/02/15 43.0 4.35 4.95
DOW 150402C00043500 C 04/02/15 43.5 3.90 4.45
DOW 150402C00044000 C 04/02/15 44.0 3.40 3.95
DOW 150402C00044500 C 04/02/15 44.5 3.10 3.45
DOW 150402C00045000 C 04/02/15 45.0 2.51 2.94
DOW 150402C00045500 C 04/02/15 45.5 2.07 2.44
DOW 150402C00046000 C 04/02/15 46.0 1.57 1.97
DOW 150402C00046500 C 04/02/15 46.5 1.04 1.46
DOW 150402C00047000 C 04/02/15 47.0 0.60 0.98
DOW 150402C00047500 C 04/02/15 47.5 0.45 0.54
DOW 150402C00048000 C 04/02/15 48.0 0.17 0.20
DOW 150402C00048500 C 04/02/15 48.5 0.03 0.06
DOW 150402C00049000 C 04/02/15 49.0 0.00 0.02
DOW 150402C00049500 C 04/02/15 49.5 0.00 0.03
DOW 150402C00050000 C 04/02/15 50.0 0.00 0.03
DOW 150402C00050500 C 04/02/15 50.5 0.00 0.03
DOW 150402C00051000 C 04/02/15 51.0 0.00 0.03
DOW 150402C00051500 C 04/02/15 51.5 0.00 0.03
DOW 150402C00052000 C 04/02/15 52.0 0.00 0.03
DOW 150402C00052500 C 04/02/15 52.5 0.00 0.03
DOW 150402C00053000 C 04/02/15 53.0 0.00 0.03
DOW 150402C00053500 C 04/02/15 53.5 0.00 0.03
DOW 150402C00054000 C 04/02/15 54.0 0.00 0.03
DOW 150402C00054500 C 04/02/15 54.5 0.00 0.03
DOW 150402C00055000 C 04/02/15 55.0 0.00 0.03
DOW 150402C00055500 C 04/02/15 55.5 0.00 0.03
DOW 150402C00056000 C 04/02/15 56.0 0.00 0.03
DOW 150402C00056500 C 04/02/15 56.5 0.00 0.03
DOW 150402C00057000 C 04/02/15 57.0 0.00 0.03
DOW 150402C00057500 C 04/02/15 57.5 0.00 0.03
DOW 150402P00039000 P 04/02/15 39.0 0.00 0.03
DOW 150402P00039500 P 04/02/15 39.5 0.00 0.03
DOW 150402P00040000 P 04/02/15 40.0 0.00 0.03
DOW 150402P00040500 P 04/02/15 40.5 0.00 0.03
DOW 150402P00041000 P 04/02/15 41.0 0.00 0.03
DOW 150402P00041500 P 04/02/15 41.5 0.00 0.03
DOW 150402P00042000 P 04/02/15 42.0 0.00 0.03
DOW 150402P00042500 P 04/02/15 42.5 0.00 0.03
DOW 150402P00043000 P 04/02/15 43.0 0.00 0.03
DOW 150402P00043500 P 04/02/15 43.5 0.00 0.03
DOW 150402P00044000 P 04/02/15 44.0 0.00 0.03
DOW 150402P00044500 P 04/02/15 44.5 0.00 0.03
DOW 150402P00045000 P 04/02/15 45.0 0.00 0.05
DOW 150402P00045500 P 04/02/15 45.5 0.00 0.11
DOW 150402P00046000 P 04/02/15 46.0 0.00 0.12
DOW 150402P00046500 P 04/02/15 46.5 0.01 0.02
DOW 150402P00047000 P 04/02/15 47.0 0.03 0.08
DOW 150402P00047500 P 04/02/15 47.5 0.10 0.11
DOW 150402P00048000 P 04/02/15 48.0 0.27 0.30
DOW 150402P00048500 P 04/02/15 48.5 0.60 0.80
DOW 150402P00049000 P 04/02/15 49.0 1.06 1.30
DOW 150402P00049500 P 04/02/15 49.5 1.55 1.80
DOW 150402P00050000 P 04/02/15 50.0 2.04 2.30
DOW 150402P00050500 P 04/02/15 50.5 2.55 2.80
DOW 150402P00051000 P 04/02/15 51.0 3.05 3.30
DOW 150402P00051500 P 04/02/15 51.5 3.55 3.80
DOW 150402P00052000 P 04/02/15 52.0 4.05 4.35
DOW 150402P00052500 P 04/02/15 52.5 4.55 4.80
DOW 150402P00053000 P 04/02/15 53.0 5.05 5.35
DOW 150402P00053500 P 04/02/15 53.5 5.55 5.85
DOW 150402P00054000 P 04/02/15 54.0 6.05 6.30
DOW 150402P00054500 P 04/02/15 54.5 6.55 6.85
DOW 150402P00055000 P 04/02/15 55.0 7.05 7.35
DOW 150402P00055500 P 04/02/15 55.5 7.55 7.85
DOW 150402P00056000 P 04/02/15 56.0 8.05 8.35
DOW 150402P00056500 P 04/02/15 56.5 8.55 8.85
DOW 150402P00057000 P 04/02/15 57.0 9.05 9.35
DOW 150402P00057500 P 04/02/15 57.5 9.55 9.80
DOW 150410C00039000 C 04/10/15 39.0 8.30 9.00
DOW 150410C00039500 C 04/10/15 39.5 7.80 8.50
DOW 150410C00040000 C 04/10/15 40.0 7.30 8.00
DOW 150410C00040500 C 04/10/15 40.5 6.75 7.50
DOW 150410C00041000 C 04/10/15 41.0 6.25 7.00
DOW 150410C00041500 C 04/10/15 41.5 5.75 6.50
DOW 150410C00042000 C 04/10/15 42.0 5.25 6.00
DOW 150410C00042500 C 04/10/15 42.5 4.75 5.50
DOW 150410C00043000 C 04/10/15 43.0 4.20 5.05
DOW 150410C00043500 C 04/10/15 43.5 3.70 4.55
DOW 150410C00044000 C 04/10/15 44.0 3.20 4.05
DOW 150410C00044500 C 04/10/15 44.5 2.74 3.50
DOW 150410C00045000 C 04/10/15 45.0 2.60 3.05
DOW 150410C00045500 C 04/10/15 45.5 2.45 2.53
DOW 150410C00046000 C 04/10/15 46.0 1.89 2.06
DOW 150410C00046500 C 04/10/15 46.5 1.40 1.64
DOW 150410C00047000 C 04/10/15 47.0 1.18 1.23
DOW 150410C00047500 C 04/10/15 47.5 0.83 0.87
DOW 150410C00048000 C 04/10/15 48.0 0.54 0.57
DOW 150410C00048500 C 04/10/15 48.5 0.32 0.35
DOW 150410C00049000 C 04/10/15 49.0 0.18 0.20
DOW 150410C00049500 C 04/10/15 49.5 0.08 0.11
DOW 150410C00050000 C 04/10/15 50.0 0.03 0.09
DOW 150410C00050500 C 04/10/15 50.5 0.01 0.08
DOW 150410C00051000 C 04/10/15 51.0 0.00 0.05
DOW 150410C00051500 C 04/10/15 51.5 0.00 0.06
DOW 150410C00052000 C 04/10/15 52.0 0.00 0.04
DOW 150410C00052500 C 04/10/15 52.5 0.00 0.03
DOW 150410C00053000 C 04/10/15 53.0 0.00 0.04
DOW 150410C00053500 C 04/10/15 53.5 0.00 0.04
DOW 150410C00054000 C 04/10/15 54.0 0.00 0.04
DOW 150410C00054500 C 04/10/15 54.5 0.00 0.04
DOW 150410C00055000 C 04/10/15 55.0 0.00 0.04
DOW 150410C00055500 C 04/10/15 55.5 0.00 0.04
DOW 150410C00056000 C 04/10/15 56.0 0.00 0.03
DOW 150410C00056500 C 04/10/15 56.5 0.00 0.03
DOW 150410C00057000 C 04/10/15 57.0 0.00 0.03
DOW 150410C00057500 C 04/10/15 57.5 0.00 0.04
DOW 150410P00039000 P 04/10/15 39.0 0.00 0.04
DOW 150410P00039500 P 04/10/15 39.5 0.00 0.03
DOW 150410P00040000 P 04/10/15 40.0 0.00 0.03
DOW 150410P00040500 P 04/10/15 40.5 0.00 0.04
DOW 150410P00041000 P 04/10/15 41.0 0.00 0.08
DOW 150410P00041500 P 04/10/15 41.5 0.00 0.08
DOW 150410P00042000 P 04/10/15 42.0 0.00 0.09
DOW 150410P00042500 P 04/10/15 42.5 0.00 0.09
DOW 150410P00043000 P 04/10/15 43.0 0.02 0.04
DOW 150410P00043500 P 04/10/15 43.5 0.01 0.09
DOW 150410P00044000 P 04/10/15 44.0 0.01 0.14
DOW 150410P00044500 P 04/10/15 44.5 0.03 0.10
DOW 150410P00045000 P 04/10/15 45.0 0.05 0.14
DOW 150410P00045500 P 04/10/15 45.5 0.09 0.11
DOW 150410P00046000 P 04/10/15 46.0 0.13 0.15
DOW 150410P00046500 P 04/10/15 46.5 0.19 0.22
DOW 150410P00047000 P 04/10/15 47.0 0.28 0.31
DOW 150410P00047500 P 04/10/15 47.5 0.43 0.48
DOW 150410P00048000 P 04/10/15 48.0 0.64 0.67
DOW 150410P00048500 P 04/10/15 48.5 0.90 0.96
DOW 150410P00049000 P 04/10/15 49.0 1.26 1.37
DOW 150410P00049500 P 04/10/15 49.5 1.65 1.97
DOW 150410P00050000 P 04/10/15 50.0 2.10 2.31
DOW 150410P00050500 P 04/10/15 50.5 2.58 2.81
DOW 150410P00051000 P 04/10/15 51.0 3.05 3.55
DOW 150410P00051500 P 04/10/15 51.5 3.55 3.90
DOW 150410P00052000 P 04/10/15 52.0 4.05 4.40
DOW 150410P00052500 P 04/10/15 52.5 4.55 4.90
DOW 150410P00053000 P 04/10/15 53.0 5.05 5.40
DOW 150410P00053500 P 04/10/15 53.5 5.50 5.90
DOW 150410P00054000 P 04/10/15 54.0 6.05 6.40
DOW 150410P00054500 P 04/10/15 54.5 6.50 6.90
DOW 150410P00055000 P 04/10/15 55.0 7.05 7.40
DOW 150410P00055500 P 04/10/15 55.5 7.55 7.90
DOW 150410P00056000 P 04/10/15 56.0 8.00 8.60
DOW 150410P00056500 P 04/10/15 56.5 8.50 9.10
DOW 150410P00057000 P 04/10/15 57.0 9.00 9.60
DOW 150410P00057500 P 04/10/15 57.5 9.45 10.10
DOW 150417C00028000 C 04/17/15 28.0 19.30 20.05
DOW 150417C00029000 C 04/17/15 29.0 18.35 19.05
DOW 150417C00030000 C 04/17/15 30.0 17.30 18.00
DOW 150417C00031000 C 04/17/15 31.0 16.30 17.25
DOW 150417C00032000 C 04/17/15 32.0 15.30 16.00
DOW 150417C00033000 C 04/17/15 33.0 14.30 15.80
DOW 150417C00034000 C 04/17/15 34.0 13.30 14.00
DOW 150417C00035000 C 04/17/15 35.0 12.30 13.00
DOW 150417C00036000 C 04/17/15 36.0 11.25 12.00
DOW 150417C00036500 C 04/17/15 36.5 10.75 11.50
DOW 150417C00037000 C 04/17/15 37.0 10.25 11.00
DOW 150417C00037500 C 04/17/15 37.5 9.75 10.50
DOW 150417C00038000 C 04/17/15 38.0 9.25 10.00
DOW 150417C00038500 C 04/17/15 38.5 8.75 9.50
DOW 150417C00039000 C 04/17/15 39.0 8.25 9.00
DOW 150417C00039500 C 04/17/15 39.5 7.70 8.50
DOW 150417C00040000 C 04/17/15 40.0 7.25 8.00
DOW 150417C00040500 C 04/17/15 40.5 6.75 7.50
DOW 150417C00041000 C 04/17/15 41.0 6.20 7.00
DOW 150417C00041500 C 04/17/15 41.5 5.70 6.55
DOW 150417C00042000 C 04/17/15 42.0 5.70 6.00
DOW 150417C00042500 C 04/17/15 42.5 4.75 5.50
DOW 150417C00043000 C 04/17/15 43.0 4.65 5.05
DOW 150417C00043500 C 04/17/15 43.5 4.15 4.55
DOW 150417C00044000 C 04/17/15 44.0 3.65 4.05
DOW 150417C00044500 C 04/17/15 44.5 3.15 3.60
DOW 150417C00045000 C 04/17/15 45.0 2.70 3.10
DOW 150417C00045500 C 04/17/15 45.5 2.39 2.65
DOW 150417C00046000 C 04/17/15 46.0 2.15 2.20
DOW 150417C00046500 C 04/17/15 46.5 1.69 1.79
DOW 150417C00047000 C 04/17/15 47.0 1.37 1.41
DOW 150417C00047500 C 04/17/15 47.5 1.04 1.07
DOW 150417C00048000 C 04/17/15 48.0 0.75 0.79
DOW 150417C00048500 C 04/17/15 48.5 0.52 0.55
DOW 150417C00049000 C 04/17/15 49.0 0.34 0.37
DOW 150417C00049500 C 04/17/15 49.5 0.21 0.23
DOW 150417C00050000 C 04/17/15 50.0 0.12 0.15
DOW 150417C00050500 C 04/17/15 50.5 0.05 0.09
DOW 150417C00051000 C 04/17/15 51.0 0.03 0.06
DOW 150417C00051500 C 04/17/15 51.5 0.01 0.05
DOW 150417C00052000 C 04/17/15 52.0 0.01 0.05
DOW 150417C00052500 C 04/17/15 52.5 0.00 0.04
DOW 150417C00053000 C 04/17/15 53.0 0.00 0.04
DOW 150417C00053500 C 04/17/15 53.5 0.00 0.04
DOW 150417C00054000 C 04/17/15 54.0 0.00 0.03
DOW 150417C00054500 C 04/17/15 54.5 0.00 0.03
DOW 150417C00055000 C 04/17/15 55.0 0.00 0.03
DOW 150417C00055500 C 04/17/15 55.5 0.00 0.03
DOW 150417C00056000 C 04/17/15 56.0 0.00 0.03
DOW 150417C00056500 C 04/17/15 56.5 0.00 0.03
DOW 150417C00057000 C 04/17/15 57.0 0.00 0.03
DOW 150417C00057500 C 04/17/15 57.5 0.00 0.03
DOW 150417C00058000 C 04/17/15 58.0 0.00 0.03
DOW 150417C00060000 C 04/17/15 60.0 0.00 0.03
DOW 150417C00062500 C 04/17/15 62.5 0.00 0.02
DOW 150417C00065000 C 04/17/15 65.0 0.00 0.02
DOW 150417P00028000 P 04/17/15 28.0 0.00 0.03
DOW 150417P00029000 P 04/17/15 29.0 0.00 0.03
DOW 150417P00030000 P 04/17/15 30.0 0.00 0.03
DOW 150417P00031000 P 04/17/15 31.0 0.00 0.03
DOW 150417P00032000 P 04/17/15 32.0 0.00 0.03
DOW 150417P00033000 P 04/17/15 33.0 0.00 0.03
DOW 150417P00034000 P 04/17/15 34.0 0.00 0.03
DOW 150417P00035000 P 04/17/15 35.0 0.00 0.03
DOW 150417P00036000 P 04/17/15 36.0 0.00 0.03
DOW 150417P00036500 P 04/17/15 36.5 0.00 0.03
DOW 150417P00037000 P 04/17/15 37.0 0.00 0.03
DOW 150417P00037500 P 04/17/15 37.5 0.00 0.03
DOW 150417P00038000 P 04/17/15 38.0 0.00 0.03
DOW 150417P00038500 P 04/17/15 38.5 0.00 0.04
DOW 150417P00039000 P 04/17/15 39.0 0.01 0.04
DOW 150417P00039500 P 04/17/15 39.5 0.01 0.04
DOW 150417P00040000 P 04/17/15 40.0 0.02 0.03
DOW 150417P00040500 P 04/17/15 40.5 0.01 0.05
DOW 150417P00041000 P 04/17/15 41.0 0.02 0.05
DOW 150417P00041500 P 04/17/15 41.5 0.02 0.07
DOW 150417P00042000 P 04/17/15 42.0 0.03 0.08
DOW 150417P00042500 P 04/17/15 42.5 0.04 0.08
DOW 150417P00043000 P 04/17/15 43.0 0.05 0.09
DOW 150417P00043500 P 04/17/15 43.5 0.06 0.09
DOW 150417P00044000 P 04/17/15 44.0 0.08 0.10
DOW 150417P00044500 P 04/17/15 44.5 0.10 0.12
DOW 150417P00045000 P 04/17/15 45.0 0.14 0.16
DOW 150417P00045500 P 04/17/15 45.5 0.18 0.21
DOW 150417P00046000 P 04/17/15 46.0 0.25 0.28
DOW 150417P00046500 P 04/17/15 46.5 0.34 0.37
DOW 150417P00047000 P 04/17/15 47.0 0.47 0.50
DOW 150417P00047500 P 04/17/15 47.5 0.63 0.66
DOW 150417P00048000 P 04/17/15 48.0 0.84 0.92
DOW 150417P00048500 P 04/17/15 48.5 1.10 1.16
DOW 150417P00049000 P 04/17/15 49.0 1.42 1.47
DOW 150417P00049500 P 04/17/15 49.5 1.79 1.87
DOW 150417P00050000 P 04/17/15 50.0 2.18 2.30
DOW 150417P00050500 P 04/17/15 50.5 2.63 2.81
DOW 150417P00051000 P 04/17/15 51.0 3.05 3.35
DOW 150417P00051500 P 04/17/15 51.5 3.55 3.85
DOW 150417P00052000 P 04/17/15 52.0 4.05 4.35
DOW 150417P00052500 P 04/17/15 52.5 4.55 4.85
DOW 150417P00053000 P 04/17/15 53.0 5.05 5.35
DOW 150417P00053500 P 04/17/15 53.5 5.55 6.15
DOW 150417P00054000 P 04/17/15 54.0 6.05 6.65
DOW 150417P00054500 P 04/17/15 54.5 6.55 7.10
DOW 150417P00055000 P 04/17/15 55.0 7.05 7.60
DOW 150417P00055500 P 04/17/15 55.5 7.50 8.10
DOW 150417P00056000 P 04/17/15 56.0 8.05 8.60
DOW 150417P00056500 P 04/17/15 56.5 8.55 9.10
DOW 150417P00057000 P 04/17/15 57.0 9.05 9.60
DOW 150417P00057500 P 04/17/15 57.5 9.55 10.10
DOW 150417P00058000 P 04/17/15 58.0 9.95 10.60
DOW 150417P00060000 P 04/17/15 60.0 12.05 12.30
DOW 150417P00062500 P 04/17/15 62.5 14.50 14.80
DOW 150417P00065000 P 04/17/15 65.0 16.80 17.30
DOW 150424C00039000 C 04/24/15 39.0 8.25 9.05
DOW 150424C00039500 C 04/24/15 39.5 7.75 8.60
DOW 150424C00040000 C 04/24/15 40.0 7.25 8.10
DOW 150424C00040500 C 04/24/15 40.5 6.75 7.65
DOW 150424C00041000 C 04/24/15 41.0 6.30 7.20
DOW 150424C00041500 C 04/24/15 41.5 5.80 6.75
DOW 150424C00042000 C 04/24/15 42.0 5.30 6.30
DOW 150424C00042500 C 04/24/15 42.5 5.15 5.60
DOW 150424C00043000 C 04/24/15 43.0 4.70 5.15
DOW 150424C00043500 C 04/24/15 43.5 4.25 4.65
DOW 150424C00044000 C 04/24/15 44.0 3.95 4.20
DOW 150424C00044500 C 04/24/15 44.5 3.65 3.75
DOW 150424C00045000 C 04/24/15 45.0 3.20 3.35
DOW 150424C00045500 C 04/24/15 45.5 2.54 2.90
DOW 150424C00046000 C 04/24/15 46.0 2.31 2.50
DOW 150424C00046500 C 04/24/15 46.5 2.06 2.12
DOW 150424C00047000 C 04/24/15 47.0 1.72 1.77
DOW 150424C00047500 C 04/24/15 47.5 1.37 1.46
DOW 150424C00048000 C 04/24/15 48.0 1.12 1.17
DOW 150424C00048500 C 04/24/15 48.5 0.85 0.93
DOW 150424C00049000 C 04/24/15 49.0 0.66 0.72
DOW 150424C00049500 C 04/24/15 49.5 0.50 0.55
DOW 150424C00050000 C 04/24/15 50.0 0.37 0.40
DOW 150424C00050500 C 04/24/15 50.5 0.20 0.31
DOW 150424C00051000 C 04/24/15 51.0 0.19 0.22
DOW 150424C00051500 C 04/24/15 51.5 0.11 0.19
DOW 150424C00052000 C 04/24/15 52.0 0.09 0.11
DOW 150424C00052500 C 04/24/15 52.5 0.05 0.18
DOW 150424C00053000 C 04/24/15 53.0 0.04 0.10
DOW 150424C00053500 C 04/24/15 53.5 0.02 0.15
DOW 150424C00054000 C 04/24/15 54.0 0.01 0.10
DOW 150424C00054500 C 04/24/15 54.5 0.01 0.12
DOW 150424C00055000 C 04/24/15 55.0 0.01 0.07
DOW 150424C00055500 C 04/24/15 55.5 0.00 0.09
DOW 150424C00056000 C 04/24/15 56.0 0.00 0.07
DOW 150424C00056500 C 04/24/15 56.5 0.00 0.07
DOW 150424C00057000 C 04/24/15 57.0 0.00 0.06
DOW 150424C00057500 C 04/24/15 57.5 0.00 0.05
DOW 150424P00039000 P 04/24/15 39.0 0.02 0.11
DOW 150424P00039500 P 04/24/15 39.5 0.03 0.14
DOW 150424P00040000 P 04/24/15 40.0 0.03 0.13
DOW 150424P00040500 P 04/24/15 40.5 0.02 0.13
DOW 150424P00041000 P 04/24/15 41.0 0.03 0.18
DOW 150424P00041500 P 04/24/15 41.5 0.04 0.15
DOW 150424P00042000 P 04/24/15 42.0 0.08 0.17
DOW 150424P00042500 P 04/24/15 42.5 0.11 0.21
DOW 150424P00043000 P 04/24/15 43.0 0.16 0.25
DOW 150424P00043500 P 04/24/15 43.5 0.19 0.22
DOW 150424P00044000 P 04/24/15 44.0 0.24 0.27
DOW 150424P00044500 P 04/24/15 44.5 0.29 0.31
DOW 150424P00045000 P 04/24/15 45.0 0.35 0.39
DOW 150424P00045500 P 04/24/15 45.5 0.43 0.49
DOW 150424P00046000 P 04/24/15 46.0 0.53 0.60
DOW 150424P00046500 P 04/24/15 46.5 0.66 0.74
DOW 150424P00047000 P 04/24/15 47.0 0.81 0.86
DOW 150424P00047500 P 04/24/15 47.5 0.99 1.07
DOW 150424P00048000 P 04/24/15 48.0 1.21 1.29
DOW 150424P00048500 P 04/24/15 48.5 1.45 1.57
DOW 150424P00049000 P 04/24/15 49.0 1.75 1.86
DOW 150424P00049500 P 04/24/15 49.5 2.07 2.18
DOW 150424P00050000 P 04/24/15 50.0 2.43 2.54
DOW 150424P00050500 P 04/24/15 50.5 2.83 3.25
DOW 150424P00051000 P 04/24/15 51.0 3.25 3.80
DOW 150424P00051500 P 04/24/15 51.5 3.65 4.45
DOW 150424P00052000 P 04/24/15 52.0 4.15 4.85
DOW 150424P00052500 P 04/24/15 52.5 4.60 5.40
DOW 150424P00053000 P 04/24/15 53.0 5.10 5.85
DOW 150424P00053500 P 04/24/15 53.5 5.55 6.30
DOW 150424P00054000 P 04/24/15 54.0 6.05 6.75
DOW 150424P00054500 P 04/24/15 54.5 6.55 7.25
DOW 150424P00055000 P 04/24/15 55.0 7.05 7.70
DOW 150424P00055500 P 04/24/15 55.5 7.55 8.25
DOW 150424P00056000 P 04/24/15 56.0 8.00 8.70
DOW 150424P00056500 P 04/24/15 56.5 8.50 9.20
DOW 150424P00057000 P 04/24/15 57.0 9.00 9.70
DOW 150424P00057500 P 04/24/15 57.5 9.45 10.15
DOW 150501C00039000 C 05/01/15 39.0 8.25 9.15
DOW 150501C00039500 C 05/01/15 39.5 7.80 8.70
DOW 150501C00040000 C 05/01/15 40.0 7.30 8.25
DOW 150501C00040500 C 05/01/15 40.5 6.80 7.75
DOW 150501C00041000 C 05/01/15 41.0 6.30 7.30
DOW 150501C00041500 C 05/01/15 41.5 5.85 6.85
DOW 150501C00042000 C 05/01/15 42.0 5.40 6.40
DOW 150501C00042500 C 05/01/15 42.5 4.90 5.90
DOW 150501C00043000 C 05/01/15 43.0 4.45 5.50
DOW 150501C00043500 C 05/01/15 43.5 4.00 5.05
DOW 150501C00044000 C 05/01/15 44.0 3.60 4.60
DOW 150501C00044500 C 05/01/15 44.5 3.30 4.15
DOW 150501C00045000 C 05/01/15 45.0 3.00 3.55
DOW 150501C00045500 C 05/01/15 45.5 2.75 3.05
DOW 150501C00046000 C 05/01/15 46.0 2.48 2.62
DOW 150501C00046500 C 05/01/15 46.5 2.16 2.25
DOW 150501C00047000 C 05/01/15 47.0 1.83 1.91
DOW 150501C00047500 C 05/01/15 47.5 1.52 1.59
DOW 150501C00048000 C 05/01/15 48.0 1.25 1.31
DOW 150501C00048500 C 05/01/15 48.5 1.01 1.06
DOW 150501C00049000 C 05/01/15 49.0 0.79 0.84
DOW 150501C00049500 C 05/01/15 49.5 0.61 0.66
DOW 150501C00050000 C 05/01/15 50.0 0.47 0.51
DOW 150501C00050500 C 05/01/15 50.5 0.35 0.39
DOW 150501C00051000 C 05/01/15 51.0 0.21 0.30
DOW 150501C00051500 C 05/01/15 51.5 0.14 0.22
DOW 150501C00052000 C 05/01/15 52.0 0.10 0.17
DOW 150501C00052500 C 05/01/15 52.5 0.08 0.13
DOW 150501C00053000 C 05/01/15 53.0 0.06 0.14
DOW 150501C00053500 C 05/01/15 53.5 0.04 0.12
DOW 150501C00054000 C 05/01/15 54.0 0.02 0.10
DOW 150501C00054500 C 05/01/15 54.5 0.02 0.09
DOW 150501C00055000 C 05/01/15 55.0 0.01 0.07
DOW 150501C00055500 C 05/01/15 55.5 0.01 0.08
DOW 150501C00056000 C 05/01/15 56.0 0.01 0.06
DOW 150501C00057000 C 05/01/15 57.0 0.00 0.04
DOW 150501P00039000 P 05/01/15 39.0 0.02 0.15
DOW 150501P00039500 P 05/01/15 39.5 0.02 0.15
DOW 150501P00040000 P 05/01/15 40.0 0.03 0.15
DOW 150501P00040500 P 05/01/15 40.5 0.04 0.16
DOW 150501P00041000 P 05/01/15 41.0 0.03 0.16
DOW 150501P00041500 P 05/01/15 41.5 0.09 0.18
DOW 150501P00042000 P 05/01/15 42.0 0.14 0.21
DOW 150501P00042500 P 05/01/15 42.5 0.17 0.25
DOW 150501P00043000 P 05/01/15 43.0 0.20 0.30
DOW 150501P00043500 P 05/01/15 43.5 0.21 0.36
DOW 150501P00044000 P 05/01/15 44.0 0.23 0.43
DOW 150501P00044500 P 05/01/15 44.5 0.36 0.52
DOW 150501P00045000 P 05/01/15 45.0 0.44 0.48
DOW 150501P00045500 P 05/01/15 45.5 0.54 0.57
DOW 150501P00046000 P 05/01/15 46.0 0.65 0.69
DOW 150501P00046500 P 05/01/15 46.5 0.78 0.83
DOW 150501P00047000 P 05/01/15 47.0 0.94 1.01
DOW 150501P00047500 P 05/01/15 47.5 1.13 1.24
DOW 150501P00048000 P 05/01/15 48.0 1.33 1.41
DOW 150501P00048500 P 05/01/15 48.5 1.58 2.09
DOW 150501P00049000 P 05/01/15 49.0 1.87 2.45
DOW 150501P00049500 P 05/01/15 49.5 2.18 2.81
DOW 150501P00050000 P 05/01/15 50.0 2.53 2.84
DOW 150501P00050500 P 05/01/15 50.5 2.91 3.65
DOW 150501P00051000 P 05/01/15 51.0 3.30 4.05
DOW 150501P00051500 P 05/01/15 51.5 3.75 4.45
DOW 150501P00052000 P 05/01/15 52.0 4.15 4.90
DOW 150501P00052500 P 05/01/15 52.5 4.65 5.40
DOW 150501P00053000 P 05/01/15 53.0 5.10 5.90
DOW 150501P00053500 P 05/01/15 53.5 5.60 6.35
DOW 150501P00054000 P 05/01/15 54.0 6.05 6.80
DOW 150501P00054500 P 05/01/15 54.5 6.55 7.30
DOW 150501P00055000 P 05/01/15 55.0 7.05 7.70
DOW 150501P00055500 P 05/01/15 55.5 7.55 8.20
DOW 150501P00056000 P 05/01/15 56.0 8.05 8.70
DOW 150501P00057000 P 05/01/15 57.0 9.00 9.70
DOW 150508C00039000 C 05/08/15 39.0 8.30 9.25
DOW 150508C00039500 C 05/08/15 39.5 7.75 8.75
DOW 150508C00040000 C 05/08/15 40.0 7.25 8.30
DOW 150508C00040500 C 05/08/15 40.5 6.85 7.85
DOW 150508C00041000 C 05/08/15 41.0 6.35 7.40
DOW 150508C00041500 C 05/08/15 41.5 5.90 6.95
DOW 150508C00042000 C 05/08/15 42.0 5.40 6.45
DOW 150508C00042500 C 05/08/15 42.5 4.95 6.00
DOW 150508C00043000 C 05/08/15 43.0 4.50 5.55
DOW 150508C00043500 C 05/08/15 43.5 4.10 5.10
DOW 150508C00044000 C 05/08/15 44.0 3.70 4.70
DOW 150508C00044500 C 05/08/15 44.5 3.65 4.05
DOW 150508C00045000 C 05/08/15 45.0 2.89 3.55
DOW 150508C00045500 C 05/08/15 45.5 2.78 3.10
DOW 150508C00046000 C 05/08/15 46.0 2.57 2.72
DOW 150508C00046500 C 05/08/15 46.5 2.05 2.36
DOW 150508C00047000 C 05/08/15 47.0 1.86 2.03
DOW 150508C00047500 C 05/08/15 47.5 1.65 1.71
DOW 150508C00048000 C 05/08/15 48.0 1.37 1.43
DOW 150508C00048500 C 05/08/15 48.5 1.04 1.19
DOW 150508C00049000 C 05/08/15 49.0 0.75 0.96
DOW 150508C00049500 C 05/08/15 49.5 0.63 0.79
DOW 150508C00050000 C 05/08/15 50.0 0.46 0.61
DOW 150508C00050500 C 05/08/15 50.5 0.37 0.55
DOW 150508C00051000 C 05/08/15 51.0 0.28 0.37
DOW 150508C00051500 C 05/08/15 51.5 0.18 0.30
DOW 150508C00052000 C 05/08/15 52.0 0.14 0.25
DOW 150508C00052500 C 05/08/15 52.5 0.12 0.17
DOW 150508C00053000 C 05/08/15 53.0 0.09 0.20
DOW 150508C00053500 C 05/08/15 53.5 0.06 0.19
DOW 150508C00054000 C 05/08/15 54.0 0.04 0.13
DOW 150508C00054500 C 05/08/15 54.5 0.02 0.10
DOW 150508C00055000 C 05/08/15 55.0 0.01 0.07
DOW 150508C00055500 C 05/08/15 55.5 0.02 0.11
DOW 150508C00056000 C 05/08/15 56.0 0.01 0.08
DOW 150508C00057000 C 05/08/15 57.0 0.01 0.06
DOW 150508P00039000 P 05/08/15 39.0 0.04 0.13
DOW 150508P00039500 P 05/08/15 39.5 0.04 0.15
DOW 150508P00040000 P 05/08/15 40.0 0.06 0.16
DOW 150508P00040500 P 05/08/15 40.5 0.04 0.17
DOW 150508P00041000 P 05/08/15 41.0 0.05 0.19
DOW 150508P00041500 P 05/08/15 41.5 0.16 0.20
DOW 150508P00042000 P 05/08/15 42.0 0.16 0.25
DOW 150508P00042500 P 05/08/15 42.5 0.10 0.30
DOW 150508P00043000 P 05/08/15 43.0 0.15 0.37
DOW 150508P00043500 P 05/08/15 43.5 0.18 0.42
DOW 150508P00044000 P 05/08/15 44.0 0.37 0.45
DOW 150508P00044500 P 05/08/15 44.5 0.42 0.59
DOW 150508P00045000 P 05/08/15 45.0 0.49 0.74
DOW 150508P00045500 P 05/08/15 45.5 0.62 0.86
DOW 150508P00046000 P 05/08/15 46.0 0.74 0.98
DOW 150508P00046500 P 05/08/15 46.5 0.88 1.14
DOW 150508P00047000 P 05/08/15 47.0 1.04 1.22
DOW 150508P00047500 P 05/08/15 47.5 1.23 1.30
DOW 150508P00048000 P 05/08/15 48.0 1.46 1.53
DOW 150508P00048500 P 05/08/15 48.5 1.70 2.21
DOW 150508P00049000 P 05/08/15 49.0 1.98 2.32
DOW 150508P00049500 P 05/08/15 49.5 2.29 2.87
DOW 150508P00050000 P 05/08/15 50.0 2.63 2.82
DOW 150508P00050500 P 05/08/15 50.5 3.00 3.55
DOW 150508P00051000 P 05/08/15 51.0 3.35 4.10
DOW 150508P00051500 P 05/08/15 51.5 3.80 4.55
DOW 150508P00052000 P 05/08/15 52.0 4.20 5.00
DOW 150508P00052500 P 05/08/15 52.5 4.65 5.40
DOW 150508P00053000 P 05/08/15 53.0 5.15 5.95
DOW 150508P00053500 P 05/08/15 53.5 5.60 6.40
DOW 150508P00054000 P 05/08/15 54.0 6.10 6.85
DOW 150508P00054500 P 05/08/15 54.5 6.55 7.30
DOW 150508P00055000 P 05/08/15 55.0 7.05 7.80
DOW 150508P00055500 P 05/08/15 55.5 7.55 8.25
DOW 150508P00056000 P 05/08/15 56.0 8.05 8.70
DOW 150508P00057000 P 05/08/15 57.0 9.05 9.70
DOW 150515C00035000 C 05/15/15 35.0 12.20 13.10
DOW 150515C00038000 C 05/15/15 38.0 9.25 10.25
DOW 150515C00039000 C 05/15/15 39.0 8.30 9.30
DOW 150515C00040000 C 05/15/15 40.0 7.35 8.40
DOW 150515C00041000 C 05/15/15 41.0 6.40 7.45
DOW 150515C00042000 C 05/15/15 42.0 5.50 6.55
DOW 150515C00043000 C 05/15/15 43.0 4.60 5.65
DOW 150515C00044000 C 05/15/15 44.0 3.75 4.55
DOW 150515C00045000 C 05/15/15 45.0 3.20 3.60
DOW 150515C00046000 C 05/15/15 46.0 2.73 2.82
DOW 150515C00047000 C 05/15/15 47.0 2.07 2.12
DOW 150515C00048000 C 05/15/15 48.0 1.49 1.53
DOW 150515C00049000 C 05/15/15 49.0 1.01 1.07
DOW 150515C00050000 C 05/15/15 50.0 0.67 0.70
DOW 150515C00052500 C 05/15/15 52.5 0.18 0.21
DOW 150515C00055000 C 05/15/15 55.0 0.04 0.07
DOW 150515C00060000 C 05/15/15 60.0 0.00 0.04
DOW 150515C00065000 C 05/15/15 65.0 0.00 0.03
DOW 150515P00035000 P 05/15/15 35.0 0.02 0.03
DOW 150515P00038000 P 05/15/15 38.0 0.07 0.09
DOW 150515P00039000 P 05/15/15 39.0 0.09 0.11
DOW 150515P00040000 P 05/15/15 40.0 0.12 0.14
DOW 150515P00041000 P 05/15/15 41.0 0.17 0.19
DOW 150515P00042000 P 05/15/15 42.0 0.23 0.25
DOW 150515P00043000 P 05/15/15 43.0 0.31 0.34
DOW 150515P00044000 P 05/15/15 44.0 0.44 0.46
DOW 150515P00045000 P 05/15/15 45.0 0.61 0.63
DOW 150515P00046000 P 05/15/15 46.0 0.85 0.87
DOW 150515P00047000 P 05/15/15 47.0 1.16 1.20
DOW 150515P00048000 P 05/15/15 48.0 1.57 1.61
DOW 150515P00049000 P 05/15/15 49.0 2.09 2.18
DOW 150515P00050000 P 05/15/15 50.0 2.73 2.81
DOW 150515P00052500 P 05/15/15 52.5 4.70 5.45
DOW 150515P00055000 P 05/15/15 55.0 7.05 7.80
DOW 150515P00060000 P 05/15/15 60.0 12.05 12.30
DOW 150515P00065000 P 05/15/15 65.0 16.95 17.30
DOW 150619C00024000 C 06/19/15 24.0 23.20 24.20
DOW 150619C00025000 C 06/19/15 25.0 22.15 23.00
DOW 150619C00026000 C 06/19/15 26.0 21.15 22.05
DOW 150619C00027000 C 06/19/15 27.0 20.15 21.05
DOW 150619C00028000 C 06/19/15 28.0 19.15 20.05
DOW 150619C00029000 C 06/19/15 29.0 18.15 19.10
DOW 150619C00030000 C 06/19/15 30.0 17.60 18.10
DOW 150619C00031000 C 06/19/15 31.0 16.55 17.20
DOW 150619C00032000 C 06/19/15 32.0 15.55 16.20
DOW 150619C00033000 C 06/19/15 33.0 14.25 15.25
DOW 150619C00034000 C 06/19/15 34.0 13.40 14.35
DOW 150619C00035000 C 06/19/15 35.0 12.35 13.35
DOW 150619C00036000 C 06/19/15 36.0 11.30 12.40
DOW 150619C00037000 C 06/19/15 37.0 10.75 11.25
DOW 150619C00038000 C 06/19/15 38.0 9.70 10.20
DOW 150619C00039000 C 06/19/15 39.0 8.75 9.65
DOW 150619C00040000 C 06/19/15 40.0 7.85 8.70
DOW 150619C00041000 C 06/19/15 41.0 6.65 7.85
DOW 150619C00042000 C 06/19/15 42.0 5.75 6.90
DOW 150619C00043000 C 06/19/15 43.0 4.90 6.05
DOW 150619C00044000 C 06/19/15 44.0 4.20 4.75
DOW 150619C00045000 C 06/19/15 45.0 3.65 4.00
DOW 150619C00046000 C 06/19/15 46.0 3.15 3.25
DOW 150619C00047000 C 06/19/15 47.0 2.53 2.62
DOW 150619C00048000 C 06/19/15 48.0 1.96 2.03
DOW 150619C00049000 C 06/19/15 49.0 1.48 1.53
DOW 150619C00050000 C 06/19/15 50.0 1.08 1.13
DOW 150619C00052500 C 06/19/15 52.5 0.43 0.47
DOW 150619C00055000 C 06/19/15 55.0 0.15 0.17
DOW 150619C00057500 C 06/19/15 57.5 0.04 0.07
DOW 150619C00060000 C 06/19/15 60.0 0.01 0.04
DOW 150619C00065000 C 06/19/15 65.0 0.00 0.04
DOW 150619C00070000 C 06/19/15 70.0 0.00 0.03
DOW 150619P00024000 P 06/19/15 24.0 0.01 0.03
DOW 150619P00025000 P 06/19/15 25.0 0.01 0.04
DOW 150619P00026000 P 06/19/15 26.0 0.01 0.04
DOW 150619P00027000 P 06/19/15 27.0 0.02 0.04
DOW 150619P00028000 P 06/19/15 28.0 0.02 0.05
DOW 150619P00029000 P 06/19/15 29.0 0.01 0.06
DOW 150619P00030000 P 06/19/15 30.0 0.03 0.05
DOW 150619P00031000 P 06/19/15 31.0 0.03 0.08
DOW 150619P00032000 P 06/19/15 32.0 0.03 0.09
DOW 150619P00033000 P 06/19/15 33.0 0.05 0.11
DOW 150619P00034000 P 06/19/15 34.0 0.07 0.09
DOW 150619P00035000 P 06/19/15 35.0 0.09 0.12
DOW 150619P00036000 P 06/19/15 36.0 0.11 0.15
DOW 150619P00037000 P 06/19/15 37.0 0.14 0.17
DOW 150619P00038000 P 06/19/15 38.0 0.17 0.19
DOW 150619P00039000 P 06/19/15 39.0 0.22 0.24
DOW 150619P00040000 P 06/19/15 40.0 0.28 0.30
DOW 150619P00041000 P 06/19/15 41.0 0.36 0.38
DOW 150619P00042000 P 06/19/15 42.0 0.46 0.48
DOW 150619P00043000 P 06/19/15 43.0 0.59 0.62
DOW 150619P00044000 P 06/19/15 44.0 0.76 0.82
DOW 150619P00045000 P 06/19/15 45.0 0.98 1.04
DOW 150619P00046000 P 06/19/15 46.0 1.26 1.31
DOW 150619P00047000 P 06/19/15 47.0 1.61 1.66
DOW 150619P00048000 P 06/19/15 48.0 2.04 2.09
DOW 150619P00049000 P 06/19/15 49.0 2.55 2.63
DOW 150619P00050000 P 06/19/15 50.0 3.10 3.25
DOW 150619P00052500 P 06/19/15 52.5 4.95 5.65
DOW 150619P00055000 P 06/19/15 55.0 7.15 7.90
DOW 150619P00057500 P 06/19/15 57.5 9.55 10.30
DOW 150619P00060000 P 06/19/15 60.0 12.05 12.25
DOW 150619P00065000 P 06/19/15 65.0 17.00 17.30
DOW 150619P00070000 P 06/19/15 70.0 22.05 22.30
DOW 150918C00024000 C 09/18/15 24.0 23.20 24.05
DOW 150918C00025000 C 09/18/15 25.0 22.20 23.05
DOW 150918C00026000 C 09/18/15 26.0 21.15 22.05
DOW 150918C00027000 C 09/18/15 27.0 20.15 21.10
DOW 150918C00028000 C 09/18/15 28.0 19.15 20.15
DOW 150918C00029000 C 09/18/15 29.0 18.20 19.20
DOW 150918C00030000 C 09/18/15 30.0 17.20 18.25
DOW 150918C00031000 C 09/18/15 31.0 16.55 17.30
DOW 150918C00032000 C 09/18/15 32.0 15.25 16.40
DOW 150918C00033000 C 09/18/15 33.0 14.25 15.40
DOW 150918C00034000 C 09/18/15 34.0 13.30 14.45
DOW 150918C00035000 C 09/18/15 35.0 12.35 13.55
DOW 150918C00036000 C 09/18/15 36.0 11.40 12.60
DOW 150918C00037000 C 09/18/15 37.0 10.50 11.70
DOW 150918C00038000 C 09/18/15 38.0 9.85 10.75
DOW 150918C00039000 C 09/18/15 39.0 8.70 9.90
DOW 150918C00040000 C 09/18/15 40.0 8.00 9.00
DOW 150918C00041000 C 09/18/15 41.0 7.55 8.15
DOW 150918C00042000 C 09/18/15 42.0 6.30 6.90
DOW 150918C00043000 C 09/18/15 43.0 5.75 6.10
DOW 150918C00044000 C 09/18/15 44.0 5.20 5.35
DOW 150918C00045000 C 09/18/15 45.0 4.50 4.65
DOW 150918C00046000 C 09/18/15 46.0 3.85 4.00
DOW 150918C00047000 C 09/18/15 47.0 3.25 3.40
DOW 150918C00048000 C 09/18/15 48.0 2.78 2.84
DOW 150918C00049000 C 09/18/15 49.0 2.27 2.36
DOW 150918C00050000 C 09/18/15 50.0 1.86 1.95
DOW 150918C00052500 C 09/18/15 52.5 1.05 1.15
DOW 150918C00055000 C 09/18/15 55.0 0.55 0.64
DOW 150918C00057500 C 09/18/15 57.5 0.31 0.34
DOW 150918C00060000 C 09/18/15 60.0 0.16 0.18
DOW 150918C00065000 C 09/18/15 65.0 0.05 0.06
DOW 150918P00024000 P 09/18/15 24.0 0.05 0.09
DOW 150918P00025000 P 09/18/15 25.0 0.05 0.10
DOW 150918P00026000 P 09/18/15 26.0 0.06 0.11
DOW 150918P00027000 P 09/18/15 27.0 0.07 0.13
DOW 150918P00028000 P 09/18/15 28.0 0.08 0.15
DOW 150918P00029000 P 09/18/15 29.0 0.13 0.17
DOW 150918P00030000 P 09/18/15 30.0 0.13 0.19
DOW 150918P00031000 P 09/18/15 31.0 0.15 0.22
DOW 150918P00032000 P 09/18/15 32.0 0.18 0.25
DOW 150918P00033000 P 09/18/15 33.0 0.22 0.29
DOW 150918P00034000 P 09/18/15 34.0 0.27 0.33
DOW 150918P00035000 P 09/18/15 35.0 0.32 0.38
DOW 150918P00036000 P 09/18/15 36.0 0.39 0.44
DOW 150918P00037000 P 09/18/15 37.0 0.47 0.52
DOW 150918P00038000 P 09/18/15 38.0 0.56 0.60
DOW 150918P00039000 P 09/18/15 39.0 0.66 0.72
DOW 150918P00040000 P 09/18/15 40.0 0.79 0.85
DOW 150918P00041000 P 09/18/15 41.0 0.95 1.00
DOW 150918P00042000 P 09/18/15 42.0 1.14 1.19
DOW 150918P00043000 P 09/18/15 43.0 1.36 1.41
DOW 150918P00044000 P 09/18/15 44.0 1.62 1.68
DOW 150918P00045000 P 09/18/15 45.0 1.94 2.00
DOW 150918P00046000 P 09/18/15 46.0 2.30 2.35
DOW 150918P00047000 P 09/18/15 47.0 2.70 2.78
DOW 150918P00048000 P 09/18/15 48.0 3.15 3.30
DOW 150918P00049000 P 09/18/15 49.0 3.65 3.80
DOW 150918P00050000 P 09/18/15 50.0 4.25 4.40
DOW 150918P00052500 P 09/18/15 52.5 5.95 6.10
DOW 150918P00055000 P 09/18/15 55.0 7.95 8.40
DOW 150918P00057500 P 09/18/15 57.5 10.20 10.60
DOW 150918P00060000 P 09/18/15 60.0 12.55 12.95
DOW 150918P00065000 P 09/18/15 65.0 17.40 17.80
DOW 160115C00020000 C 01/15/16 20.0 27.25 28.20
DOW 160115C00023000 C 01/15/16 23.0 24.20 25.20
DOW 160115C00025000 C 01/15/16 25.0 22.25 23.30
DOW 160115C00028000 C 01/15/16 28.0 19.15 20.35
DOW 160115C00030000 C 01/15/16 30.0 17.20 18.45
DOW 160115C00033000 C 01/15/16 33.0 14.35 15.45
DOW 160115C00035000 C 01/15/16 35.0 12.35 13.70
DOW 160115C00037000 C 01/15/16 37.0 10.40 11.95
DOW 160115C00040000 C 01/15/16 40.0 8.50 9.20
DOW 160115C00042000 C 01/15/16 42.0 6.90 7.35
DOW 160115C00045000 C 01/15/16 45.0 5.10 5.30
DOW 160115C00047000 C 01/15/16 47.0 3.95 4.15
DOW 160115C00050000 C 01/15/16 50.0 2.46 2.73
DOW 160115C00052500 C 01/15/16 52.5 1.72 1.90
DOW 160115C00055000 C 01/15/16 55.0 1.16 1.43
DOW 160115C00057500 C 01/15/16 57.5 0.58 1.19
DOW 160115C00060000 C 01/15/16 60.0 0.45 0.59
DOW 160115C00062500 C 01/15/16 62.5 0.27 0.64
DOW 160115C00065000 C 01/15/16 65.0 0.23 0.30
DOW 160115C00070000 C 01/15/16 70.0 0.05 0.31
DOW 160115C00075000 C 01/15/16 75.0 0.00 0.18
DOW 160115C00080000 C 01/15/16 80.0 0.00 0.07
DOW 160115P00020000 P 01/15/16 20.0 0.07 0.18
DOW 160115P00023000 P 01/15/16 23.0 0.13 0.37
DOW 160115P00025000 P 01/15/16 25.0 0.19 0.49
DOW 160115P00028000 P 01/15/16 28.0 0.30 0.46
DOW 160115P00030000 P 01/15/16 30.0 0.40 0.50
DOW 160115P00033000 P 01/15/16 33.0 0.62 0.72
DOW 160115P00035000 P 01/15/16 35.0 0.84 1.10
DOW 160115P00037000 P 01/15/16 37.0 1.12 1.46
DOW 160115P00040000 P 01/15/16 40.0 1.70 1.75
DOW 160115P00042000 P 01/15/16 42.0 2.15 2.35
DOW 160115P00045000 P 01/15/16 45.0 3.20 3.50
DOW 160115P00047000 P 01/15/16 47.0 4.15 4.40
DOW 160115P00050000 P 01/15/16 50.0 5.00 6.05
DOW 160115P00052500 P 01/15/16 52.5 7.50 7.90
DOW 160115P00055000 P 01/15/16 55.0 9.45 10.00
DOW 160115P00057500 P 01/15/16 57.5 11.55 12.40
DOW 160115P00060000 P 01/15/16 60.0 13.75 14.30
DOW 160115P00062500 P 01/15/16 62.5 16.05 16.85
DOW 160115P00065000 P 01/15/16 65.0 18.40 19.00
DOW 160115P00070000 P 01/15/16 70.0 23.20 24.00
DOW 160115P00075000 P 01/15/16 75.0 28.15 28.90
DOW 160115P00080000 P 01/15/16 80.0 33.20 33.80
DOW 170120C00023000 C 01/20/17 23.0 23.35 26.40
DOW 170120C00025000 C 01/20/17 25.0 22.20 23.25
DOW 170120C00030000 C 01/20/17 30.0 17.25 18.60
DOW 170120C00033000 C 01/20/17 33.0 14.35 15.85
DOW 170120C00035000 C 01/20/17 35.0 12.45 14.20
DOW 170120C00038000 C 01/20/17 38.0 10.10 12.00
DOW 170120C00040000 C 01/20/17 40.0 9.10 10.60
DOW 170120C00043000 C 01/20/17 43.0 7.00 8.65
DOW 170120C00045000 C 01/20/17 45.0 6.50 6.80
DOW 170120C00047000 C 01/20/17 47.0 4.95 6.00
DOW 170120C00050000 C 01/20/17 50.0 4.15 4.70
DOW 170120C00052500 C 01/20/17 52.5 3.00 4.10
DOW 170120C00055000 C 01/20/17 55.0 2.01 3.25
DOW 170120C00057500 C 01/20/17 57.5 1.95 2.69
DOW 170120C00060000 C 01/20/17 60.0 1.50 2.10
DOW 170120C00065000 C 01/20/17 65.0 0.90 1.60
DOW 170120C00070000 C 01/20/17 70.0 0.21 1.20
DOW 170120C00075000 C 01/20/17 75.0 0.00 1.00
DOW 170120P00023000 P 01/20/17 23.0 0.21 0.91
DOW 170120P00025000 P 01/20/17 25.0 0.37 1.26
DOW 170120P00030000 P 01/20/17 30.0 1.00 1.50
DOW 170120P00033000 P 01/20/17 33.0 1.47 2.39
DOW 170120P00035000 P 01/20/17 35.0 1.93 2.45
DOW 170120P00038000 P 01/20/17 38.0 2.45 3.45
DOW 170120P00040000 P 01/20/17 40.0 3.10 4.50
DOW 170120P00043000 P 01/20/17 43.0 4.35 5.40
DOW 170120P00045000 P 01/20/17 45.0 5.05 6.40
DOW 170120P00047000 P 01/20/17 47.0 6.10 7.70
DOW 170120P00050000 P 01/20/17 50.0 7.90 9.35
DOW 170120P00052500 P 01/20/17 52.5 9.55 11.10
DOW 170120P00055000 P 01/20/17 55.0 10.75 12.90
DOW 170120P00057500 P 01/20/17 57.5 12.70 15.75
DOW 170120P00060000 P 01/20/17 60.0 14.80 17.00
DOW 170120P00065000 P 01/20/17 65.0 19.05 22.00
DOW 170120P00070000 P 01/20/17 70.0 23.85 26.60
DOW 170120P00075000 P 01/20/17 75.0 28.65 31.20

OPRA data is delayed 15 minutes.