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 (2017-01-06)Premium Content

Dow Chemical Co (DOW)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 170331C00050000 C 03/31/17 50.0 12.55 15.55
DOW 170331C00052500 C 03/31/17 52.5 9.60 14.25
DOW 170331C00053000 C 03/31/17 53.0 9.50 13.80
DOW 170331C00053500 C 03/31/17 53.5 8.85 13.10
DOW 170331C00054000 C 03/31/17 54.0 8.40 12.60
DOW 170331C00054500 C 03/31/17 54.5 7.90 12.10
DOW 170331C00055000 C 03/31/17 55.0 8.20 11.35
DOW 170331C00055500 C 03/31/17 55.5 6.90 11.10
DOW 170331C00056000 C 03/31/17 56.0 6.65 10.40
DOW 170331C00056500 C 03/31/17 56.5 5.80 10.10
DOW 170331C00057000 C 03/31/17 57.0 5.70 9.35
DOW 170331C00057500 C 03/31/17 57.5 5.00 9.35
DOW 170331C00058000 C 03/31/17 58.0 4.85 8.25
DOW 170331C00058500 C 03/31/17 58.5 3.85 8.30
DOW 170331C00059000 C 03/31/17 59.0 4.80 7.80
DOW 170331C00059500 C 03/31/17 59.5 2.77 7.10
DOW 170331C00060000 C 03/31/17 60.0 4.00 4.85
DOW 170331C00060500 C 03/31/17 60.5 2.62 5.40
DOW 170331C00061000 C 03/31/17 61.0 2.14 5.30
DOW 170331C00061500 C 03/31/17 61.5 1.66 4.85
DOW 170331C00062000 C 03/31/17 62.0 1.19 3.85
DOW 170331C00062500 C 03/31/17 62.5 0.75 3.30
DOW 170331C00063000 C 03/31/17 63.0 0.64 2.23
DOW 170331C00063500 C 03/31/17 63.5 0.81 1.19
DOW 170331C00064000 C 03/31/17 64.0 0.42 0.74
DOW 170331C00064500 C 03/31/17 64.5 0.20 0.38
DOW 170331C00065000 C 03/31/17 65.0 0.06 0.18
DOW 170331C00065500 C 03/31/17 65.5 0.01 0.13
DOW 170331C00066000 C 03/31/17 66.0 0.00 0.06
DOW 170331C00066500 C 03/31/17 66.5 0.00 0.05
DOW 170331C00067000 C 03/31/17 67.0 0.00 0.46
DOW 170331C00067500 C 03/31/17 67.5 0.00 0.05
DOW 170331C00068000 C 03/31/17 68.0 0.00 0.47
DOW 170331C00068500 C 03/31/17 68.5 0.00 0.48
DOW 170331C00069000 C 03/31/17 69.0 0.00 0.47
DOW 170331C00069500 C 03/31/17 69.5 0.00 0.48
DOW 170331C00070000 C 03/31/17 70.0 0.00 0.49
DOW 170331C00070500 C 03/31/17 70.5 0.00 0.49
DOW 170331C00071000 C 03/31/17 71.0 0.00 0.49
DOW 170331C00071500 C 03/31/17 71.5 0.00 0.49
DOW 170331C00072000 C 03/31/17 72.0 0.00 0.48
DOW 170331C00072500 C 03/31/17 72.5 0.00 0.49
DOW 170331C00073000 C 03/31/17 73.0 0.00 0.48
DOW 170331C00075000 C 03/31/17 75.0 0.00 0.47
DOW 170331P00050000 P 03/31/17 50.0 0.00 0.49
DOW 170331P00052500 P 03/31/17 52.5 0.00 0.48
DOW 170331P00053000 P 03/31/17 53.0 0.00 0.49
DOW 170331P00053500 P 03/31/17 53.5 0.00 0.02
DOW 170331P00054000 P 03/31/17 54.0 0.00 0.49
DOW 170331P00054500 P 03/31/17 54.5 0.00 0.22
DOW 170331P00055000 P 03/31/17 55.0 0.00 0.48
DOW 170331P00055500 P 03/31/17 55.5 0.00 0.48
DOW 170331P00056000 P 03/31/17 56.0 0.00 0.48
DOW 170331P00056500 P 03/31/17 56.5 0.00 0.48
DOW 170331P00057000 P 03/31/17 57.0 0.00 0.05
DOW 170331P00057500 P 03/31/17 57.5 0.00 0.30
DOW 170331P00058000 P 03/31/17 58.0 0.00 0.21
DOW 170331P00058500 P 03/31/17 58.5 0.00 0.49
DOW 170331P00059000 P 03/31/17 59.0 0.00 0.50
DOW 170331P00059500 P 03/31/17 59.5 0.00 0.47
DOW 170331P00060000 P 03/31/17 60.0 0.00 0.47
DOW 170331P00060500 P 03/31/17 60.5 0.00 0.48
DOW 170331P00061000 P 03/31/17 61.0 0.00 0.31
DOW 170331P00061500 P 03/31/17 61.5 0.00 0.47
DOW 170331P00062000 P 03/31/17 62.0 0.00 0.33
DOW 170331P00062500 P 03/31/17 62.5 0.00 0.15
DOW 170331P00063000 P 03/31/17 63.0 0.00 0.10
DOW 170331P00063500 P 03/31/17 63.5 0.03 0.15
DOW 170331P00064000 P 03/31/17 64.0 0.09 0.25
DOW 170331P00064500 P 03/31/17 64.5 0.25 0.46
DOW 170331P00065000 P 03/31/17 65.0 0.47 0.93
DOW 170331P00065500 P 03/31/17 65.5 0.16 1.53
DOW 170331P00066000 P 03/31/17 66.0 0.46 2.80
DOW 170331P00066500 P 03/31/17 66.5 0.63 3.40
DOW 170331P00067000 P 03/31/17 67.0 1.13 3.05
DOW 170331P00067500 P 03/31/17 67.5 1.12 5.15
DOW 170331P00068000 P 03/31/17 68.0 2.96 5.40
DOW 170331P00068500 P 03/31/17 68.5 2.12 6.10
DOW 170331P00069000 P 03/31/17 69.0 2.76 6.70
DOW 170331P00069500 P 03/31/17 69.5 3.15 7.20
DOW 170331P00070000 P 03/31/17 70.0 3.60 6.05
DOW 170331P00070500 P 03/31/17 70.5 4.15 8.20
DOW 170331P00071000 P 03/31/17 71.0 4.60 8.15
DOW 170331P00071500 P 03/31/17 71.5 5.10 9.20
DOW 170331P00072000 P 03/31/17 72.0 5.60 9.55
DOW 170331P00072500 P 03/31/17 72.5 6.15 10.40
DOW 170331P00073000 P 03/31/17 73.0 6.75 11.00
DOW 170331P00075000 P 03/31/17 75.0 10.20 11.90
DOW 170407C00050000 C 04/07/17 50.0 13.65 15.80
DOW 170407C00052500 C 04/07/17 52.5 9.70 13.95
DOW 170407C00054000 C 04/07/17 54.0 8.30 12.40
DOW 170407C00055000 C 04/07/17 55.0 7.60 11.50
DOW 170407C00055500 C 04/07/17 55.5 7.20 10.90
DOW 170407C00056000 C 04/07/17 56.0 6.50 10.35
DOW 170407C00056500 C 04/07/17 56.5 6.80 9.85
DOW 170407C00057000 C 04/07/17 57.0 5.40 9.40
DOW 170407C00057500 C 04/07/17 57.5 5.00 8.90
DOW 170407C00058000 C 04/07/17 58.0 4.40 8.55
DOW 170407C00058500 C 04/07/17 58.5 3.95 7.95
DOW 170407C00059000 C 04/07/17 59.0 3.50 7.50
DOW 170407C00059500 C 04/07/17 59.5 2.96 7.10
DOW 170407C00060000 C 04/07/17 60.0 2.49 5.85
DOW 170407C00060500 C 04/07/17 60.5 1.97 6.10
DOW 170407C00061000 C 04/07/17 61.0 2.81 4.35
DOW 170407C00061500 C 04/07/17 61.5 2.60 3.85
DOW 170407C00062000 C 04/07/17 62.0 2.17 3.45
DOW 170407C00062500 C 04/07/17 62.5 1.87 2.44
DOW 170407C00063000 C 04/07/17 63.0 1.59 1.96
DOW 170407C00063500 C 04/07/17 63.5 1.22 1.59
DOW 170407C00064000 C 04/07/17 64.0 0.89 1.13
DOW 170407C00064500 C 04/07/17 64.5 0.57 0.82
DOW 170407C00065000 C 04/07/17 65.0 0.36 0.52
DOW 170407C00065500 C 04/07/17 65.5 0.24 0.39
DOW 170407C00066000 C 04/07/17 66.0 0.01 0.28
DOW 170407C00066500 C 04/07/17 66.5 0.07 0.23
DOW 170407C00067000 C 04/07/17 67.0 0.01 0.23
DOW 170407C00067500 C 04/07/17 67.5 0.00 0.21
DOW 170407C00068000 C 04/07/17 68.0 0.00 0.20
DOW 170407C00068500 C 04/07/17 68.5 0.00 0.18
DOW 170407C00069000 C 04/07/17 69.0 0.00 0.19
DOW 170407C00069500 C 04/07/17 69.5 0.00 0.18
DOW 170407C00070000 C 04/07/17 70.0 0.00 0.15
DOW 170407C00070500 C 04/07/17 70.5 0.00 0.15
DOW 170407C00071000 C 04/07/17 71.0 0.00 0.14
DOW 170407C00071500 C 04/07/17 71.5 0.00 0.14
DOW 170407C00072000 C 04/07/17 72.0 0.00 0.13
DOW 170407C00072500 C 04/07/17 72.5 0.00 0.12
DOW 170407C00075000 C 04/07/17 75.0 0.00 0.07
DOW 170407C00080000 C 04/07/17 80.0 0.00 0.05
DOW 170407C00085000 C 04/07/17 85.0 0.00 0.05
DOW 170407P00050000 P 04/07/17 50.0 0.00 0.06
DOW 170407P00052500 P 04/07/17 52.5 0.00 0.09
DOW 170407P00054000 P 04/07/17 54.0 0.00 0.14
DOW 170407P00055000 P 04/07/17 55.0 0.00 0.19
DOW 170407P00055500 P 04/07/17 55.5 0.00 0.22
DOW 170407P00056000 P 04/07/17 56.0 0.00 0.26
DOW 170407P00056500 P 04/07/17 56.5 0.00 0.05
DOW 170407P00057000 P 04/07/17 57.0 0.00 0.31
DOW 170407P00057500 P 04/07/17 57.5 0.00 0.37
DOW 170407P00058000 P 04/07/17 58.0 0.00 0.38
DOW 170407P00058500 P 04/07/17 58.5 0.00 0.39
DOW 170407P00059000 P 04/07/17 59.0 0.00 0.41
DOW 170407P00059500 P 04/07/17 59.5 0.00 0.44
DOW 170407P00060000 P 04/07/17 60.0 0.01 0.45
DOW 170407P00060500 P 04/07/17 60.5 0.00 0.38
DOW 170407P00061000 P 04/07/17 61.0 0.03 0.15
DOW 170407P00061500 P 04/07/17 61.5 0.01 0.23
DOW 170407P00062000 P 04/07/17 62.0 0.10 0.24
DOW 170407P00062500 P 04/07/17 62.5 0.16 0.32
DOW 170407P00063000 P 04/07/17 63.0 0.21 0.39
DOW 170407P00063500 P 04/07/17 63.5 0.32 0.51
DOW 170407P00064000 P 04/07/17 64.0 0.51 0.65
DOW 170407P00064500 P 04/07/17 64.5 0.67 0.87
DOW 170407P00065000 P 04/07/17 65.0 0.95 1.16
DOW 170407P00065500 P 04/07/17 65.5 1.27 1.51
DOW 170407P00066000 P 04/07/17 66.0 1.63 1.98
DOW 170407P00066500 P 04/07/17 66.5 1.60 2.68
DOW 170407P00067000 P 04/07/17 67.0 1.93 3.20
DOW 170407P00067500 P 04/07/17 67.5 2.67 3.55
DOW 170407P00068000 P 04/07/17 68.0 1.66 5.75
DOW 170407P00068500 P 04/07/17 68.5 2.12 6.30
DOW 170407P00069000 P 04/07/17 69.0 2.60 6.80
DOW 170407P00069500 P 04/07/17 69.5 3.20 7.30
DOW 170407P00070000 P 04/07/17 70.0 4.15 7.60
DOW 170407P00070500 P 04/07/17 70.5 4.15 8.30
DOW 170407P00071000 P 04/07/17 71.0 4.70 8.80
DOW 170407P00071500 P 04/07/17 71.5 5.20 9.00
DOW 170407P00072000 P 04/07/17 72.0 5.55 9.90
DOW 170407P00072500 P 04/07/17 72.5 6.05 10.50
DOW 170407P00075000 P 04/07/17 75.0 8.50 13.00
DOW 170407P00080000 P 04/07/17 80.0 13.50 18.00
DOW 170407P00085000 P 04/07/17 85.0 19.95 22.20
DOW 170413C00050000 C 04/13/17 50.0 13.75 15.00
DOW 170413C00050500 C 04/13/17 50.5 12.10 16.00
DOW 170413C00051000 C 04/13/17 51.0 11.60 15.45
DOW 170413C00051500 C 04/13/17 51.5 11.15 14.95
DOW 170413C00052000 C 04/13/17 52.0 10.65 14.45
DOW 170413C00052500 C 04/13/17 52.5 10.10 14.00
DOW 170413C00053000 C 04/13/17 53.0 9.65 13.45
DOW 170413C00053500 C 04/13/17 53.5 9.15 12.95
DOW 170413C00054000 C 04/13/17 54.0 8.30 12.45
DOW 170413C00054500 C 04/13/17 54.5 7.75 11.95
DOW 170413C00055000 C 04/13/17 55.0 7.25 11.45
DOW 170413C00055500 C 04/13/17 55.5 6.75 10.90
DOW 170413C00056000 C 04/13/17 56.0 7.00 10.55
DOW 170413C00056500 C 04/13/17 56.5 6.20 9.90
DOW 170413C00057000 C 04/13/17 57.0 5.65 9.30
DOW 170413C00057500 C 04/13/17 57.5 5.20 8.90
DOW 170413C00058000 C 04/13/17 58.0 4.65 8.50
DOW 170413C00058500 C 04/13/17 58.5 3.90 7.95
DOW 170413C00059000 C 04/13/17 59.0 3.75 7.10
DOW 170413C00059500 C 04/13/17 59.5 2.98 6.85
DOW 170413C00060000 C 04/13/17 60.0 3.95 5.50
DOW 170413C00060500 C 04/13/17 60.5 3.45 4.95
DOW 170413C00061000 C 04/13/17 61.0 2.85 4.15
DOW 170413C00061500 C 04/13/17 61.5 2.71 3.60
DOW 170413C00062000 C 04/13/17 62.0 2.46 2.92
DOW 170413C00062500 C 04/13/17 62.5 1.98 2.45
DOW 170413C00063000 C 04/13/17 63.0 1.74 1.97
DOW 170413C00063500 C 04/13/17 63.5 1.36 1.65
DOW 170413C00064000 C 04/13/17 64.0 1.04 1.24
DOW 170413C00064500 C 04/13/17 64.5 0.71 0.97
DOW 170413C00065000 C 04/13/17 65.0 0.54 0.71
DOW 170413C00065500 C 04/13/17 65.5 0.36 0.57
DOW 170413C00066000 C 04/13/17 66.0 0.25 0.39
DOW 170413C00066500 C 04/13/17 66.5 0.01 0.34
DOW 170413C00067000 C 04/13/17 67.0 0.00 0.32
DOW 170413C00067500 C 04/13/17 67.5 0.01 0.18
DOW 170413C00068000 C 04/13/17 68.0 0.00 0.20
DOW 170413C00068500 C 04/13/17 68.5 0.00 0.23
DOW 170413C00069000 C 04/13/17 69.0 0.00 0.20
DOW 170413C00069500 C 04/13/17 69.5 0.00 0.21
DOW 170413C00070000 C 04/13/17 70.0 0.00 0.18
DOW 170413C00070500 C 04/13/17 70.5 0.00 0.18
DOW 170413C00071000 C 04/13/17 71.0 0.00 0.16
DOW 170413C00072500 C 04/13/17 72.5 0.00 0.13
DOW 170413C00075000 C 04/13/17 75.0 0.00 0.12
DOW 170413C00080000 C 04/13/17 80.0 0.00 0.05
DOW 170413C00085000 C 04/13/17 85.0 0.00 0.06
DOW 170413P00050000 P 04/13/17 50.0 0.00 0.09
DOW 170413P00050500 P 04/13/17 50.5 0.00 0.10
DOW 170413P00051000 P 04/13/17 51.0 0.00 0.11
DOW 170413P00051500 P 04/13/17 51.5 0.00 0.15
DOW 170413P00052000 P 04/13/17 52.0 0.00 0.15
DOW 170413P00052500 P 04/13/17 52.5 0.00 0.17
DOW 170413P00053000 P 04/13/17 53.0 0.00 0.20
DOW 170413P00053500 P 04/13/17 53.5 0.00 0.21
DOW 170413P00054000 P 04/13/17 54.0 0.00 0.25
DOW 170413P00054500 P 04/13/17 54.5 0.00 0.30
DOW 170413P00055000 P 04/13/17 55.0 0.00 0.32
DOW 170413P00055500 P 04/13/17 55.5 0.00 0.34
DOW 170413P00056000 P 04/13/17 56.0 0.00 0.37
DOW 170413P00056500 P 04/13/17 56.5 0.00 0.40
DOW 170413P00057000 P 04/13/17 57.0 0.00 0.43
DOW 170413P00057500 P 04/13/17 57.5 0.00 0.28
DOW 170413P00058000 P 04/13/17 58.0 0.00 0.44
DOW 170413P00058500 P 04/13/17 58.5 0.00 0.47
DOW 170413P00059000 P 04/13/17 59.0 0.01 0.48
DOW 170413P00059500 P 04/13/17 59.5 0.00 0.46
DOW 170413P00060000 P 04/13/17 60.0 0.06 0.29
DOW 170413P00060500 P 04/13/17 60.5 0.01 0.28
DOW 170413P00061000 P 04/13/17 61.0 0.10 0.28
DOW 170413P00061500 P 04/13/17 61.5 0.13 0.29
DOW 170413P00062000 P 04/13/17 62.0 0.14 0.33
DOW 170413P00062500 P 04/13/17 62.5 0.27 0.41
DOW 170413P00063000 P 04/13/17 63.0 0.36 0.52
DOW 170413P00063500 P 04/13/17 63.5 0.47 0.66
DOW 170413P00064000 P 04/13/17 64.0 0.60 0.82
DOW 170413P00064500 P 04/13/17 64.5 0.83 1.06
DOW 170413P00065000 P 04/13/17 65.0 1.06 1.34
DOW 170413P00065500 P 04/13/17 65.5 1.29 1.71
DOW 170413P00066000 P 04/13/17 66.0 1.57 2.08
DOW 170413P00066500 P 04/13/17 66.5 1.54 2.63
DOW 170413P00067000 P 04/13/17 67.0 2.45 3.50
DOW 170413P00067500 P 04/13/17 67.5 2.42 3.65
DOW 170413P00068000 P 04/13/17 68.0 1.66 5.60
DOW 170413P00068500 P 04/13/17 68.5 2.17 6.05
DOW 170413P00069000 P 04/13/17 69.0 2.64 6.35
DOW 170413P00069500 P 04/13/17 69.5 3.20 7.00
DOW 170413P00070000 P 04/13/17 70.0 3.95 7.75
DOW 170413P00070500 P 04/13/17 70.5 4.15 8.05
DOW 170413P00071000 P 04/13/17 71.0 4.65 8.50
DOW 170413P00072500 P 04/13/17 72.5 6.15 10.15
DOW 170413P00075000 P 04/13/17 75.0 8.50 12.80
DOW 170413P00080000 P 04/13/17 80.0 13.50 17.80
DOW 170413P00085000 P 04/13/17 85.0 20.00 21.35
DOW 170421C00032500 C 04/21/17 32.5 29.60 34.25
DOW 170421C00035000 C 04/21/17 35.0 27.10 31.80
DOW 170421C00037500 C 04/21/17 37.5 24.50 29.25
DOW 170421C00040000 C 04/21/17 40.0 22.40 26.35
DOW 170421C00042500 C 04/21/17 42.5 20.00 24.30
DOW 170421C00045000 C 04/21/17 45.0 17.50 21.30
DOW 170421C00047500 C 04/21/17 47.5 15.15 19.00
DOW 170421C00050000 C 04/21/17 50.0 12.50 16.35
DOW 170421C00052500 C 04/21/17 52.5 11.20 12.90
DOW 170421C00053000 C 04/21/17 53.0 10.70 13.30
DOW 170421C00054000 C 04/21/17 54.0 8.65 12.30
DOW 170421C00055000 C 04/21/17 55.0 9.00 11.25
DOW 170421C00055500 C 04/21/17 55.5 7.80 10.80
DOW 170421C00056000 C 04/21/17 56.0 6.75 10.40
DOW 170421C00056500 C 04/21/17 56.5 6.20 9.85
DOW 170421C00057000 C 04/21/17 57.0 7.05 8.70
DOW 170421C00057500 C 04/21/17 57.5 6.55 8.75
DOW 170421C00058000 C 04/21/17 58.0 6.10 8.45
DOW 170421C00058500 C 04/21/17 58.5 5.55 7.95
DOW 170421C00059000 C 04/21/17 59.0 5.15 6.15
DOW 170421C00059500 C 04/21/17 59.5 4.65 5.50
DOW 170421C00060000 C 04/21/17 60.0 4.35 5.00
DOW 170421C00060500 C 04/21/17 60.5 3.80 4.55
DOW 170421C00061000 C 04/21/17 61.0 3.45 4.00
DOW 170421C00061500 C 04/21/17 61.5 2.89 3.65
DOW 170421C00062000 C 04/21/17 62.0 2.63 3.05
DOW 170421C00062500 C 04/21/17 62.5 2.37 2.55
DOW 170421C00063000 C 04/21/17 63.0 1.97 2.15
DOW 170421C00063500 C 04/21/17 63.5 1.51 1.79
DOW 170421C00064000 C 04/21/17 64.0 1.30 1.50
DOW 170421C00064500 C 04/21/17 64.5 1.03 1.16
DOW 170421C00065000 C 04/21/17 65.0 0.78 0.83
DOW 170421C00065500 C 04/21/17 65.5 0.58 0.73
DOW 170421C00066000 C 04/21/17 66.0 0.44 0.54
DOW 170421C00066500 C 04/21/17 66.5 0.27 0.42
DOW 170421C00067000 C 04/21/17 67.0 0.20 0.36
DOW 170421C00067500 C 04/21/17 67.5 0.01 0.35
DOW 170421C00068000 C 04/21/17 68.0 0.00 0.43
DOW 170421C00068500 C 04/21/17 68.5 0.00 0.37
DOW 170421C00069000 C 04/21/17 69.0 0.01 0.25
DOW 170421C00069500 C 04/21/17 69.5 0.00 0.23
DOW 170421C00070000 C 04/21/17 70.0 0.00 0.10
DOW 170421C00070500 C 04/21/17 70.5 0.00 0.22
DOW 170421C00071000 C 04/21/17 71.0 0.00 0.20
DOW 170421C00071500 C 04/21/17 71.5 0.00 0.19
DOW 170421C00072000 C 04/21/17 72.0 0.00 0.18
DOW 170421C00072500 C 04/21/17 72.5 0.00 0.18
DOW 170421C00073000 C 04/21/17 73.0 0.00 0.17
DOW 170421C00075000 C 04/21/17 75.0 0.00 0.15
DOW 170421C00080000 C 04/21/17 80.0 0.00 0.08
DOW 170421C00085000 C 04/21/17 85.0 0.00 0.06
DOW 170421C00090000 C 04/21/17 90.0 0.00 0.06
DOW 170421P00032500 P 04/21/17 32.5 0.00 0.05
DOW 170421P00035000 P 04/21/17 35.0 0.00 0.05
DOW 170421P00037500 P 04/21/17 37.5 0.00 0.04
DOW 170421P00040000 P 04/21/17 40.0 0.00 0.07
DOW 170421P00042500 P 04/21/17 42.5 0.00 0.06
DOW 170421P00045000 P 04/21/17 45.0 0.00 0.05
DOW 170421P00047500 P 04/21/17 47.5 0.00 0.09
DOW 170421P00050000 P 04/21/17 50.0 0.00 0.19
DOW 170421P00052500 P 04/21/17 52.5 0.00 0.29
DOW 170421P00053000 P 04/21/17 53.0 0.00 0.34
DOW 170421P00054000 P 04/21/17 54.0 0.00 0.39
DOW 170421P00055000 P 04/21/17 55.0 0.01 0.09
DOW 170421P00055500 P 04/21/17 55.5 0.00 0.47
DOW 170421P00056000 P 04/21/17 56.0 0.02 0.18
DOW 170421P00056500 P 04/21/17 56.5 0.00 0.49
DOW 170421P00057000 P 04/21/17 57.0 0.00 0.49
DOW 170421P00057500 P 04/21/17 57.5 0.00 0.16
DOW 170421P00058000 P 04/21/17 58.0 0.01 0.47
DOW 170421P00058500 P 04/21/17 58.5 0.00 0.48
DOW 170421P00059000 P 04/21/17 59.0 0.07 0.37
DOW 170421P00059500 P 04/21/17 59.5 0.07 0.34
DOW 170421P00060000 P 04/21/17 60.0 0.15 0.27
DOW 170421P00060500 P 04/21/17 60.5 0.02 0.31
DOW 170421P00061000 P 04/21/17 61.0 0.22 0.36
DOW 170421P00061500 P 04/21/17 61.5 0.26 0.40
DOW 170421P00062000 P 04/21/17 62.0 0.31 0.43
DOW 170421P00062500 P 04/21/17 62.5 0.43 0.47
DOW 170421P00063000 P 04/21/17 63.0 0.49 0.65
DOW 170421P00063500 P 04/21/17 63.5 0.66 0.80
DOW 170421P00064000 P 04/21/17 64.0 0.83 0.98
DOW 170421P00064500 P 04/21/17 64.5 1.00 1.23
DOW 170421P00065000 P 04/21/17 65.0 1.25 1.46
DOW 170421P00065500 P 04/21/17 65.5 1.52 1.78
DOW 170421P00066000 P 04/21/17 66.0 1.91 2.12
DOW 170421P00066500 P 04/21/17 66.5 2.10 2.61
DOW 170421P00067000 P 04/21/17 67.0 2.15 3.05
DOW 170421P00067500 P 04/21/17 67.5 3.10 3.55
DOW 170421P00068000 P 04/21/17 68.0 3.40 4.10
DOW 170421P00068500 P 04/21/17 68.5 3.45 4.65
DOW 170421P00069000 P 04/21/17 69.0 2.68 6.10
DOW 170421P00069500 P 04/21/17 69.5 3.90 7.05
DOW 170421P00070000 P 04/21/17 70.0 5.15 7.10
DOW 170421P00070500 P 04/21/17 70.5 4.55 7.95
DOW 170421P00071000 P 04/21/17 71.0 4.85 8.10
DOW 170421P00071500 P 04/21/17 71.5 5.30 8.65
DOW 170421P00072000 P 04/21/17 72.0 6.10 9.50
DOW 170421P00072500 P 04/21/17 72.5 6.15 10.05
DOW 170421P00073000 P 04/21/17 73.0 6.60 10.60
DOW 170421P00075000 P 04/21/17 75.0 8.65 12.50
DOW 170421P00080000 P 04/21/17 80.0 13.70 17.50
DOW 170421P00085000 P 04/21/17 85.0 18.50 22.80
DOW 170421P00090000 P 04/21/17 90.0 23.55 27.80
DOW 170428C00049000 C 04/28/17 49.0 14.75 16.10
DOW 170428C00050000 C 04/28/17 50.0 13.65 16.35
DOW 170428C00053000 C 04/28/17 53.0 10.75 13.35
DOW 170428C00053500 C 04/28/17 53.5 10.25 12.85
DOW 170428C00054000 C 04/28/17 54.0 8.80 12.50
DOW 170428C00054500 C 04/28/17 54.5 8.30 11.90
DOW 170428C00055000 C 04/28/17 55.0 7.70 11.20
DOW 170428C00055500 C 04/28/17 55.5 6.95 10.95
DOW 170428C00056000 C 04/28/17 56.0 7.05 10.45
DOW 170428C00056500 C 04/28/17 56.5 6.30 9.85
DOW 170428C00057000 C 04/28/17 57.0 5.50 9.40
DOW 170428C00057500 C 04/28/17 57.5 6.15 8.35
DOW 170428C00058000 C 04/28/17 58.0 5.80 7.85
DOW 170428C00058500 C 04/28/17 58.5 5.70 7.30
DOW 170428C00059000 C 04/28/17 59.0 5.30 6.20
DOW 170428C00059500 C 04/28/17 59.5 4.35 5.95
DOW 170428C00060000 C 04/28/17 60.0 4.35 5.30
DOW 170428C00060500 C 04/28/17 60.5 3.45 4.85
DOW 170428C00061000 C 04/28/17 61.0 3.55 4.30
DOW 170428C00061500 C 04/28/17 61.5 3.20 3.70
DOW 170428C00062000 C 04/28/17 62.0 2.72 3.35
DOW 170428C00062500 C 04/28/17 62.5 2.41 2.92
DOW 170428C00063000 C 04/28/17 63.0 2.13 2.62
DOW 170428C00063500 C 04/28/17 63.5 1.81 2.19
DOW 170428C00064000 C 04/28/17 64.0 1.55 1.83
DOW 170428C00064500 C 04/28/17 64.5 1.21 1.57
DOW 170428C00065000 C 04/28/17 65.0 1.11 1.29
DOW 170428C00065500 C 04/28/17 65.5 0.84 1.09
DOW 170428C00066000 C 04/28/17 66.0 0.70 0.89
DOW 170428C00066500 C 04/28/17 66.5 0.49 0.74
DOW 170428C00067000 C 04/28/17 67.0 0.42 0.61
DOW 170428C00067500 C 04/28/17 67.5 0.28 0.50
DOW 170428C00068000 C 04/28/17 68.0 0.22 0.45
DOW 170428C00068500 C 04/28/17 68.5 0.02 0.48
DOW 170428C00069000 C 04/28/17 69.0 0.02 0.48
DOW 170428C00069500 C 04/28/17 69.5 0.01 0.49
DOW 170428C00070000 C 04/28/17 70.0 0.01 0.48
DOW 170428C00070500 C 04/28/17 70.5 0.01 0.43
DOW 170428C00071000 C 04/28/17 71.0 0.01 0.38
DOW 170428C00071500 C 04/28/17 71.5 0.00 0.37
DOW 170428C00072000 C 04/28/17 72.0 0.00 0.33
DOW 170428C00072500 C 04/28/17 72.5 0.00 0.29
DOW 170428C00073000 C 04/28/17 73.0 0.00 0.27
DOW 170428C00075000 C 04/28/17 75.0 0.00 0.21
DOW 170428C00080000 C 04/28/17 80.0 0.00 0.15
DOW 170428C00085000 C 04/28/17 85.0 0.00 0.09
DOW 170428P00049000 P 04/28/17 49.0 0.00 0.28
DOW 170428P00050000 P 04/28/17 50.0 0.00 0.34
DOW 170428P00053000 P 04/28/17 53.0 0.00 0.49
DOW 170428P00053500 P 04/28/17 53.5 0.01 0.48
DOW 170428P00054000 P 04/28/17 54.0 0.00 0.49
DOW 170428P00054500 P 04/28/17 54.5 0.00 0.49
DOW 170428P00055000 P 04/28/17 55.0 0.01 0.47
DOW 170428P00055500 P 04/28/17 55.5 0.01 0.47
DOW 170428P00056000 P 04/28/17 56.0 0.00 0.47
DOW 170428P00056500 P 04/28/17 56.5 0.01 0.48
DOW 170428P00057000 P 04/28/17 57.0 0.02 0.47
DOW 170428P00057500 P 04/28/17 57.5 0.02 0.46
DOW 170428P00058000 P 04/28/17 58.0 0.03 0.47
DOW 170428P00058500 P 04/28/17 58.5 0.02 0.47
DOW 170428P00059000 P 04/28/17 59.0 0.04 0.49
DOW 170428P00059500 P 04/28/17 59.5 0.08 0.54
DOW 170428P00060000 P 04/28/17 60.0 0.11 0.58
DOW 170428P00060500 P 04/28/17 60.5 0.17 0.64
DOW 170428P00061000 P 04/28/17 61.0 0.40 0.60
DOW 170428P00061500 P 04/28/17 61.5 0.50 0.65
DOW 170428P00062000 P 04/28/17 62.0 0.50 0.76
DOW 170428P00062500 P 04/28/17 62.5 0.69 0.87
DOW 170428P00063000 P 04/28/17 63.0 0.79 1.02
DOW 170428P00063500 P 04/28/17 63.5 0.93 1.19
DOW 170428P00064000 P 04/28/17 64.0 1.06 1.40
DOW 170428P00064500 P 04/28/17 64.5 1.32 1.62
DOW 170428P00065000 P 04/28/17 65.0 1.53 1.91
DOW 170428P00065500 P 04/28/17 65.5 1.84 2.23
DOW 170428P00066000 P 04/28/17 66.0 2.07 2.54
DOW 170428P00066500 P 04/28/17 66.5 2.32 2.92
DOW 170428P00067000 P 04/28/17 67.0 2.72 3.35
DOW 170428P00067500 P 04/28/17 67.5 3.10 3.95
DOW 170428P00068000 P 04/28/17 68.0 3.55 4.30
DOW 170428P00068500 P 04/28/17 68.5 3.90 5.00
DOW 170428P00069000 P 04/28/17 69.0 4.35 5.40
DOW 170428P00069500 P 04/28/17 69.5 4.40 5.85
DOW 170428P00070000 P 04/28/17 70.0 5.20 6.20
DOW 170428P00070500 P 04/28/17 70.5 5.15 7.95
DOW 170428P00071000 P 04/28/17 71.0 5.65 8.30
DOW 170428P00071500 P 04/28/17 71.5 6.05 8.75
DOW 170428P00072000 P 04/28/17 72.0 6.15 9.25
DOW 170428P00072500 P 04/28/17 72.5 6.60 9.75
DOW 170428P00073000 P 04/28/17 73.0 6.85 10.60
DOW 170428P00075000 P 04/28/17 75.0 8.70 12.50
DOW 170428P00080000 P 04/28/17 80.0 13.60 17.70
DOW 170428P00085000 P 04/28/17 85.0 20.05 21.30
DOW 170505C00050000 C 05/05/17 50.0 13.75 15.20
DOW 170505C00053000 C 05/05/17 53.0 10.20 13.35
DOW 170505C00053500 C 05/05/17 53.5 9.25 12.90
DOW 170505C00054000 C 05/05/17 54.0 8.85 12.40
DOW 170505C00054500 C 05/05/17 54.5 8.25 11.90
DOW 170505C00055000 C 05/05/17 55.0 7.80 11.40
DOW 170505C00055500 C 05/05/17 55.5 7.10 10.95
DOW 170505C00056000 C 05/05/17 56.0 7.05 10.55
DOW 170505C00056500 C 05/05/17 56.5 6.60 9.90
DOW 170505C00057000 C 05/05/17 57.0 7.20 8.15
DOW 170505C00057500 C 05/05/17 57.5 6.55 7.90
DOW 170505C00058000 C 05/05/17 58.0 6.25 7.25
DOW 170505C00058500 C 05/05/17 58.5 5.85 6.70
DOW 170505C00059000 C 05/05/17 59.0 5.35 6.30
DOW 170505C00059500 C 05/05/17 59.5 4.85 5.80
DOW 170505C00060000 C 05/05/17 60.0 4.45 5.45
DOW 170505C00060500 C 05/05/17 60.5 3.95 4.95
DOW 170505C00061000 C 05/05/17 61.0 3.65 5.05
DOW 170505C00061500 C 05/05/17 61.5 3.30 3.80
DOW 170505C00062000 C 05/05/17 62.0 2.82 3.65
DOW 170505C00062500 C 05/05/17 62.5 2.48 3.05
DOW 170505C00063000 C 05/05/17 63.0 2.32 2.83
DOW 170505C00063500 C 05/05/17 63.5 1.99 2.41
DOW 170505C00064000 C 05/05/17 64.0 1.69 2.04
DOW 170505C00064500 C 05/05/17 64.5 1.45 1.69
DOW 170505C00065000 C 05/05/17 65.0 1.19 1.47
DOW 170505C00065500 C 05/05/17 65.5 0.98 1.22
DOW 170505C00066000 C 05/05/17 66.0 0.80 1.05
DOW 170505C00066500 C 05/05/17 66.5 0.62 0.85
DOW 170505C00067000 C 05/05/17 67.0 0.50 0.72
DOW 170505C00067500 C 05/05/17 67.5 0.41 0.60
DOW 170505C00068000 C 05/05/17 68.0 0.28 0.54
DOW 170505C00068500 C 05/05/17 68.5 0.19 0.45
DOW 170505C00069000 C 05/05/17 69.0 0.03 0.47
DOW 170505C00069500 C 05/05/17 69.5 0.02 0.48
DOW 170505C00070000 C 05/05/17 70.0 0.01 0.47
DOW 170505C00070500 C 05/05/17 70.5 0.02 0.47
DOW 170505C00071000 C 05/05/17 71.0 0.01 0.44
DOW 170505C00071500 C 05/05/17 71.5 0.00 0.42
DOW 170505C00072000 C 05/05/17 72.0 0.00 0.39
DOW 170505C00072500 C 05/05/17 72.5 0.00 0.34
DOW 170505C00075000 C 05/05/17 75.0 0.00 0.25
DOW 170505C00080000 C 05/05/17 80.0 0.00 0.15
DOW 170505C00085000 C 05/05/17 85.0 0.00 0.12
DOW 170505P00050000 P 05/05/17 50.0 0.00 0.45
DOW 170505P00053000 P 05/05/17 53.0 0.00 0.49
DOW 170505P00053500 P 05/05/17 53.5 0.01 0.46
DOW 170505P00054000 P 05/05/17 54.0 0.01 0.48
DOW 170505P00054500 P 05/05/17 54.5 0.00 0.48
DOW 170505P00055000 P 05/05/17 55.0 0.01 0.49
DOW 170505P00055500 P 05/05/17 55.5 0.02 0.48
DOW 170505P00056000 P 05/05/17 56.0 0.00 0.49
DOW 170505P00056500 P 05/05/17 56.5 0.00 0.48
DOW 170505P00057000 P 05/05/17 57.0 0.01 0.48
DOW 170505P00057500 P 05/05/17 57.5 0.01 0.49
DOW 170505P00058000 P 05/05/17 58.0 0.03 0.49
DOW 170505P00058500 P 05/05/17 58.5 0.08 0.51
DOW 170505P00059000 P 05/05/17 59.0 0.11 0.55
DOW 170505P00059500 P 05/05/17 59.5 0.16 0.54
DOW 170505P00060000 P 05/05/17 60.0 0.21 0.66
DOW 170505P00060500 P 05/05/17 60.5 0.43 0.62
DOW 170505P00061000 P 05/05/17 61.0 0.46 0.69
DOW 170505P00061500 P 05/05/17 61.5 0.56 0.79
DOW 170505P00062000 P 05/05/17 62.0 0.69 0.89
DOW 170505P00062500 P 05/05/17 62.5 0.76 1.03
DOW 170505P00063000 P 05/05/17 63.0 0.89 1.16
DOW 170505P00063500 P 05/05/17 63.5 1.04 1.35
DOW 170505P00064000 P 05/05/17 64.0 1.29 1.54
DOW 170505P00064500 P 05/05/17 64.5 1.45 1.77
DOW 170505P00065000 P 05/05/17 65.0 1.63 2.05
DOW 170505P00065500 P 05/05/17 65.5 1.90 2.32
DOW 170505P00066000 P 05/05/17 66.0 2.12 2.67
DOW 170505P00066500 P 05/05/17 66.5 2.43 3.05
DOW 170505P00067000 P 05/05/17 67.0 2.78 3.40
DOW 170505P00067500 P 05/05/17 67.5 3.20 3.80
DOW 170505P00068000 P 05/05/17 68.0 3.55 4.85
DOW 170505P00068500 P 05/05/17 68.5 4.00 4.80
DOW 170505P00069000 P 05/05/17 69.0 4.40 5.75
DOW 170505P00069500 P 05/05/17 69.5 4.70 6.25
DOW 170505P00070000 P 05/05/17 70.0 5.15 6.35
DOW 170505P00070500 P 05/05/17 70.5 4.60 7.80
DOW 170505P00071000 P 05/05/17 71.0 4.65 8.50
DOW 170505P00071500 P 05/05/17 71.5 6.15 9.20
DOW 170505P00072000 P 05/05/17 72.0 6.05 9.25
DOW 170505P00072500 P 05/05/17 72.5 6.15 10.05
DOW 170505P00075000 P 05/05/17 75.0 8.65 12.45
DOW 170505P00080000 P 05/05/17 80.0 13.60 17.70
DOW 170505P00085000 P 05/05/17 85.0 20.00 21.35
DOW 170519C00047500 C 05/19/17 47.5 16.35 17.65
DOW 170519C00050000 C 05/19/17 50.0 12.65 16.40
DOW 170519C00055000 C 05/19/17 55.0 8.50 11.35
DOW 170519C00057500 C 05/19/17 57.5 6.90 7.70
DOW 170519C00060000 C 05/19/17 60.0 4.80 5.30
DOW 170519C00062500 C 05/19/17 62.5 2.90 3.25
DOW 170519C00065000 C 05/19/17 65.0 1.48 1.73
DOW 170519C00067500 C 05/19/17 67.5 0.60 0.81
DOW 170519C00070000 C 05/19/17 70.0 0.01 0.33
DOW 170519C00072500 C 05/19/17 72.5 0.01 0.24
DOW 170519C00075000 C 05/19/17 75.0 0.00 0.28
DOW 170519C00080000 C 05/19/17 80.0 0.00 0.18
DOW 170519C00085000 C 05/19/17 85.0 0.00 0.13
DOW 170519C00090000 C 05/19/17 90.0 0.00 0.08
DOW 170519P00047500 P 05/19/17 47.5 0.00 0.28
DOW 170519P00050000 P 05/19/17 50.0 0.00 0.45
DOW 170519P00055000 P 05/19/17 55.0 0.00 0.41
DOW 170519P00057500 P 05/19/17 57.5 0.11 0.41
DOW 170519P00060000 P 05/19/17 60.0 0.53 0.66
DOW 170519P00062500 P 05/19/17 62.5 1.05 1.26
DOW 170519P00065000 P 05/19/17 65.0 1.99 2.28
DOW 170519P00067500 P 05/19/17 67.5 3.50 3.95
DOW 170519P00070000 P 05/19/17 70.0 5.40 6.55
DOW 170519P00072500 P 05/19/17 72.5 7.65 8.60
DOW 170519P00075000 P 05/19/17 75.0 8.70 12.50
DOW 170519P00080000 P 05/19/17 80.0 13.60 17.70
DOW 170519P00085000 P 05/19/17 85.0 18.75 22.65
DOW 170519P00090000 P 05/19/17 90.0 23.70 27.65
DOW 170616C00030000 C 06/16/17 30.0 32.65 36.40
DOW 170616C00035000 C 06/16/17 35.0 27.50 31.35
DOW 170616C00040000 C 06/16/17 40.0 23.80 25.05
DOW 170616C00042500 C 06/16/17 42.5 20.05 23.95
DOW 170616C00045000 C 06/16/17 45.0 18.85 20.25
DOW 170616C00047500 C 06/16/17 47.5 15.10 18.80
DOW 170616C00050000 C 06/16/17 50.0 13.95 15.35
DOW 170616C00052500 C 06/16/17 52.5 11.60 12.90
DOW 170616C00055000 C 06/16/17 55.0 9.50 10.20
DOW 170616C00057500 C 06/16/17 57.5 7.25 7.65
DOW 170616C00060000 C 06/16/17 60.0 5.10 5.60
DOW 170616C00062500 C 06/16/17 62.5 3.30 3.55
DOW 170616C00065000 C 06/16/17 65.0 1.86 2.04
DOW 170616C00067500 C 06/16/17 67.5 0.89 1.00
DOW 170616C00070000 C 06/16/17 70.0 0.37 0.54
DOW 170616C00072500 C 06/16/17 72.5 0.03 0.47
DOW 170616C00075000 C 06/16/17 75.0 0.00 0.44
DOW 170616P00030000 P 06/16/17 30.0 0.00 0.07
DOW 170616P00035000 P 06/16/17 35.0 0.00 0.05
DOW 170616P00040000 P 06/16/17 40.0 0.03 0.23
DOW 170616P00042500 P 06/16/17 42.5 0.01 0.37
DOW 170616P00045000 P 06/16/17 45.0 0.01 0.38
DOW 170616P00047500 P 06/16/17 47.5 0.02 0.48
DOW 170616P00050000 P 06/16/17 50.0 0.08 0.36
DOW 170616P00052500 P 06/16/17 52.5 0.16 0.47
DOW 170616P00055000 P 06/16/17 55.0 0.15 0.39
DOW 170616P00057500 P 06/16/17 57.5 0.44 0.59
DOW 170616P00060000 P 06/16/17 60.0 0.81 0.97
DOW 170616P00062500 P 06/16/17 62.5 1.40 1.61
DOW 170616P00065000 P 06/16/17 65.0 2.44 2.74
DOW 170616P00067500 P 06/16/17 67.5 3.75 4.40
DOW 170616P00070000 P 06/16/17 70.0 5.75 6.45
DOW 170616P00072500 P 06/16/17 72.5 7.80 9.20
DOW 170616P00075000 P 06/16/17 75.0 10.10 11.30
DOW 170915C00030000 C 09/15/17 30.0 32.60 36.50
DOW 170915C00032500 C 09/15/17 32.5 30.10 34.00
DOW 170915C00035000 C 09/15/17 35.0 27.60 31.50
DOW 170915C00037500 C 09/15/17 37.5 24.80 29.05
DOW 170915C00040000 C 09/15/17 40.0 22.70 26.50
DOW 170915C00042500 C 09/15/17 42.5 20.25 23.95
DOW 170915C00045000 C 09/15/17 45.0 17.85 21.50
DOW 170915C00047500 C 09/15/17 47.5 15.20 19.10
DOW 170915C00050000 C 09/15/17 50.0 14.25 15.60
DOW 170915C00052500 C 09/15/17 52.5 11.85 13.25
DOW 170915C00055000 C 09/15/17 55.0 9.85 10.75
DOW 170915C00057500 C 09/15/17 57.5 7.75 8.55
DOW 170915C00060000 C 09/15/17 60.0 5.85 6.55
DOW 170915C00062500 C 09/15/17 62.5 4.35 4.85
DOW 170915C00065000 C 09/15/17 65.0 3.05 3.35
DOW 170915C00067500 C 09/15/17 67.5 1.99 2.10
DOW 170915C00070000 C 09/15/17 70.0 1.25 1.43
DOW 170915C00072500 C 09/15/17 72.5 0.72 0.92
DOW 170915C00075000 C 09/15/17 75.0 0.26 0.69
DOW 170915C00080000 C 09/15/17 80.0 0.00 0.50
DOW 170915C00085000 C 09/15/17 85.0 0.00 0.41
DOW 170915P00030000 P 09/15/17 30.0 0.00 0.26
DOW 170915P00032500 P 09/15/17 32.5 0.00 0.37
DOW 170915P00035000 P 09/15/17 35.0 0.00 0.49
DOW 170915P00037500 P 09/15/17 37.5 0.01 0.47
DOW 170915P00040000 P 09/15/17 40.0 0.06 0.30
DOW 170915P00042500 P 09/15/17 42.5 0.02 0.48
DOW 170915P00045000 P 09/15/17 45.0 0.11 0.51
DOW 170915P00047500 P 09/15/17 47.5 0.18 0.64
DOW 170915P00050000 P 09/15/17 50.0 0.30 0.78
DOW 170915P00052500 P 09/15/17 52.5 0.50 0.96
DOW 170915P00055000 P 09/15/17 55.0 0.79 1.17
DOW 170915P00057500 P 09/15/17 57.5 1.22 1.52
DOW 170915P00060000 P 09/15/17 60.0 1.76 2.06
DOW 170915P00062500 P 09/15/17 62.5 2.61 2.88
DOW 170915P00065000 P 09/15/17 65.0 3.65 4.20
DOW 170915P00067500 P 09/15/17 67.5 5.00 5.55
DOW 170915P00070000 P 09/15/17 70.0 6.75 7.50
DOW 170915P00072500 P 09/15/17 72.5 8.65 9.50
DOW 170915P00075000 P 09/15/17 75.0 10.55 12.00
DOW 170915P00080000 P 09/15/17 80.0 14.25 18.00
DOW 170915P00085000 P 09/15/17 85.0 20.25 21.75
DOW 180119C00023000 C 01/19/18 23.0 39.20 43.80
DOW 180119C00025000 C 01/19/18 25.0 37.20 41.80
DOW 180119C00030000 C 01/19/18 30.0 32.30 36.90
DOW 180119C00032500 C 01/19/18 32.5 29.70 34.30
DOW 180119C00035000 C 01/19/18 35.0 27.30 31.85
DOW 180119C00037500 C 01/19/18 37.5 24.80 29.50
DOW 180119C00040000 C 01/19/18 40.0 23.20 26.10
DOW 180119C00042500 C 01/19/18 42.5 19.95 24.50
DOW 180119C00045000 C 01/19/18 45.0 19.00 20.70
DOW 180119C00047500 C 01/19/18 47.5 16.40 18.55
DOW 180119C00050000 C 01/19/18 50.0 14.85 15.70
DOW 180119C00052500 C 01/19/18 52.5 12.10 13.55
DOW 180119C00055000 C 01/19/18 55.0 10.65 11.30
DOW 180119C00057500 C 01/19/18 57.5 8.65 9.35
DOW 180119C00060000 C 01/19/18 60.0 7.20 7.50
DOW 180119C00062500 C 01/19/18 62.5 5.50 6.00
DOW 180119C00065000 C 01/19/18 65.0 4.30 4.65
DOW 180119C00067500 C 01/19/18 67.5 3.20 3.55
DOW 180119C00070000 C 01/19/18 70.0 2.16 2.40
DOW 180119C00072500 C 01/19/18 72.5 1.53 1.94
DOW 180119C00075000 C 01/19/18 75.0 0.98 1.34
DOW 180119C00080000 C 01/19/18 80.0 0.42 0.73
DOW 180119C00085000 C 01/19/18 85.0 0.01 0.55
DOW 180119P00023000 P 01/19/18 23.0 0.05 0.18
DOW 180119P00025000 P 01/19/18 25.0 0.00 0.14
DOW 180119P00030000 P 01/19/18 30.0 0.05 0.24
DOW 180119P00032500 P 01/19/18 32.5 0.02 0.53
DOW 180119P00035000 P 01/19/18 35.0 0.07 0.58
DOW 180119P00037500 P 01/19/18 37.5 0.30 0.67
DOW 180119P00040000 P 01/19/18 40.0 0.37 0.57
DOW 180119P00042500 P 01/19/18 42.5 0.36 0.66
DOW 180119P00045000 P 01/19/18 45.0 0.65 0.83
DOW 180119P00047500 P 01/19/18 47.5 0.93 1.06
DOW 180119P00050000 P 01/19/18 50.0 1.21 1.35
DOW 180119P00052500 P 01/19/18 52.5 1.48 1.73
DOW 180119P00055000 P 01/19/18 55.0 2.06 2.20
DOW 180119P00057500 P 01/19/18 57.5 2.56 2.83
DOW 180119P00060000 P 01/19/18 60.0 3.20 3.60
DOW 180119P00062500 P 01/19/18 62.5 4.25 4.60
DOW 180119P00065000 P 01/19/18 65.0 5.40 5.90
DOW 180119P00067500 P 01/19/18 67.5 6.80 7.35
DOW 180119P00070000 P 01/19/18 70.0 8.35 9.00
DOW 180119P00072500 P 01/19/18 72.5 10.10 11.05
DOW 180119P00075000 P 01/19/18 75.0 11.55 13.40
DOW 180119P00080000 P 01/19/18 80.0 15.85 17.90
DOW 180119P00085000 P 01/19/18 85.0 20.15 22.95
DOW 190118C00030000 C 01/18/19 30.0 32.15 37.00
DOW 190118C00032500 C 01/18/19 32.5 29.80 34.40
DOW 190118C00035000 C 01/18/19 35.0 27.30 32.00
DOW 190118C00037500 C 01/18/19 37.5 24.70 29.50
DOW 190118C00040000 C 01/18/19 40.0 23.55 26.35
DOW 190118C00042500 C 01/18/19 42.5 21.15 24.05
DOW 190118C00045000 C 01/18/19 45.0 19.60 21.40
DOW 190118C00047500 C 01/18/19 47.5 17.10 19.25
DOW 190118C00050000 C 01/18/19 50.0 15.20 16.65
DOW 190118C00052500 C 01/18/19 52.5 13.20 15.20
DOW 190118C00055000 C 01/18/19 55.0 11.40 12.60
DOW 190118C00057500 C 01/18/19 57.5 10.15 11.55
DOW 190118C00060000 C 01/18/19 60.0 8.45 9.70
DOW 190118C00062500 C 01/18/19 62.5 7.40 8.20
DOW 190118C00065000 C 01/18/19 65.0 6.25 7.00
DOW 190118C00067500 C 01/18/19 67.5 5.15 5.85
DOW 190118C00070000 C 01/18/19 70.0 4.25 4.90
DOW 190118C00072500 C 01/18/19 72.5 3.45 4.00
DOW 190118C00075000 C 01/18/19 75.0 2.72 3.35
DOW 190118C00080000 C 01/18/19 80.0 1.74 2.25
DOW 190118C00085000 C 01/18/19 85.0 0.90 1.55
DOW 190118C00090000 C 01/18/19 90.0 0.41 1.12
DOW 190118C00095000 C 01/18/19 95.0 0.25 0.85
DOW 190118P00030000 P 01/18/19 30.0 0.50 0.89
DOW 190118P00032500 P 01/18/19 32.5 0.60 1.13
DOW 190118P00035000 P 01/18/19 35.0 0.80 1.23
DOW 190118P00037500 P 01/18/19 37.5 0.87 1.53
DOW 190118P00040000 P 01/18/19 40.0 1.13 1.77
DOW 190118P00042500 P 01/18/19 42.5 1.45 1.85
DOW 190118P00045000 P 01/18/19 45.0 1.82 2.43
DOW 190118P00047500 P 01/18/19 47.5 2.30 2.76
DOW 190118P00050000 P 01/18/19 50.0 2.80 3.35
DOW 190118P00052500 P 01/18/19 52.5 3.45 3.95
DOW 190118P00055000 P 01/18/19 55.0 4.15 4.75
DOW 190118P00057500 P 01/18/19 57.5 5.00 5.65
DOW 190118P00060000 P 01/18/19 60.0 5.90 6.60
DOW 190118P00062500 P 01/18/19 62.5 7.05 7.75
DOW 190118P00065000 P 01/18/19 65.0 8.20 9.30
DOW 190118P00067500 P 01/18/19 67.5 9.50 10.80
DOW 190118P00070000 P 01/18/19 70.0 10.70 12.55
DOW 190118P00072500 P 01/18/19 72.5 12.30 14.15
DOW 190118P00075000 P 01/18/19 75.0 14.10 15.95
DOW 190118P00080000 P 01/18/19 80.0 17.85 19.95
DOW 190118P00085000 P 01/18/19 85.0 21.60 24.55
DOW 190118P00090000 P 01/18/19 90.0 25.50 29.35
DOW 190118P00095000 P 01/18/19 95.0 30.05 33.85

OPRA data is delayed 15 minutes.