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 Sep 19 2014 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 140920C00023000 C 09/20/14 23.0 30.25 30.75
DOW 140920C00024000 C 09/20/14 24.0 29.25 29.75
DOW 140920C00025000 C 09/20/14 25.0 28.25 28.75
DOW 140920C00026000 C 09/20/14 26.0 27.25 27.75
DOW 140920C00027000 C 09/20/14 27.0 26.25 26.75
DOW 140920C00028000 C 09/20/14 28.0 25.25 25.70
DOW 140920C00029000 C 09/20/14 29.0 24.25 24.75
DOW 140920C00030000 C 09/20/14 30.0 23.25 23.70
DOW 140920C00031000 C 09/20/14 31.0 22.25 22.75
DOW 140920C00032000 C 09/20/14 32.0 21.25 21.75
DOW 140920C00033000 C 09/20/14 33.0 20.25 20.65
DOW 140920C00034000 C 09/20/14 34.0 19.30 19.75
DOW 140920C00035000 C 09/20/14 35.0 18.30 18.75
DOW 140920C00036000 C 09/20/14 36.0 17.25 17.65
DOW 140920C00037000 C 09/20/14 37.0 16.30 16.75
DOW 140920C00038000 C 09/20/14 38.0 15.25 15.65
DOW 140920C00039000 C 09/20/14 39.0 14.30 14.75
DOW 140920C00040000 C 09/20/14 40.0 13.30 13.75
DOW 140920C00041000 C 09/20/14 41.0 12.25 12.65
DOW 140920C00042000 C 09/20/14 42.0 11.25 11.65
DOW 140920C00043000 C 09/20/14 43.0 10.25 10.65
DOW 140920C00044000 C 09/20/14 44.0 9.30 9.75
DOW 140920C00044500 C 09/20/14 44.5 8.80 9.25
DOW 140920C00045000 C 09/20/14 45.0 8.30 8.65
DOW 140920C00045500 C 09/20/14 45.5 7.80 8.15
DOW 140920C00046000 C 09/20/14 46.0 7.30 7.65
DOW 140920C00046500 C 09/20/14 46.5 6.80 7.30
DOW 140920C00047000 C 09/20/14 47.0 6.30 6.65
DOW 140920C00047500 C 09/20/14 47.5 5.80 6.25
DOW 140920C00048000 C 09/20/14 48.0 5.30 5.65
DOW 140920C00048500 C 09/20/14 48.5 4.80 5.25
DOW 140920C00049000 C 09/20/14 49.0 4.30 4.70
DOW 140920C00049500 C 09/20/14 49.5 3.80 4.25
DOW 140920C00050000 C 09/20/14 50.0 3.50 3.60
DOW 140920C00050500 C 09/20/14 50.5 2.84 3.25
DOW 140920C00051000 C 09/20/14 51.0 2.34 2.78
DOW 140920C00051500 C 09/20/14 51.5 2.00 2.13
DOW 140920C00052000 C 09/20/14 52.0 1.50 1.63
DOW 140920C00052500 C 09/20/14 52.5 1.01 1.08
DOW 140920C00053000 C 09/20/14 53.0 0.51 0.64
DOW 140920C00053500 C 09/20/14 53.5 0.07 0.11
DOW 140920C00054000 C 09/20/14 54.0 0.00 0.05
DOW 140920C00054500 C 09/20/14 54.5 0.00 0.03
DOW 140920C00055000 C 09/20/14 55.0 0.00 0.01
DOW 140920C00055500 C 09/20/14 55.5 0.00 0.03
DOW 140920C00056000 C 09/20/14 56.0 0.00 0.03
DOW 140920C00056500 C 09/20/14 56.5 0.00 0.03
DOW 140920C00057000 C 09/20/14 57.0 0.00 0.03
DOW 140920C00057500 C 09/20/14 57.5 0.00 0.01
DOW 140920C00058000 C 09/20/14 58.0 0.00 0.03
DOW 140920C00058500 C 09/20/14 58.5 0.00 0.03
DOW 140920C00059000 C 09/20/14 59.0 0.00 0.02
DOW 140920C00059500 C 09/20/14 59.5 0.00 0.03
DOW 140920C00060000 C 09/20/14 60.0 0.00 0.03
DOW 140920C00060500 C 09/20/14 60.5 0.00 0.03
DOW 140920C00061000 C 09/20/14 61.0 0.00 0.03
DOW 140920C00061500 C 09/20/14 61.5 0.00 0.03
DOW 140920C00062500 C 09/20/14 62.5 0.00 0.03
DOW 140920C00065000 C 09/20/14 65.0 0.00 0.01
DOW 140920C00070000 C 09/20/14 70.0 0.00 0.02
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 0.00 0.01
DOW 140920P00043000 P 09/20/14 43.0 0.00 0.03
DOW 140920P00044000 P 09/20/14 44.0 0.00 0.03
DOW 140920P00044500 P 09/20/14 44.5 0.00 0.03
DOW 140920P00045000 P 09/20/14 45.0 0.00 0.03
DOW 140920P00045500 P 09/20/14 45.5 0.00 0.03
DOW 140920P00046000 P 09/20/14 46.0 0.00 0.03
DOW 140920P00046500 P 09/20/14 46.5 0.00 0.03
DOW 140920P00047000 P 09/20/14 47.0 0.00 0.03
DOW 140920P00047500 P 09/20/14 47.5 0.00 0.03
DOW 140920P00048000 P 09/20/14 48.0 0.00 0.03
DOW 140920P00048500 P 09/20/14 48.5 0.00 0.03
DOW 140920P00049000 P 09/20/14 49.0 0.00 0.03
DOW 140920P00049500 P 09/20/14 49.5 0.00 0.03
DOW 140920P00050000 P 09/20/14 50.0 0.00 0.03
DOW 140920P00050500 P 09/20/14 50.5 0.00 0.03
DOW 140920P00051000 P 09/20/14 51.0 0.00 0.03
DOW 140920P00051500 P 09/20/14 51.5 0.00 0.02
DOW 140920P00052000 P 09/20/14 52.0 0.00 0.03
DOW 140920P00052500 P 09/20/14 52.5 0.00 0.03
DOW 140920P00053000 P 09/20/14 53.0 0.00 0.05
DOW 140920P00053500 P 09/20/14 53.5 0.03 0.08
DOW 140920P00054000 P 09/20/14 54.0 0.43 0.62
DOW 140920P00054500 P 09/20/14 54.5 0.72 1.17
DOW 140920P00055000 P 09/20/14 55.0 1.38 1.50
DOW 140920P00055500 P 09/20/14 55.5 1.72 2.17
DOW 140920P00056000 P 09/20/14 56.0 2.23 2.67
DOW 140920P00056500 P 09/20/14 56.5 2.73 3.05
DOW 140920P00057000 P 09/20/14 57.0 3.25 3.55
DOW 140920P00057500 P 09/20/14 57.5 3.75 4.05
DOW 140920P00058000 P 09/20/14 58.0 4.25 4.55
DOW 140920P00058500 P 09/20/14 58.5 4.75 5.05
DOW 140920P00059000 P 09/20/14 59.0 5.25 5.55
DOW 140920P00059500 P 09/20/14 59.5 5.75 6.05
DOW 140920P00060000 P 09/20/14 60.0 6.25 6.55
DOW 140920P00060500 P 09/20/14 60.5 6.75 7.05
DOW 140920P00061000 P 09/20/14 61.0 7.25 7.55
DOW 140920P00061500 P 09/20/14 61.5 7.75 8.20
DOW 140920P00062500 P 09/20/14 62.5 8.75 9.20
DOW 140920P00065000 P 09/20/14 65.0 11.25 11.75
DOW 140920P00070000 P 09/20/14 70.0 16.25 16.75
DOW 140920P00075000 P 09/20/14 75.0 21.25 21.75
DOW 140926C00040000 C 09/26/14 40.0 13.30 13.85
DOW 140926C00045000 C 09/26/14 45.0 8.30 8.80
DOW 140926C00046000 C 09/26/14 46.0 7.30 7.80
DOW 140926C00047000 C 09/26/14 47.0 6.30 6.85
DOW 140926C00047500 C 09/26/14 47.5 5.80 6.35
DOW 140926C00048000 C 09/26/14 48.0 5.35 5.70
DOW 140926C00048500 C 09/26/14 48.5 4.80 5.40
DOW 140926C00049000 C 09/26/14 49.0 4.35 4.70
DOW 140926C00049500 C 09/26/14 49.5 3.85 4.40
DOW 140926C00050000 C 09/26/14 50.0 3.35 3.70
DOW 140926C00050500 C 09/26/14 50.5 2.86 3.20
DOW 140926C00051000 C 09/26/14 51.0 2.53 2.65
DOW 140926C00051500 C 09/26/14 51.5 1.89 2.19
DOW 140926C00052000 C 09/26/14 52.0 1.52 1.71
DOW 140926C00052500 C 09/26/14 52.5 1.13 1.20
DOW 140926C00053000 C 09/26/14 53.0 0.75 0.79
DOW 140926C00053500 C 09/26/14 53.5 0.45 0.48
DOW 140926C00054000 C 09/26/14 54.0 0.25 0.27
DOW 140926C00054500 C 09/26/14 54.5 0.12 0.15
DOW 140926C00055000 C 09/26/14 55.0 0.05 0.09
DOW 140926C00055500 C 09/26/14 55.5 0.03 0.11
DOW 140926C00056000 C 09/26/14 56.0 0.02 0.09
DOW 140926C00056500 C 09/26/14 56.5 0.01 0.07
DOW 140926C00057000 C 09/26/14 57.0 0.00 0.07
DOW 140926C00057500 C 09/26/14 57.5 0.00 0.06
DOW 140926C00058000 C 09/26/14 58.0 0.00 0.05
DOW 140926C00058500 C 09/26/14 58.5 0.00 0.05
DOW 140926C00059000 C 09/26/14 59.0 0.00 0.05
DOW 140926C00059500 C 09/26/14 59.5 0.00 0.04
DOW 140926C00060000 C 09/26/14 60.0 0.00 0.04
DOW 140926C00060500 C 09/26/14 60.5 0.00 0.03
DOW 140926C00061000 C 09/26/14 61.0 0.00 0.03
DOW 140926C00061500 C 09/26/14 61.5 0.00 0.03
DOW 140926C00062500 C 09/26/14 62.5 0.00 0.03
DOW 140926C00065000 C 09/26/14 65.0 0.00 0.03
DOW 140926C00067500 C 09/26/14 67.5 0.00 0.03
DOW 140926C00070000 C 09/26/14 70.0 0.00 0.03
DOW 140926P00040000 P 09/26/14 40.0 0.00 0.03
DOW 140926P00045000 P 09/26/14 45.0 0.00 0.03
DOW 140926P00046000 P 09/26/14 46.0 0.00 0.03
DOW 140926P00047000 P 09/26/14 47.0 0.00 0.04
DOW 140926P00047500 P 09/26/14 47.5 0.00 0.04
DOW 140926P00048000 P 09/26/14 48.0 0.00 0.06
DOW 140926P00048500 P 09/26/14 48.5 0.01 0.03
DOW 140926P00049000 P 09/26/14 49.0 0.01 0.07
DOW 140926P00049500 P 09/26/14 49.5 0.01 0.07
DOW 140926P00050000 P 09/26/14 50.0 0.01 0.08
DOW 140926P00050500 P 09/26/14 50.5 0.02 0.08
DOW 140926P00051000 P 09/26/14 51.0 0.03 0.10
DOW 140926P00051500 P 09/26/14 51.5 0.05 0.11
DOW 140926P00052000 P 09/26/14 52.0 0.13 0.16
DOW 140926P00052500 P 09/26/14 52.5 0.22 0.24
DOW 140926P00053000 P 09/26/14 53.0 0.37 0.42
DOW 140926P00053500 P 09/26/14 53.5 0.65 0.67
DOW 140926P00054000 P 09/26/14 54.0 0.92 1.04
DOW 140926P00054500 P 09/26/14 54.5 1.02 1.60
DOW 140926P00055000 P 09/26/14 55.0 1.49 2.08
DOW 140926P00055500 P 09/26/14 55.5 1.98 2.56
DOW 140926P00056000 P 09/26/14 56.0 2.47 3.10
DOW 140926P00056500 P 09/26/14 56.5 2.95 3.55
DOW 140926P00057000 P 09/26/14 57.0 3.50 4.05
DOW 140926P00057500 P 09/26/14 57.5 4.00 4.55
DOW 140926P00058000 P 09/26/14 58.0 4.50 5.05
DOW 140926P00058500 P 09/26/14 58.5 5.00 5.55
DOW 140926P00059000 P 09/26/14 59.0 5.55 6.05
DOW 140926P00059500 P 09/26/14 59.5 6.05 6.55
DOW 140926P00060000 P 09/26/14 60.0 6.55 7.05
DOW 140926P00060500 P 09/26/14 60.5 7.05 7.55
DOW 140926P00061000 P 09/26/14 61.0 7.55 8.05
DOW 140926P00061500 P 09/26/14 61.5 8.05 8.55
DOW 140926P00062500 P 09/26/14 62.5 9.05 9.55
DOW 140926P00065000 P 09/26/14 65.0 11.55 12.05
DOW 140926P00067500 P 09/26/14 67.5 14.00 14.55
DOW 140926P00070000 P 09/26/14 70.0 16.50 17.05
DOW 141003C00047000 C 10/03/14 47.0 6.30 6.85
DOW 141003C00047500 C 10/03/14 47.5 5.80 6.35
DOW 141003C00048000 C 10/03/14 48.0 5.30 5.85
DOW 141003C00048500 C 10/03/14 48.5 4.80 5.35
DOW 141003C00049000 C 10/03/14 49.0 4.30 4.70
DOW 141003C00049500 C 10/03/14 49.5 3.80 4.20
DOW 141003C00050000 C 10/03/14 50.0 3.35 3.75
DOW 141003C00050500 C 10/03/14 50.5 2.86 3.30
DOW 141003C00051000 C 10/03/14 51.0 2.39 2.69
DOW 141003C00051500 C 10/03/14 51.5 1.92 2.21
DOW 141003C00052000 C 10/03/14 52.0 1.61 1.74
DOW 141003C00052500 C 10/03/14 52.5 1.20 1.33
DOW 141003C00053000 C 10/03/14 53.0 0.86 0.96
DOW 141003C00053500 C 10/03/14 53.5 0.59 0.61
DOW 141003C00054000 C 10/03/14 54.0 0.37 0.41
DOW 141003C00054500 C 10/03/14 54.5 0.23 0.25
DOW 141003C00055000 C 10/03/14 55.0 0.15 0.16
DOW 141003C00055500 C 10/03/14 55.5 0.08 0.13
DOW 141003C00056000 C 10/03/14 56.0 0.06 0.15
DOW 141003C00056500 C 10/03/14 56.5 0.04 0.11
DOW 141003C00057000 C 10/03/14 57.0 0.02 0.09
DOW 141003C00057500 C 10/03/14 57.5 0.01 0.08
DOW 141003C00058000 C 10/03/14 58.0 0.01 0.07
DOW 141003C00058500 C 10/03/14 58.5 0.00 0.06
DOW 141003C00059000 C 10/03/14 59.0 0.00 0.06
DOW 141003C00059500 C 10/03/14 59.5 0.00 0.06
DOW 141003P00047000 P 10/03/14 47.0 0.01 0.11
DOW 141003P00047500 P 10/03/14 47.5 0.02 0.08
DOW 141003P00048000 P 10/03/14 48.0 0.02 0.09
DOW 141003P00048500 P 10/03/14 48.5 0.04 0.09
DOW 141003P00049000 P 10/03/14 49.0 0.02 0.10
DOW 141003P00049500 P 10/03/14 49.5 0.03 0.10
DOW 141003P00050000 P 10/03/14 50.0 0.05 0.11
DOW 141003P00050500 P 10/03/14 50.5 0.10 0.13
DOW 141003P00051000 P 10/03/14 51.0 0.08 0.18
DOW 141003P00051500 P 10/03/14 51.5 0.19 0.23
DOW 141003P00052000 P 10/03/14 52.0 0.27 0.32
DOW 141003P00052500 P 10/03/14 52.5 0.41 0.45
DOW 141003P00053000 P 10/03/14 53.0 0.57 0.65
DOW 141003P00053500 P 10/03/14 53.5 0.81 0.90
DOW 141003P00054000 P 10/03/14 54.0 1.16 1.20
DOW 141003P00054500 P 10/03/14 54.5 1.48 1.59
DOW 141003P00055000 P 10/03/14 55.0 1.56 2.16
DOW 141003P00055500 P 10/03/14 55.5 1.97 2.63
DOW 141003P00056000 P 10/03/14 56.0 2.48 3.10
DOW 141003P00056500 P 10/03/14 56.5 2.96 3.60
DOW 141003P00057000 P 10/03/14 57.0 3.50 4.05
DOW 141003P00057500 P 10/03/14 57.5 4.00 4.60
DOW 141003P00058000 P 10/03/14 58.0 4.55 5.10
DOW 141003P00058500 P 10/03/14 58.5 5.00 5.55
DOW 141003P00059000 P 10/03/14 59.0 5.50 6.05
DOW 141003P00059500 P 10/03/14 59.5 6.00 6.55
DOW 141010C00045000 C 10/10/14 45.0 8.30 8.80
DOW 141010C00046000 C 10/10/14 46.0 7.30 7.80
DOW 141010C00046500 C 10/10/14 46.5 6.80 7.30
DOW 141010C00047000 C 10/10/14 47.0 6.30 6.85
DOW 141010C00047500 C 10/10/14 47.5 5.80 6.30
DOW 141010C00048000 C 10/10/14 48.0 5.30 5.80
DOW 141010C00048500 C 10/10/14 48.5 4.80 5.35
DOW 141010C00049000 C 10/10/14 49.0 4.30 4.85
DOW 141010C00049500 C 10/10/14 49.5 3.85 4.35
DOW 141010C00050000 C 10/10/14 50.0 3.35 3.75
DOW 141010C00050500 C 10/10/14 50.5 2.88 3.40
DOW 141010C00051000 C 10/10/14 51.0 2.42 2.94
DOW 141010C00051500 C 10/10/14 51.5 1.98 2.37
DOW 141010C00052000 C 10/10/14 52.0 1.65 1.75
DOW 141010C00052500 C 10/10/14 52.5 1.21 1.41
DOW 141010C00053000 C 10/10/14 53.0 0.99 1.08
DOW 141010C00053500 C 10/10/14 53.5 0.73 0.77
DOW 141010C00054000 C 10/10/14 54.0 0.52 0.55
DOW 141010C00054500 C 10/10/14 54.5 0.37 0.40
DOW 141010C00055000 C 10/10/14 55.0 0.25 0.28
DOW 141010C00055500 C 10/10/14 55.5 0.16 0.28
DOW 141010C00056000 C 10/10/14 56.0 0.12 0.16
DOW 141010C00056500 C 10/10/14 56.5 0.09 0.17
DOW 141010C00057000 C 10/10/14 57.0 0.06 0.14
DOW 141010C00057500 C 10/10/14 57.5 0.04 0.11
DOW 141010C00058000 C 10/10/14 58.0 0.02 0.09
DOW 141010C00058500 C 10/10/14 58.5 0.01 0.10
DOW 141010C00059000 C 10/10/14 59.0 0.01 0.09
DOW 141010C00059500 C 10/10/14 59.5 0.00 0.07
DOW 141010C00060000 C 10/10/14 60.0 0.00 0.07
DOW 141010C00060500 C 10/10/14 60.5 0.00 0.08
DOW 141010C00061000 C 10/10/14 61.0 0.00 0.07
DOW 141010C00061500 C 10/10/14 61.5 0.00 0.06
DOW 141010C00062000 C 10/10/14 62.0 0.00 0.06
DOW 141010P00045000 P 10/10/14 45.0 0.01 0.11
DOW 141010P00046000 P 10/10/14 46.0 0.02 0.11
DOW 141010P00046500 P 10/10/14 46.5 0.02 0.11
DOW 141010P00047000 P 10/10/14 47.0 0.02 0.09
DOW 141010P00047500 P 10/10/14 47.5 0.03 0.09
DOW 141010P00048000 P 10/10/14 48.0 0.03 0.09
DOW 141010P00048500 P 10/10/14 48.5 0.04 0.11
DOW 141010P00049000 P 10/10/14 49.0 0.05 0.12
DOW 141010P00049500 P 10/10/14 49.5 0.06 0.13
DOW 141010P00050000 P 10/10/14 50.0 0.08 0.17
DOW 141010P00050500 P 10/10/14 50.5 0.14 0.22
DOW 141010P00051000 P 10/10/14 51.0 0.22 0.27
DOW 141010P00051500 P 10/10/14 51.5 0.31 0.35
DOW 141010P00052000 P 10/10/14 52.0 0.41 0.46
DOW 141010P00052500 P 10/10/14 52.5 0.54 0.62
DOW 141010P00053000 P 10/10/14 53.0 0.77 0.82
DOW 141010P00053500 P 10/10/14 53.5 1.02 1.07
DOW 141010P00054000 P 10/10/14 54.0 1.31 1.38
DOW 141010P00054500 P 10/10/14 54.5 1.66 1.72
DOW 141010P00055000 P 10/10/14 55.0 1.77 2.11
DOW 141010P00055500 P 10/10/14 55.5 1.95 2.72
DOW 141010P00056000 P 10/10/14 56.0 2.44 3.15
DOW 141010P00056500 P 10/10/14 56.5 2.97 3.65
DOW 141010P00057000 P 10/10/14 57.0 3.45 4.10
DOW 141010P00057500 P 10/10/14 57.5 4.00 4.60
DOW 141010P00058000 P 10/10/14 58.0 4.45 5.10
DOW 141010P00058500 P 10/10/14 58.5 4.95 5.60
DOW 141010P00059000 P 10/10/14 59.0 5.45 6.10
DOW 141010P00059500 P 10/10/14 59.5 6.00 6.60
DOW 141010P00060000 P 10/10/14 60.0 6.45 7.10
DOW 141010P00060500 P 10/10/14 60.5 7.00 7.60
DOW 141010P00061000 P 10/10/14 61.0 7.50 8.10
DOW 141010P00061500 P 10/10/14 61.5 7.95 8.60
DOW 141010P00062000 P 10/10/14 62.0 8.45 9.15
DOW 141018C00040000 C 10/18/14 40.0 13.25 13.80
DOW 141018C00045000 C 10/18/14 45.0 8.30 8.70
DOW 141018C00050000 C 10/18/14 50.0 3.35 3.70
DOW 141018C00052500 C 10/18/14 52.5 1.39 1.45
DOW 141018C00055000 C 10/18/14 55.0 0.33 0.36
DOW 141018C00057500 C 10/18/14 57.5 0.09 0.11
DOW 141018C00060000 C 10/18/14 60.0 0.03 0.07
DOW 141018C00062500 C 10/18/14 62.5 0.01 0.05
DOW 141018C00065000 C 10/18/14 65.0 0.00 0.04
DOW 141018C00070000 C 10/18/14 70.0 0.00 0.03
DOW 141018P00040000 P 10/18/14 40.0 0.00 0.04
DOW 141018P00045000 P 10/18/14 45.0 0.02 0.05
DOW 141018P00050000 P 10/18/14 50.0 0.18 0.21
DOW 141018P00052500 P 10/18/14 52.5 0.67 0.72
DOW 141018P00055000 P 10/18/14 55.0 2.07 2.19
DOW 141018P00057500 P 10/18/14 57.5 3.95 4.60
DOW 141018P00060000 P 10/18/14 60.0 6.50 7.10
DOW 141018P00062500 P 10/18/14 62.5 9.00 9.55
DOW 141018P00065000 P 10/18/14 65.0 11.45 12.10
DOW 141018P00070000 P 10/18/14 70.0 16.55 17.05
DOW 141024C00045000 C 10/24/14 45.0 8.30 8.80
DOW 141024C00046000 C 10/24/14 46.0 7.30 7.80
DOW 141024C00046500 C 10/24/14 46.5 6.85 7.35
DOW 141024C00047000 C 10/24/14 47.0 6.35 6.80
DOW 141024C00047500 C 10/24/14 47.5 5.85 6.35
DOW 141024C00048000 C 10/24/14 48.0 5.35 5.85
DOW 141024C00048500 C 10/24/14 48.5 4.85 5.45
DOW 141024C00049000 C 10/24/14 49.0 4.40 5.00
DOW 141024C00049500 C 10/24/14 49.5 3.95 4.55
DOW 141024C00050000 C 10/24/14 50.0 3.45 4.20
DOW 141024C00050500 C 10/24/14 50.5 3.05 3.60
DOW 141024C00051000 C 10/24/14 51.0 2.67 3.05
DOW 141024C00051500 C 10/24/14 51.5 2.30 2.55
DOW 141024C00052000 C 10/24/14 52.0 1.97 2.11
DOW 141024C00052500 C 10/24/14 52.5 1.71 1.80
DOW 141024C00053000 C 10/24/14 53.0 1.45 1.51
DOW 141024C00053500 C 10/24/14 53.5 1.20 1.26
DOW 141024C00054000 C 10/24/14 54.0 0.99 1.04
DOW 141024C00054500 C 10/24/14 54.5 0.81 0.84
DOW 141024C00055000 C 10/24/14 55.0 0.63 0.69
DOW 141024C00055500 C 10/24/14 55.5 0.52 0.57
DOW 141024C00056000 C 10/24/14 56.0 0.40 0.47
DOW 141024C00056500 C 10/24/14 56.5 0.33 0.38
DOW 141024C00057000 C 10/24/14 57.0 0.26 0.37
DOW 141024C00057500 C 10/24/14 57.5 0.21 0.26
DOW 141024C00058000 C 10/24/14 58.0 0.17 0.28
DOW 141024C00058500 C 10/24/14 58.5 0.13 0.24
DOW 141024C00059000 C 10/24/14 59.0 0.10 0.20
DOW 141024C00059500 C 10/24/14 59.5 0.08 0.17
DOW 141024C00060000 C 10/24/14 60.0 0.06 0.12
DOW 141024C00060500 C 10/24/14 60.5 0.05 0.13
DOW 141024C00061000 C 10/24/14 61.0 0.04 0.11
DOW 141024C00061500 C 10/24/14 61.5 0.03 0.11
DOW 141024C00062000 C 10/24/14 62.0 0.02 0.10
DOW 141024P00045000 P 10/24/14 45.0 0.06 0.12
DOW 141024P00046000 P 10/24/14 46.0 0.08 0.14
DOW 141024P00046500 P 10/24/14 46.5 0.09 0.15
DOW 141024P00047000 P 10/24/14 47.0 0.11 0.17
DOW 141024P00047500 P 10/24/14 47.5 0.13 0.20
DOW 141024P00048000 P 10/24/14 48.0 0.17 0.23
DOW 141024P00048500 P 10/24/14 48.5 0.22 0.27
DOW 141024P00049000 P 10/24/14 49.0 0.27 0.32
DOW 141024P00049500 P 10/24/14 49.5 0.25 0.39
DOW 141024P00050000 P 10/24/14 50.0 0.30 0.46
DOW 141024P00050500 P 10/24/14 50.5 0.48 0.52
DOW 141024P00051000 P 10/24/14 51.0 0.48 0.61
DOW 141024P00051500 P 10/24/14 51.5 0.60 0.74
DOW 141024P00052000 P 10/24/14 52.0 0.66 0.89
DOW 141024P00052500 P 10/24/14 52.5 0.87 1.09
DOW 141024P00053000 P 10/24/14 53.0 1.24 1.29
DOW 141024P00053500 P 10/24/14 53.5 1.51 1.54
DOW 141024P00054000 P 10/24/14 54.0 1.73 1.82
DOW 141024P00054500 P 10/24/14 54.5 2.06 2.12
DOW 141024P00055000 P 10/24/14 55.0 2.39 2.47
DOW 141024P00055500 P 10/24/14 55.5 2.51 3.05
DOW 141024P00056000 P 10/24/14 56.0 2.82 3.45
DOW 141024P00056500 P 10/24/14 56.5 3.10 3.85
DOW 141024P00057000 P 10/24/14 57.0 3.50 4.30
DOW 141024P00057500 P 10/24/14 57.5 3.95 4.85
DOW 141024P00058000 P 10/24/14 58.0 4.45 5.20
DOW 141024P00058500 P 10/24/14 58.5 4.95 5.65
DOW 141024P00059000 P 10/24/14 59.0 5.40 6.15
DOW 141024P00059500 P 10/24/14 59.5 5.90 6.65
DOW 141024P00060000 P 10/24/14 60.0 6.40 7.15
DOW 141024P00060500 P 10/24/14 60.5 6.95 7.60
DOW 141024P00061000 P 10/24/14 61.0 7.40 8.10
DOW 141024P00061500 P 10/24/14 61.5 7.90 8.60
DOW 141024P00062000 P 10/24/14 62.0 8.40 9.15
DOW 141031C00045000 C 10/31/14 45.0 8.30 8.80
DOW 141031C00046000 C 10/31/14 46.0 7.35 7.80
DOW 141031C00047000 C 10/31/14 47.0 6.35 6.85
DOW 141031C00047500 C 10/31/14 47.5 5.85 6.40
DOW 141031C00048000 C 10/31/14 48.0 5.35 5.95
DOW 141031C00048500 C 10/31/14 48.5 4.90 5.50
DOW 141031C00049000 C 10/31/14 49.0 4.40 5.10
DOW 141031C00049500 C 10/31/14 49.5 4.00 4.70
DOW 141031C00050000 C 10/31/14 50.0 3.55 4.35
DOW 141031C00050500 C 10/31/14 50.5 3.15 3.70
DOW 141031C00051000 C 10/31/14 51.0 2.76 3.15
DOW 141031C00051500 C 10/31/14 51.5 2.40 2.64
DOW 141031C00052000 C 10/31/14 52.0 2.07 2.23
DOW 141031C00052500 C 10/31/14 52.5 1.77 1.97
DOW 141031C00053000 C 10/31/14 53.0 1.58 1.68
DOW 141031C00053500 C 10/31/14 53.5 1.33 1.38
DOW 141031C00054000 C 10/31/14 54.0 1.05 1.18
DOW 141031C00054500 C 10/31/14 54.5 0.86 0.98
DOW 141031C00055000 C 10/31/14 55.0 0.70 0.82
DOW 141031C00055500 C 10/31/14 55.5 0.61 0.66
DOW 141031C00056000 C 10/31/14 56.0 0.47 0.54
DOW 141031C00056500 C 10/31/14 56.5 0.39 0.54
DOW 141031C00057000 C 10/31/14 57.0 0.32 0.49
DOW 141031C00057500 C 10/31/14 57.5 0.27 0.38
DOW 141031C00058000 C 10/31/14 58.0 0.22 0.35
DOW 141031C00058500 C 10/31/14 58.5 0.18 0.29
DOW 141031C00059000 C 10/31/14 59.0 0.15 0.25
DOW 141031C00059500 C 10/31/14 59.5 0.12 0.22
DOW 141031C00060000 C 10/31/14 60.0 0.09 0.19
DOW 141031C00061000 C 10/31/14 61.0 0.06 0.15
DOW 141031C00062000 C 10/31/14 62.0 0.04 0.11
DOW 141031P00045000 P 10/31/14 45.0 0.08 0.14
DOW 141031P00046000 P 10/31/14 46.0 0.10 0.16
DOW 141031P00047000 P 10/31/14 47.0 0.13 0.20
DOW 141031P00047500 P 10/31/14 47.5 0.19 0.23
DOW 141031P00048000 P 10/31/14 48.0 0.19 0.27
DOW 141031P00048500 P 10/31/14 48.5 0.22 0.32
DOW 141031P00049000 P 10/31/14 49.0 0.28 0.38
DOW 141031P00049500 P 10/31/14 49.5 0.32 0.45
DOW 141031P00050000 P 10/31/14 50.0 0.46 0.49
DOW 141031P00050500 P 10/31/14 50.5 0.46 0.60
DOW 141031P00051000 P 10/31/14 51.0 0.57 0.72
DOW 141031P00051500 P 10/31/14 51.5 0.68 0.85
DOW 141031P00052000 P 10/31/14 52.0 0.85 1.01
DOW 141031P00052500 P 10/31/14 52.5 1.13 1.20
DOW 141031P00053000 P 10/31/14 53.0 1.37 1.41
DOW 141031P00053500 P 10/31/14 53.5 1.62 1.66
DOW 141031P00054000 P 10/31/14 54.0 1.85 1.94
DOW 141031P00054500 P 10/31/14 54.5 2.14 2.27
DOW 141031P00055000 P 10/31/14 55.0 2.48 2.59
DOW 141031P00055500 P 10/31/14 55.5 2.54 3.10
DOW 141031P00056000 P 10/31/14 56.0 2.92 3.50
DOW 141031P00056500 P 10/31/14 56.5 3.10 3.90
DOW 141031P00057000 P 10/31/14 57.0 3.50 4.35
DOW 141031P00057500 P 10/31/14 57.5 3.95 4.80
DOW 141031P00058000 P 10/31/14 58.0 4.45 5.30
DOW 141031P00058500 P 10/31/14 58.5 4.95 5.70
DOW 141031P00059000 P 10/31/14 59.0 5.45 6.20
DOW 141031P00059500 P 10/31/14 59.5 5.95 6.65
DOW 141031P00060000 P 10/31/14 60.0 6.40 7.20
DOW 141031P00061000 P 10/31/14 61.0 7.45 8.10
DOW 141031P00062000 P 10/31/14 62.0 8.40 9.10
DOW 141220C00025000 C 12/20/14 25.0 28.25 28.80
DOW 141220C00026000 C 12/20/14 26.0 27.25 27.80
DOW 141220C00027000 C 12/20/14 27.0 26.25 26.80
DOW 141220C00028000 C 12/20/14 28.0 25.25 25.80
DOW 141220C00029000 C 12/20/14 29.0 24.20 24.80
DOW 141220C00030000 C 12/20/14 30.0 23.20 23.80
DOW 141220C00031000 C 12/20/14 31.0 22.15 22.80
DOW 141220C00032000 C 12/20/14 32.0 21.25 21.80
DOW 141220C00033000 C 12/20/14 33.0 20.25 20.80
DOW 141220C00034000 C 12/20/14 34.0 19.25 19.80
DOW 141220C00035000 C 12/20/14 35.0 18.25 18.80
DOW 141220C00036000 C 12/20/14 36.0 17.25 17.80
DOW 141220C00037000 C 12/20/14 37.0 16.25 16.80
DOW 141220C00038000 C 12/20/14 38.0 15.25 15.80
DOW 141220C00039000 C 12/20/14 39.0 14.25 14.80
DOW 141220C00040000 C 12/20/14 40.0 13.25 13.80
DOW 141220C00041000 C 12/20/14 41.0 12.25 12.80
DOW 141220C00042000 C 12/20/14 42.0 11.25 11.85
DOW 141220C00043000 C 12/20/14 43.0 10.25 10.85
DOW 141220C00044000 C 12/20/14 44.0 9.35 9.75
DOW 141220C00045000 C 12/20/14 45.0 8.50 8.85
DOW 141220C00046000 C 12/20/14 46.0 7.45 7.85
DOW 141220C00047000 C 12/20/14 47.0 6.45 6.95
DOW 141220C00048000 C 12/20/14 48.0 5.60 6.10
DOW 141220C00049000 C 12/20/14 49.0 4.85 5.10
DOW 141220C00050000 C 12/20/14 50.0 4.10 4.25
DOW 141220C00052500 C 12/20/14 52.5 2.48 2.54
DOW 141220C00055000 C 12/20/14 55.0 1.34 1.37
DOW 141220C00057500 C 12/20/14 57.5 0.67 0.68
DOW 141220C00060000 C 12/20/14 60.0 0.33 0.34
DOW 141220C00062500 C 12/20/14 62.5 0.16 0.18
DOW 141220C00065000 C 12/20/14 65.0 0.10 0.11
DOW 141220C00070000 C 12/20/14 70.0 0.03 0.08
DOW 141220P00025000 P 12/20/14 25.0 0.01 0.03
DOW 141220P00026000 P 12/20/14 26.0 0.01 0.04
DOW 141220P00027000 P 12/20/14 27.0 0.01 0.04
DOW 141220P00028000 P 12/20/14 28.0 0.01 0.04
DOW 141220P00029000 P 12/20/14 29.0 0.01 0.04
DOW 141220P00030000 P 12/20/14 30.0 0.01 0.04
DOW 141220P00031000 P 12/20/14 31.0 0.01 0.05
DOW 141220P00032000 P 12/20/14 32.0 0.01 0.05
DOW 141220P00033000 P 12/20/14 33.0 0.02 0.06
DOW 141220P00034000 P 12/20/14 34.0 0.02 0.07
DOW 141220P00035000 P 12/20/14 35.0 0.03 0.07
DOW 141220P00036000 P 12/20/14 36.0 0.05 0.08
DOW 141220P00037000 P 12/20/14 37.0 0.05 0.09
DOW 141220P00038000 P 12/20/14 38.0 0.05 0.10
DOW 141220P00039000 P 12/20/14 39.0 0.06 0.11
DOW 141220P00040000 P 12/20/14 40.0 0.07 0.12
DOW 141220P00041000 P 12/20/14 41.0 0.09 0.11
DOW 141220P00042000 P 12/20/14 42.0 0.12 0.13
DOW 141220P00043000 P 12/20/14 43.0 0.15 0.17
DOW 141220P00044000 P 12/20/14 44.0 0.19 0.20
DOW 141220P00045000 P 12/20/14 45.0 0.25 0.26
DOW 141220P00046000 P 12/20/14 46.0 0.31 0.34
DOW 141220P00047000 P 12/20/14 47.0 0.40 0.42
DOW 141220P00048000 P 12/20/14 48.0 0.53 0.55
DOW 141220P00049000 P 12/20/14 49.0 0.71 0.72
DOW 141220P00050000 P 12/20/14 50.0 0.92 0.97
DOW 141220P00052500 P 12/20/14 52.5 1.73 1.80
DOW 141220P00055000 P 12/20/14 55.0 3.05 3.15
DOW 141220P00057500 P 12/20/14 57.5 4.90 5.00
DOW 141220P00060000 P 12/20/14 60.0 6.55 7.30
DOW 141220P00062500 P 12/20/14 62.5 8.90 9.70
DOW 141220P00065000 P 12/20/14 65.0 11.40 12.15
DOW 141220P00070000 P 12/20/14 70.0 16.45 17.10
DOW 150117C00015000 C 01/17/15 15.0 38.25 38.80
DOW 150117C00018000 C 01/17/15 18.0 35.25 35.80
DOW 150117C00020000 C 01/17/15 20.0 33.25 33.80
DOW 150117C00023000 C 01/17/15 23.0 30.25 30.80
DOW 150117C00025000 C 01/17/15 25.0 28.25 28.80
DOW 150117C00026000 C 01/17/15 26.0 27.25 27.80
DOW 150117C00027000 C 01/17/15 27.0 26.25 26.80
DOW 150117C00028000 C 01/17/15 28.0 25.25 25.80
DOW 150117C00029000 C 01/17/15 29.0 24.25 24.80
DOW 150117C00030000 C 01/17/15 30.0 23.25 23.80
DOW 150117C00031000 C 01/17/15 31.0 22.25 22.80
DOW 150117C00032000 C 01/17/15 32.0 21.25 21.80
DOW 150117C00033000 C 01/17/15 33.0 20.25 20.80
DOW 150117C00034000 C 01/17/15 34.0 19.25 19.75
DOW 150117C00035000 C 01/17/15 35.0 18.25 18.75
DOW 150117C00036000 C 01/17/15 36.0 17.25 17.75
DOW 150117C00037000 C 01/17/15 37.0 16.25 16.75
DOW 150117C00038000 C 01/17/15 38.0 15.25 15.80
DOW 150117C00039000 C 01/17/15 39.0 14.25 14.80
DOW 150117C00040000 C 01/17/15 40.0 13.30 13.75
DOW 150117C00041000 C 01/17/15 41.0 12.30 12.80
DOW 150117C00042000 C 01/17/15 42.0 11.25 11.85
DOW 150117C00043000 C 01/17/15 43.0 10.30 10.75
DOW 150117C00044000 C 01/17/15 44.0 9.35 9.75
DOW 150117C00045000 C 01/17/15 45.0 8.40 8.75
DOW 150117C00046000 C 01/17/15 46.0 7.60 7.80
DOW 150117C00047000 C 01/17/15 47.0 6.70 6.90
DOW 150117C00048000 C 01/17/15 48.0 5.75 6.20
DOW 150117C00049000 C 01/17/15 49.0 5.00 5.25
DOW 150117C00050000 C 01/17/15 50.0 4.30 4.45
DOW 150117C00052500 C 01/17/15 52.5 2.75 2.78
DOW 150117C00055000 C 01/17/15 55.0 1.60 1.63
DOW 150117C00057500 C 01/17/15 57.5 0.89 0.92
DOW 150117C00060000 C 01/17/15 60.0 0.46 0.49
DOW 150117C00062500 C 01/17/15 62.5 0.25 0.30
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 0.00 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 0.04
DOW 150117P00027000 P 01/17/15 27.0 0.01 0.04
DOW 150117P00028000 P 01/17/15 28.0 0.02 0.04
DOW 150117P00029000 P 01/17/15 29.0 0.02 0.06
DOW 150117P00030000 P 01/17/15 30.0 0.03 0.06
DOW 150117P00031000 P 01/17/15 31.0 0.03 0.07
DOW 150117P00032000 P 01/17/15 32.0 0.05 0.09
DOW 150117P00033000 P 01/17/15 33.0 0.04 0.09
DOW 150117P00034000 P 01/17/15 34.0 0.05 0.10
DOW 150117P00035000 P 01/17/15 35.0 0.08 0.11
DOW 150117P00036000 P 01/17/15 36.0 0.07 0.12
DOW 150117P00037000 P 01/17/15 37.0 0.09 0.13
DOW 150117P00038000 P 01/17/15 38.0 0.10 0.15
DOW 150117P00039000 P 01/17/15 39.0 0.12 0.16
DOW 150117P00040000 P 01/17/15 40.0 0.14 0.18
DOW 150117P00041000 P 01/17/15 41.0 0.17 0.21
DOW 150117P00042000 P 01/17/15 42.0 0.21 0.25
DOW 150117P00043000 P 01/17/15 43.0 0.26 0.30
DOW 150117P00044000 P 01/17/15 44.0 0.32 0.37
DOW 150117P00045000 P 01/17/15 45.0 0.41 0.43
DOW 150117P00046000 P 01/17/15 46.0 0.51 0.56
DOW 150117P00047000 P 01/17/15 47.0 0.64 0.69
DOW 150117P00048000 P 01/17/15 48.0 0.81 0.84
DOW 150117P00049000 P 01/17/15 49.0 1.02 1.06
DOW 150117P00050000 P 01/17/15 50.0 1.31 1.33
DOW 150117P00052500 P 01/17/15 52.5 2.24 2.27
DOW 150117P00055000 P 01/17/15 55.0 3.60 3.70
DOW 150117P00057500 P 01/17/15 57.5 5.40 5.55
DOW 150117P00060000 P 01/17/15 60.0 6.85 7.75
DOW 150117P00062500 P 01/17/15 62.5 9.10 10.10
DOW 150117P00065000 P 01/17/15 65.0 11.50 12.50
DOW 150320C00030000 C 03/20/15 30.0 23.25 23.80
DOW 150320C00035000 C 03/20/15 35.0 18.25 18.80
DOW 150320C00040000 C 03/20/15 40.0 13.30 13.85
DOW 150320C00045000 C 03/20/15 45.0 8.65 9.55
DOW 150320C00050000 C 03/20/15 50.0 4.90 5.00
DOW 150320C00052500 C 03/20/15 52.5 3.40 3.50
DOW 150320C00055000 C 03/20/15 55.0 2.25 2.32
DOW 150320C00057500 C 03/20/15 57.5 1.45 1.49
DOW 150320C00060000 C 03/20/15 60.0 0.88 0.94
DOW 150320C00062500 C 03/20/15 62.5 0.54 0.59
DOW 150320C00065000 C 03/20/15 65.0 0.33 0.37
DOW 150320C00070000 C 03/20/15 70.0 0.13 0.19
DOW 150320C00075000 C 03/20/15 75.0 0.06 0.12
DOW 150320P00030000 P 03/20/15 30.0 0.06 0.11
DOW 150320P00035000 P 03/20/15 35.0 0.13 0.17
DOW 150320P00040000 P 03/20/15 40.0 0.30 0.35
DOW 150320P00045000 P 03/20/15 45.0 0.78 0.82
DOW 150320P00050000 P 03/20/15 50.0 1.93 2.00
DOW 150320P00052500 P 03/20/15 52.5 2.92 3.05
DOW 150320P00055000 P 03/20/15 55.0 4.25 4.40
DOW 150320P00057500 P 03/20/15 57.5 5.90 6.10
DOW 150320P00060000 P 03/20/15 60.0 7.85 8.05
DOW 150320P00062500 P 03/20/15 62.5 9.35 10.35
DOW 150320P00065000 P 03/20/15 65.0 11.60 12.65
DOW 150320P00070000 P 03/20/15 70.0 16.55 17.50
DOW 150320P00075000 P 03/20/15 75.0 21.55 22.45
DOW 160115C00020000 C 01/15/16 20.0 33.15 33.85
DOW 160115C00023000 C 01/15/16 23.0 30.20 30.80
DOW 160115C00025000 C 01/15/16 25.0 28.25 28.95
DOW 160115C00028000 C 01/15/16 28.0 25.20 25.80
DOW 160115C00030000 C 01/15/16 30.0 23.20 23.80
DOW 160115C00033000 C 01/15/16 33.0 20.20 20.80
DOW 160115C00035000 C 01/15/16 35.0 18.25 18.80
DOW 160115C00037000 C 01/15/16 37.0 16.45 16.70
DOW 160115C00040000 C 01/15/16 40.0 13.70 14.15
DOW 160115C00042000 C 01/15/16 42.0 12.10 12.45
DOW 160115C00045000 C 01/15/16 45.0 9.65 10.20
DOW 160115C00047000 C 01/15/16 47.0 8.25 8.65
DOW 160115C00050000 C 01/15/16 50.0 6.60 6.80
DOW 160115C00052500 C 01/15/16 52.5 5.30 5.45
DOW 160115C00055000 C 01/15/16 55.0 4.20 4.35
DOW 160115C00057500 C 01/15/16 57.5 3.25 3.40
DOW 160115C00060000 C 01/15/16 60.0 2.54 2.65
DOW 160115C00062500 C 01/15/16 62.5 1.95 2.06
DOW 160115C00065000 C 01/15/16 65.0 1.50 1.59
DOW 160115C00070000 C 01/15/16 70.0 0.89 0.96
DOW 160115C00075000 C 01/15/16 75.0 0.53 0.59
DOW 160115C00080000 C 01/15/16 80.0 0.32 0.39
DOW 160115P00020000 P 01/15/16 20.0 0.11 0.17
DOW 160115P00023000 P 01/15/16 23.0 0.16 0.23
DOW 160115P00025000 P 01/15/16 25.0 0.24 0.29
DOW 160115P00028000 P 01/15/16 28.0 0.34 0.40
DOW 160115P00030000 P 01/15/16 30.0 0.43 0.50
DOW 160115P00033000 P 01/15/16 33.0 0.65 0.72
DOW 160115P00035000 P 01/15/16 35.0 0.83 0.92
DOW 160115P00037000 P 01/15/16 37.0 1.07 1.16
DOW 160115P00040000 P 01/15/16 40.0 1.60 1.65
DOW 160115P00042000 P 01/15/16 42.0 2.03 2.08
DOW 160115P00045000 P 01/15/16 45.0 2.84 2.88
DOW 160115P00047000 P 01/15/16 47.0 3.50 3.60
DOW 160115P00050000 P 01/15/16 50.0 4.70 4.80
DOW 160115P00052500 P 01/15/16 52.5 5.95 6.05
DOW 160115P00055000 P 01/15/16 55.0 7.30 7.45
DOW 160115P00057500 P 01/15/16 57.5 8.90 9.05
DOW 160115P00060000 P 01/15/16 60.0 10.70 10.80
DOW 160115P00062500 P 01/15/16 62.5 12.55 12.75
DOW 160115P00065000 P 01/15/16 65.0 14.05 14.95
DOW 160115P00070000 P 01/15/16 70.0 18.25 19.30
DOW 160115P00075000 P 01/15/16 75.0 22.80 24.00
DOW 160115P00080000 P 01/15/16 80.0 27.25 28.80

OPRA data is delayed 15 minutes.