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 Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 170224C00049000 C 02/24/17 49.0 11.60 14.10
DOW 170224C00050000 C 02/24/17 50.0 9.45 13.20
DOW 170224C00051000 C 02/24/17 51.0 8.45 12.20
DOW 170224C00051500 C 02/24/17 51.5 8.00 11.70
DOW 170224C00052000 C 02/24/17 52.0 7.70 11.05
DOW 170224C00052500 C 02/24/17 52.5 7.45 10.65
DOW 170224C00053000 C 02/24/17 53.0 6.60 10.15
DOW 170224C00053500 C 02/24/17 53.5 7.30 8.70
DOW 170224C00054000 C 02/24/17 54.0 6.80 8.10
DOW 170224C00054500 C 02/24/17 54.5 5.30 8.65
DOW 170224C00055000 C 02/24/17 55.0 5.85 8.15
DOW 170224C00055500 C 02/24/17 55.5 5.40 6.60
DOW 170224C00056000 C 02/24/17 56.0 4.95 6.15
DOW 170224C00056500 C 02/24/17 56.5 4.40 5.55
DOW 170224C00057000 C 02/24/17 57.0 3.90 4.95
DOW 170224C00057500 C 02/24/17 57.5 3.45 4.70
DOW 170224C00058000 C 02/24/17 58.0 2.91 4.00
DOW 170224C00058500 C 02/24/17 58.5 2.41 3.65
DOW 170224C00059000 C 02/24/17 59.0 2.00 2.82
DOW 170224C00059500 C 02/24/17 59.5 1.53 2.12
DOW 170224C00060000 C 02/24/17 60.0 1.16 1.54
DOW 170224C00060500 C 02/24/17 60.5 0.65 1.01
DOW 170224C00061000 C 02/24/17 61.0 0.40 0.58
DOW 170224C00061500 C 02/24/17 61.5 0.16 0.31
DOW 170224C00062000 C 02/24/17 62.0 0.03 0.15
DOW 170224C00062500 C 02/24/17 62.5 0.02 0.09
DOW 170224C00063000 C 02/24/17 63.0 0.02 0.06
DOW 170224C00063500 C 02/24/17 63.5 0.00 0.05
DOW 170224C00064000 C 02/24/17 64.0 0.00 0.06
DOW 170224C00064500 C 02/24/17 64.5 0.00 0.04
DOW 170224C00065000 C 02/24/17 65.0 0.00 0.10
DOW 170224C00065500 C 02/24/17 65.5 0.00 0.08
DOW 170224C00066000 C 02/24/17 66.0 0.00 0.10
DOW 170224C00066500 C 02/24/17 66.5 0.00 0.09
DOW 170224C00067000 C 02/24/17 67.0 0.00 0.08
DOW 170224C00067500 C 02/24/17 67.5 0.00 0.06
DOW 170224C00068000 C 02/24/17 68.0 0.00 0.06
DOW 170224C00068500 C 02/24/17 68.5 0.00 0.06
DOW 170224C00069000 C 02/24/17 69.0 0.00 0.06
DOW 170224C00069500 C 02/24/17 69.5 0.00 0.06
DOW 170224C00070000 C 02/24/17 70.0 0.00 0.05
DOW 170224C00072500 C 02/24/17 72.5 0.00 0.06
DOW 170224C00075000 C 02/24/17 75.0 0.00 0.06
DOW 170224C00080000 C 02/24/17 80.0 0.00 0.06
DOW 170224P00049000 P 02/24/17 49.0 0.00 0.05
DOW 170224P00050000 P 02/24/17 50.0 0.00 0.05
DOW 170224P00051000 P 02/24/17 51.0 0.00 0.06
DOW 170224P00051500 P 02/24/17 51.5 0.00 0.05
DOW 170224P00052000 P 02/24/17 52.0 0.00 0.06
DOW 170224P00052500 P 02/24/17 52.5 0.00 0.02
DOW 170224P00053000 P 02/24/17 53.0 0.00 0.02
DOW 170224P00053500 P 02/24/17 53.5 0.00 0.04
DOW 170224P00054000 P 02/24/17 54.0 0.00 0.06
DOW 170224P00054500 P 02/24/17 54.5 0.00 0.04
DOW 170224P00055000 P 02/24/17 55.0 0.00 0.08
DOW 170224P00055500 P 02/24/17 55.5 0.00 0.08
DOW 170224P00056000 P 02/24/17 56.0 0.00 0.12
DOW 170224P00056500 P 02/24/17 56.5 0.00 0.04
DOW 170224P00057000 P 02/24/17 57.0 0.00 0.09
DOW 170224P00057500 P 02/24/17 57.5 0.00 0.05
DOW 170224P00058000 P 02/24/17 58.0 0.00 0.13
DOW 170224P00058500 P 02/24/17 58.5 0.00 0.08
DOW 170224P00059000 P 02/24/17 59.0 0.01 0.08
DOW 170224P00059500 P 02/24/17 59.5 0.02 0.09
DOW 170224P00060000 P 02/24/17 60.0 0.05 0.11
DOW 170224P00060500 P 02/24/17 60.5 0.11 0.19
DOW 170224P00061000 P 02/24/17 61.0 0.22 0.38
DOW 170224P00061500 P 02/24/17 61.5 0.42 0.64
DOW 170224P00062000 P 02/24/17 62.0 0.73 1.13
DOW 170224P00062500 P 02/24/17 62.5 0.94 1.82
DOW 170224P00063000 P 02/24/17 63.0 1.30 2.16
DOW 170224P00063500 P 02/24/17 63.5 0.74 3.25
DOW 170224P00064000 P 02/24/17 64.0 1.16 3.40
DOW 170224P00064500 P 02/24/17 64.5 1.42 4.80
DOW 170224P00065000 P 02/24/17 65.0 1.85 4.10
DOW 170224P00065500 P 02/24/17 65.5 2.50 6.05
DOW 170224P00066000 P 02/24/17 66.0 3.65 6.15
DOW 170224P00066500 P 02/24/17 66.5 3.35 6.65
DOW 170224P00067000 P 02/24/17 67.0 4.10 7.25
DOW 170224P00067500 P 02/24/17 67.5 4.30 8.05
DOW 170224P00068000 P 02/24/17 68.0 4.80 8.55
DOW 170224P00068500 P 02/24/17 68.5 5.40 9.55
DOW 170224P00069000 P 02/24/17 69.0 6.00 9.50
DOW 170224P00069500 P 02/24/17 69.5 6.30 10.50
DOW 170224P00070000 P 02/24/17 70.0 6.90 10.30
DOW 170224P00072500 P 02/24/17 72.5 9.35 13.70
DOW 170224P00075000 P 02/24/17 75.0 11.80 15.70
DOW 170224P00080000 P 02/24/17 80.0 16.95 20.30
DOW 170303C00050000 C 03/03/17 50.0 10.60 12.25
DOW 170303C00050500 C 03/03/17 50.5 8.80 12.70
DOW 170303C00051000 C 03/03/17 51.0 8.30 12.25
DOW 170303C00051500 C 03/03/17 51.5 7.80 11.70
DOW 170303C00052000 C 03/03/17 52.0 7.70 11.20
DOW 170303C00052500 C 03/03/17 52.5 7.25 10.75
DOW 170303C00053000 C 03/03/17 53.0 6.80 10.20
DOW 170303C00053500 C 03/03/17 53.5 6.45 9.70
DOW 170303C00054000 C 03/03/17 54.0 6.75 9.20
DOW 170303C00054500 C 03/03/17 54.5 6.30 8.75
DOW 170303C00055000 C 03/03/17 55.0 4.90 8.20
DOW 170303C00055500 C 03/03/17 55.5 5.35 6.65
DOW 170303C00056000 C 03/03/17 56.0 3.50 7.20
DOW 170303C00056500 C 03/03/17 56.5 4.40 5.65
DOW 170303C00057000 C 03/03/17 57.0 3.95 5.00
DOW 170303C00057500 C 03/03/17 57.5 3.50 4.35
DOW 170303C00058000 C 03/03/17 58.0 3.10 3.80
DOW 170303C00058500 C 03/03/17 58.5 2.58 3.35
DOW 170303C00059000 C 03/03/17 59.0 2.13 2.69
DOW 170303C00059500 C 03/03/17 59.5 1.71 2.06
DOW 170303C00060000 C 03/03/17 60.0 1.34 1.63
DOW 170303C00060500 C 03/03/17 60.5 1.07 1.26
DOW 170303C00061000 C 03/03/17 61.0 0.75 0.94
DOW 170303C00061500 C 03/03/17 61.5 0.48 0.64
DOW 170303C00062000 C 03/03/17 62.0 0.30 0.44
DOW 170303C00062500 C 03/03/17 62.5 0.17 0.29
DOW 170303C00063000 C 03/03/17 63.0 0.09 0.23
DOW 170303C00063500 C 03/03/17 63.5 0.04 0.17
DOW 170303C00064000 C 03/03/17 64.0 0.01 0.19
DOW 170303C00064500 C 03/03/17 64.5 0.00 0.17
DOW 170303C00065000 C 03/03/17 65.0 0.00 0.15
DOW 170303C00065500 C 03/03/17 65.5 0.00 0.15
DOW 170303C00066000 C 03/03/17 66.0 0.00 0.11
DOW 170303C00066500 C 03/03/17 66.5 0.00 0.11
DOW 170303C00070000 C 03/03/17 70.0 0.00 0.08
DOW 170303P00050000 P 03/03/17 50.0 0.00 0.08
DOW 170303P00050500 P 03/03/17 50.5 0.00 0.09
DOW 170303P00051000 P 03/03/17 51.0 0.00 0.09
DOW 170303P00051500 P 03/03/17 51.5 0.00 0.11
DOW 170303P00052000 P 03/03/17 52.0 0.00 0.11
DOW 170303P00052500 P 03/03/17 52.5 0.00 0.14
DOW 170303P00053000 P 03/03/17 53.0 0.00 0.14
DOW 170303P00053500 P 03/03/17 53.5 0.00 0.15
DOW 170303P00054000 P 03/03/17 54.0 0.00 0.04
DOW 170303P00054500 P 03/03/17 54.5 0.00 0.21
DOW 170303P00055000 P 03/03/17 55.0 0.00 0.24
DOW 170303P00055500 P 03/03/17 55.5 0.00 0.25
DOW 170303P00056000 P 03/03/17 56.0 0.01 0.25
DOW 170303P00056500 P 03/03/17 56.5 0.04 0.17
DOW 170303P00057000 P 03/03/17 57.0 0.02 0.32
DOW 170303P00057500 P 03/03/17 57.5 0.02 0.24
DOW 170303P00058000 P 03/03/17 58.0 0.05 0.31
DOW 170303P00058500 P 03/03/17 58.5 0.11 0.28
DOW 170303P00059000 P 03/03/17 59.0 0.12 0.25
DOW 170303P00059500 P 03/03/17 59.5 0.17 0.29
DOW 170303P00060000 P 03/03/17 60.0 0.25 0.40
DOW 170303P00060500 P 03/03/17 60.5 0.34 0.52
DOW 170303P00061000 P 03/03/17 61.0 0.51 0.70
DOW 170303P00061500 P 03/03/17 61.5 0.76 0.90
DOW 170303P00062000 P 03/03/17 62.0 1.06 1.23
DOW 170303P00062500 P 03/03/17 62.5 1.20 1.81
DOW 170303P00063000 P 03/03/17 63.0 1.57 2.35
DOW 170303P00063500 P 03/03/17 63.5 1.91 2.87
DOW 170303P00064000 P 03/03/17 64.0 2.25 4.70
DOW 170303P00064500 P 03/03/17 64.5 1.47 5.10
DOW 170303P00065000 P 03/03/17 65.0 2.41 5.50
DOW 170303P00065500 P 03/03/17 65.5 2.40 5.75
DOW 170303P00066000 P 03/03/17 66.0 2.80 6.15
DOW 170303P00066500 P 03/03/17 66.5 3.50 6.75
DOW 170303P00070000 P 03/03/17 70.0 7.90 9.45
DOW 170310C00050000 C 03/10/17 50.0 10.70 12.00
DOW 170310C00053000 C 03/10/17 53.0 6.40 10.25
DOW 170310C00053500 C 03/10/17 53.5 6.40 9.75
DOW 170310C00054000 C 03/10/17 54.0 5.50 9.35
DOW 170310C00054500 C 03/10/17 54.5 5.40 8.75
DOW 170310C00055000 C 03/10/17 55.0 4.45 8.30
DOW 170310C00055500 C 03/10/17 55.5 5.45 6.65
DOW 170310C00056000 C 03/10/17 56.0 3.95 6.45
DOW 170310C00056500 C 03/10/17 56.5 4.55 5.70
DOW 170310C00057000 C 03/10/17 57.0 4.05 4.95
DOW 170310C00057500 C 03/10/17 57.5 3.60 4.45
DOW 170310C00058000 C 03/10/17 58.0 3.20 3.95
DOW 170310C00058500 C 03/10/17 58.5 2.26 3.55
DOW 170310C00059000 C 03/10/17 59.0 2.29 2.65
DOW 170310C00059500 C 03/10/17 59.5 1.90 2.18
DOW 170310C00060000 C 03/10/17 60.0 1.58 1.79
DOW 170310C00060500 C 03/10/17 60.5 1.24 1.41
DOW 170310C00061000 C 03/10/17 61.0 0.92 1.10
DOW 170310C00061500 C 03/10/17 61.5 0.68 0.83
DOW 170310C00062000 C 03/10/17 62.0 0.49 0.62
DOW 170310C00062500 C 03/10/17 62.5 0.32 0.46
DOW 170310C00063000 C 03/10/17 63.0 0.20 0.32
DOW 170310C00063500 C 03/10/17 63.5 0.11 0.31
DOW 170310C00064000 C 03/10/17 64.0 0.08 0.18
DOW 170310C00064500 C 03/10/17 64.5 0.03 0.20
DOW 170310C00065000 C 03/10/17 65.0 0.01 0.17
DOW 170310C00065500 C 03/10/17 65.5 0.00 0.22
DOW 170310C00066000 C 03/10/17 66.0 0.00 0.13
DOW 170310C00066500 C 03/10/17 66.5 0.00 0.15
DOW 170310C00067000 C 03/10/17 67.0 0.00 0.14
DOW 170310C00070000 C 03/10/17 70.0 0.00 0.10
DOW 170310P00050000 P 03/10/17 50.0 0.00 0.07
DOW 170310P00053000 P 03/10/17 53.0 0.00 0.05
DOW 170310P00053500 P 03/10/17 53.5 0.00 0.24
DOW 170310P00054000 P 03/10/17 54.0 0.00 0.24
DOW 170310P00054500 P 03/10/17 54.5 0.01 0.28
DOW 170310P00055000 P 03/10/17 55.0 0.01 0.28
DOW 170310P00055500 P 03/10/17 55.5 0.00 0.35
DOW 170310P00056000 P 03/10/17 56.0 0.02 0.35
DOW 170310P00056500 P 03/10/17 56.5 0.01 0.39
DOW 170310P00057000 P 03/10/17 57.0 0.07 0.20
DOW 170310P00057500 P 03/10/17 57.5 0.09 0.40
DOW 170310P00058000 P 03/10/17 58.0 0.14 0.24
DOW 170310P00058500 P 03/10/17 58.5 0.18 0.28
DOW 170310P00059000 P 03/10/17 59.0 0.23 0.33
DOW 170310P00059500 P 03/10/17 59.5 0.30 0.40
DOW 170310P00060000 P 03/10/17 60.0 0.38 0.56
DOW 170310P00060500 P 03/10/17 60.5 0.51 0.68
DOW 170310P00061000 P 03/10/17 61.0 0.70 0.89
DOW 170310P00061500 P 03/10/17 61.5 0.93 1.10
DOW 170310P00062000 P 03/10/17 62.0 1.21 1.45
DOW 170310P00062500 P 03/10/17 62.5 1.52 1.77
DOW 170310P00063000 P 03/10/17 63.0 1.90 2.14
DOW 170310P00063500 P 03/10/17 63.5 2.21 2.80
DOW 170310P00064000 P 03/10/17 64.0 2.39 3.25
DOW 170310P00064500 P 03/10/17 64.5 2.81 5.00
DOW 170310P00065000 P 03/10/17 65.0 1.84 5.30
DOW 170310P00065500 P 03/10/17 65.5 2.86 6.10
DOW 170310P00066000 P 03/10/17 66.0 3.40 6.60
DOW 170310P00066500 P 03/10/17 66.5 3.30 6.65
DOW 170310P00067000 P 03/10/17 67.0 3.90 7.20
DOW 170310P00070000 P 03/10/17 70.0 7.95 9.15
DOW 170317C00030000 C 03/17/17 30.0 28.90 33.50
DOW 170317C00035000 C 03/17/17 35.0 24.45 28.20
DOW 170317C00037000 C 03/17/17 37.0 22.30 26.05
DOW 170317C00037500 C 03/17/17 37.5 21.80 25.70
DOW 170317C00038000 C 03/17/17 38.0 21.45 25.10
DOW 170317C00039000 C 03/17/17 39.0 20.45 24.05
DOW 170317C00040000 C 03/17/17 40.0 19.50 23.05
DOW 170317C00041000 C 03/17/17 41.0 18.45 22.20
DOW 170317C00042000 C 03/17/17 42.0 17.45 21.20
DOW 170317C00042500 C 03/17/17 42.5 17.00 20.65
DOW 170317C00043000 C 03/17/17 43.0 16.45 20.20
DOW 170317C00044000 C 03/17/17 44.0 15.45 19.20
DOW 170317C00045000 C 03/17/17 45.0 15.60 16.55
DOW 170317C00045500 C 03/17/17 45.5 14.45 17.70
DOW 170317C00046000 C 03/17/17 46.0 13.95 17.20
DOW 170317C00046500 C 03/17/17 46.5 13.40 16.70
DOW 170317C00047000 C 03/17/17 47.0 12.95 16.20
DOW 170317C00047500 C 03/17/17 47.5 12.25 15.65
DOW 170317C00048000 C 03/17/17 48.0 11.80 15.15
DOW 170317C00048500 C 03/17/17 48.5 12.05 14.55
DOW 170317C00049000 C 03/17/17 49.0 11.55 14.10
DOW 170317C00049500 C 03/17/17 49.5 11.00 13.60
DOW 170317C00050000 C 03/17/17 50.0 10.60 12.00
DOW 170317C00050500 C 03/17/17 50.5 10.10 12.45
DOW 170317C00051000 C 03/17/17 51.0 9.15 12.25
DOW 170317C00051500 C 03/17/17 51.5 8.25 11.70
DOW 170317C00052000 C 03/17/17 52.0 8.25 11.20
DOW 170317C00052500 C 03/17/17 52.5 8.55 9.00
DOW 170317C00053000 C 03/17/17 53.0 6.85 9.50
DOW 170317C00053500 C 03/17/17 53.5 6.95 9.85
DOW 170317C00054000 C 03/17/17 54.0 6.85 8.50
DOW 170317C00054500 C 03/17/17 54.5 6.40 8.00
DOW 170317C00055000 C 03/17/17 55.0 6.05 7.05
DOW 170317C00055500 C 03/17/17 55.5 5.50 7.70
DOW 170317C00056000 C 03/17/17 56.0 5.05 6.00
DOW 170317C00056500 C 03/17/17 56.5 4.35 5.55
DOW 170317C00057000 C 03/17/17 57.0 4.10 5.10
DOW 170317C00057500 C 03/17/17 57.5 3.75 4.10
DOW 170317C00058000 C 03/17/17 58.0 3.20 4.20
DOW 170317C00058500 C 03/17/17 58.5 2.82 3.25
DOW 170317C00059000 C 03/17/17 59.0 2.45 2.78
DOW 170317C00059500 C 03/17/17 59.5 2.06 2.39
DOW 170317C00060000 C 03/17/17 60.0 1.75 1.95
DOW 170317C00060500 C 03/17/17 60.5 1.45 1.66
DOW 170317C00061000 C 03/17/17 61.0 1.13 1.28
DOW 170317C00061500 C 03/17/17 61.5 0.86 1.00
DOW 170317C00062000 C 03/17/17 62.0 0.64 0.80
DOW 170317C00062500 C 03/17/17 62.5 0.50 0.55
DOW 170317C00063000 C 03/17/17 63.0 0.33 0.46
DOW 170317C00063500 C 03/17/17 63.5 0.24 0.38
DOW 170317C00064000 C 03/17/17 64.0 0.14 0.30
DOW 170317C00064500 C 03/17/17 64.5 0.07 0.20
DOW 170317C00065000 C 03/17/17 65.0 0.05 0.16
DOW 170317C00065500 C 03/17/17 65.5 0.00 0.17
DOW 170317C00066000 C 03/17/17 66.0 0.00 0.22
DOW 170317C00066500 C 03/17/17 66.5 0.00 0.21
DOW 170317C00067000 C 03/17/17 67.0 0.00 0.17
DOW 170317C00067500 C 03/17/17 67.5 0.00 0.07
DOW 170317C00068000 C 03/17/17 68.0 0.00 0.15
DOW 170317C00068500 C 03/17/17 68.5 0.00 0.12
DOW 170317C00069000 C 03/17/17 69.0 0.00 0.14
DOW 170317C00069500 C 03/17/17 69.5 0.00 0.13
DOW 170317C00070000 C 03/17/17 70.0 0.00 0.06
DOW 170317C00075000 C 03/17/17 75.0 0.00 0.07
DOW 170317C00080000 C 03/17/17 80.0 0.00 0.06
DOW 170317C00085000 C 03/17/17 85.0 0.00 0.04
DOW 170317P00030000 P 03/17/17 30.0 0.00 0.05
DOW 170317P00035000 P 03/17/17 35.0 0.00 0.07
DOW 170317P00037000 P 03/17/17 37.0 0.00 0.07
DOW 170317P00037500 P 03/17/17 37.5 0.00 0.06
DOW 170317P00038000 P 03/17/17 38.0 0.00 0.06
DOW 170317P00039000 P 03/17/17 39.0 0.00 0.07
DOW 170317P00040000 P 03/17/17 40.0 0.00 0.04
DOW 170317P00041000 P 03/17/17 41.0 0.00 0.07
DOW 170317P00042000 P 03/17/17 42.0 0.00 0.07
DOW 170317P00042500 P 03/17/17 42.5 0.00 0.07
DOW 170317P00043000 P 03/17/17 43.0 0.00 0.07
DOW 170317P00044000 P 03/17/17 44.0 0.00 0.08
DOW 170317P00045000 P 03/17/17 45.0 0.00 0.03
DOW 170317P00045500 P 03/17/17 45.5 0.00 0.09
DOW 170317P00046000 P 03/17/17 46.0 0.00 0.10
DOW 170317P00046500 P 03/17/17 46.5 0.00 0.10
DOW 170317P00047000 P 03/17/17 47.0 0.00 0.13
DOW 170317P00047500 P 03/17/17 47.5 0.00 0.05
DOW 170317P00048000 P 03/17/17 48.0 0.00 0.16
DOW 170317P00048500 P 03/17/17 48.5 0.00 0.19
DOW 170317P00049000 P 03/17/17 49.0 0.00 0.16
DOW 170317P00049500 P 03/17/17 49.5 0.00 0.21
DOW 170317P00050000 P 03/17/17 50.0 0.00 0.08
DOW 170317P00050500 P 03/17/17 50.5 0.00 0.26
DOW 170317P00051000 P 03/17/17 51.0 0.00 0.28
DOW 170317P00051500 P 03/17/17 51.5 0.00 0.31
DOW 170317P00052000 P 03/17/17 52.0 0.00 0.32
DOW 170317P00052500 P 03/17/17 52.5 0.02 0.10
DOW 170317P00053000 P 03/17/17 53.0 0.01 0.35
DOW 170317P00053500 P 03/17/17 53.5 0.00 0.23
DOW 170317P00054000 P 03/17/17 54.0 0.01 0.39
DOW 170317P00054500 P 03/17/17 54.5 0.00 0.41
DOW 170317P00055000 P 03/17/17 55.0 0.08 0.15
DOW 170317P00055500 P 03/17/17 55.5 0.02 0.42
DOW 170317P00056000 P 03/17/17 56.0 0.01 0.23
DOW 170317P00056500 P 03/17/17 56.5 0.01 0.34
DOW 170317P00057000 P 03/17/17 57.0 0.13 0.20
DOW 170317P00057500 P 03/17/17 57.5 0.16 0.30
DOW 170317P00058000 P 03/17/17 58.0 0.22 0.35
DOW 170317P00058500 P 03/17/17 58.5 0.28 0.42
DOW 170317P00059000 P 03/17/17 59.0 0.34 0.49
DOW 170317P00059500 P 03/17/17 59.5 0.43 0.61
DOW 170317P00060000 P 03/17/17 60.0 0.55 0.75
DOW 170317P00060500 P 03/17/17 60.5 0.68 0.89
DOW 170317P00061000 P 03/17/17 61.0 0.88 1.08
DOW 170317P00061500 P 03/17/17 61.5 1.11 1.35
DOW 170317P00062000 P 03/17/17 62.0 1.40 1.59
DOW 170317P00062500 P 03/17/17 62.5 1.70 1.88
DOW 170317P00063000 P 03/17/17 63.0 2.05 2.30
DOW 170317P00063500 P 03/17/17 63.5 2.00 2.88
DOW 170317P00064000 P 03/17/17 64.0 2.61 3.55
DOW 170317P00064500 P 03/17/17 64.5 2.86 3.65
DOW 170317P00065000 P 03/17/17 65.0 3.40 4.15
DOW 170317P00065500 P 03/17/17 65.5 3.40 5.15
DOW 170317P00066000 P 03/17/17 66.0 3.60 5.10
DOW 170317P00066500 P 03/17/17 66.5 3.35 6.60
DOW 170317P00067000 P 03/17/17 67.0 3.80 6.15
DOW 170317P00067500 P 03/17/17 67.5 4.35 7.95
DOW 170317P00068000 P 03/17/17 68.0 4.90 8.35
DOW 170317P00068500 P 03/17/17 68.5 5.35 7.70
DOW 170317P00069000 P 03/17/17 69.0 5.85 9.55
DOW 170317P00069500 P 03/17/17 69.5 6.35 10.05
DOW 170317P00070000 P 03/17/17 70.0 8.00 9.20
DOW 170317P00075000 P 03/17/17 75.0 11.95 15.55
DOW 170317P00080000 P 03/17/17 80.0 16.95 20.55
DOW 170317P00085000 P 03/17/17 85.0 23.00 24.50
DOW 170324C00050000 C 03/24/17 50.0 10.65 12.15
DOW 170324C00053000 C 03/24/17 53.0 7.50 10.30
DOW 170324C00053500 C 03/24/17 53.5 6.40 9.70
DOW 170324C00054000 C 03/24/17 54.0 5.70 9.35
DOW 170324C00054500 C 03/24/17 54.5 6.15 8.85
DOW 170324C00055000 C 03/24/17 55.0 6.00 7.25
DOW 170324C00055500 C 03/24/17 55.5 5.55 6.65
DOW 170324C00056000 C 03/24/17 56.0 4.85 6.15
DOW 170324C00056500 C 03/24/17 56.5 4.60 5.70
DOW 170324C00057000 C 03/24/17 57.0 4.20 5.25
DOW 170324C00057500 C 03/24/17 57.5 3.80 4.70
DOW 170324C00058000 C 03/24/17 58.0 3.35 4.30
DOW 170324C00058500 C 03/24/17 58.5 2.87 3.70
DOW 170324C00059000 C 03/24/17 59.0 2.50 2.88
DOW 170324C00059500 C 03/24/17 59.5 2.08 2.51
DOW 170324C00060000 C 03/24/17 60.0 1.86 2.13
DOW 170324C00060500 C 03/24/17 60.5 1.51 1.80
DOW 170324C00061000 C 03/24/17 61.0 1.22 1.47
DOW 170324C00061500 C 03/24/17 61.5 1.01 1.20
DOW 170324C00062000 C 03/24/17 62.0 0.77 0.95
DOW 170324C00062500 C 03/24/17 62.5 0.58 0.74
DOW 170324C00063000 C 03/24/17 63.0 0.44 0.62
DOW 170324C00063500 C 03/24/17 63.5 0.32 0.50
DOW 170324C00064000 C 03/24/17 64.0 0.21 0.38
DOW 170324C00064500 C 03/24/17 64.5 0.17 0.39
DOW 170324C00065000 C 03/24/17 65.0 0.01 0.37
DOW 170324C00065500 C 03/24/17 65.5 0.01 0.44
DOW 170324C00066000 C 03/24/17 66.0 0.01 0.38
DOW 170324C00066500 C 03/24/17 66.5 0.01 0.31
DOW 170324C00067000 C 03/24/17 67.0 0.00 0.27
DOW 170324C00070000 C 03/24/17 70.0 0.00 0.16
DOW 170324P00050000 P 03/24/17 50.0 0.00 0.18
DOW 170324P00053000 P 03/24/17 53.0 0.00 0.41
DOW 170324P00053500 P 03/24/17 53.5 0.01 0.44
DOW 170324P00054000 P 03/24/17 54.0 0.00 0.46
DOW 170324P00054500 P 03/24/17 54.5 0.01 0.47
DOW 170324P00055000 P 03/24/17 55.0 0.05 0.42
DOW 170324P00055500 P 03/24/17 55.5 0.01 0.48
DOW 170324P00056000 P 03/24/17 56.0 0.03 0.48
DOW 170324P00056500 P 03/24/17 56.5 0.07 0.43
DOW 170324P00057000 P 03/24/17 57.0 0.11 0.40
DOW 170324P00057500 P 03/24/17 57.5 0.15 0.42
DOW 170324P00058000 P 03/24/17 58.0 0.25 0.44
DOW 170324P00058500 P 03/24/17 58.5 0.36 0.51
DOW 170324P00059000 P 03/24/17 59.0 0.44 0.61
DOW 170324P00059500 P 03/24/17 59.5 0.55 0.74
DOW 170324P00060000 P 03/24/17 60.0 0.67 0.85
DOW 170324P00060500 P 03/24/17 60.5 0.82 0.99
DOW 170324P00061000 P 03/24/17 61.0 1.02 1.19
DOW 170324P00061500 P 03/24/17 61.5 1.24 1.50
DOW 170324P00062000 P 03/24/17 62.0 1.50 1.78
DOW 170324P00062500 P 03/24/17 62.5 1.79 2.08
DOW 170324P00063000 P 03/24/17 63.0 1.98 2.41
DOW 170324P00063500 P 03/24/17 63.5 2.06 2.90
DOW 170324P00064000 P 03/24/17 64.0 2.45 3.40
DOW 170324P00064500 P 03/24/17 64.5 2.85 3.90
DOW 170324P00065000 P 03/24/17 65.0 3.30 4.45
DOW 170324P00065500 P 03/24/17 65.5 3.90 4.85
DOW 170324P00066000 P 03/24/17 66.0 4.25 6.65
DOW 170324P00066500 P 03/24/17 66.5 3.35 6.70
DOW 170324P00067000 P 03/24/17 67.0 4.75 7.30
DOW 170324P00070000 P 03/24/17 70.0 7.95 9.30
DOW 170331C00050000 C 03/31/17 50.0 10.65 12.10
DOW 170331C00052500 C 03/31/17 52.5 7.15 10.75
DOW 170331C00053000 C 03/31/17 53.0 6.70 10.20
DOW 170331C00053500 C 03/31/17 53.5 6.90 9.75
DOW 170331C00054000 C 03/31/17 54.0 6.65 9.35
DOW 170331C00054500 C 03/31/17 54.5 6.15 7.55
DOW 170331C00055000 C 03/31/17 55.0 6.00 7.05
DOW 170331C00055500 C 03/31/17 55.5 5.30 6.65
DOW 170331C00056000 C 03/31/17 56.0 4.85 6.20
DOW 170331C00056500 C 03/31/17 56.5 4.65 5.70
DOW 170331C00057000 C 03/31/17 57.0 4.15 5.25
DOW 170331C00057500 C 03/31/17 57.5 3.75 4.75
DOW 170331C00058000 C 03/31/17 58.0 3.35 4.30
DOW 170331C00058500 C 03/31/17 58.5 2.92 3.35
DOW 170331C00059000 C 03/31/17 59.0 2.54 2.93
DOW 170331C00059500 C 03/31/17 59.5 2.19 2.56
DOW 170331C00060000 C 03/31/17 60.0 1.89 2.19
DOW 170331C00060500 C 03/31/17 60.5 1.57 1.83
DOW 170331C00061000 C 03/31/17 61.0 1.29 1.53
DOW 170331C00061500 C 03/31/17 61.5 1.09 1.26
DOW 170331C00062000 C 03/31/17 62.0 0.84 1.03
DOW 170331C00062500 C 03/31/17 62.5 0.65 0.83
DOW 170331C00063000 C 03/31/17 63.0 0.49 0.68
DOW 170331C00063500 C 03/31/17 63.5 0.36 0.55
DOW 170331C00064000 C 03/31/17 64.0 0.30 0.44
DOW 170331C00064500 C 03/31/17 64.5 0.22 0.46
DOW 170331C00065000 C 03/31/17 65.0 0.07 0.37
DOW 170331C00065500 C 03/31/17 65.5 0.03 0.46
DOW 170331C00066000 C 03/31/17 66.0 0.01 0.48
DOW 170331C00066500 C 03/31/17 66.5 0.01 0.40
DOW 170331C00070000 C 03/31/17 70.0 0.00 0.16
DOW 170331P00050000 P 03/31/17 50.0 0.01 0.41
DOW 170331P00052500 P 03/31/17 52.5 0.01 0.47
DOW 170331P00053000 P 03/31/17 53.0 0.00 0.47
DOW 170331P00053500 P 03/31/17 53.5 0.01 0.48
DOW 170331P00054000 P 03/31/17 54.0 0.01 0.46
DOW 170331P00054500 P 03/31/17 54.5 0.01 0.46
DOW 170331P00055000 P 03/31/17 55.0 0.04 0.41
DOW 170331P00055500 P 03/31/17 55.5 0.08 0.43
DOW 170331P00056000 P 03/31/17 56.0 0.11 0.43
DOW 170331P00056500 P 03/31/17 56.5 0.16 0.44
DOW 170331P00057000 P 03/31/17 57.0 0.26 0.47
DOW 170331P00057500 P 03/31/17 57.5 0.34 0.53
DOW 170331P00058000 P 03/31/17 58.0 0.44 0.59
DOW 170331P00058500 P 03/31/17 58.5 0.48 0.70
DOW 170331P00059000 P 03/31/17 59.0 0.63 0.79
DOW 170331P00059500 P 03/31/17 59.5 0.80 0.92
DOW 170331P00060000 P 03/31/17 60.0 0.91 1.17
DOW 170331P00060500 P 03/31/17 60.5 1.10 1.30
DOW 170331P00061000 P 03/31/17 61.0 1.34 1.57
DOW 170331P00061500 P 03/31/17 61.5 1.60 1.88
DOW 170331P00062000 P 03/31/17 62.0 1.90 2.18
DOW 170331P00062500 P 03/31/17 62.5 1.97 2.54
DOW 170331P00063000 P 03/31/17 63.0 2.18 2.85
DOW 170331P00063500 P 03/31/17 63.5 2.51 3.40
DOW 170331P00064000 P 03/31/17 64.0 3.25 3.85
DOW 170331P00064500 P 03/31/17 64.5 3.25 4.25
DOW 170331P00065000 P 03/31/17 65.0 3.70 5.15
DOW 170331P00065500 P 03/31/17 65.5 4.15 5.55
DOW 170331P00066000 P 03/31/17 66.0 4.70 5.90
DOW 170331P00066500 P 03/31/17 66.5 4.35 7.30
DOW 170331P00070000 P 03/31/17 70.0 8.45 9.70
DOW 170421C00032500 C 04/21/17 32.5 26.95 31.20
DOW 170421C00035000 C 04/21/17 35.0 24.45 28.20
DOW 170421C00037500 C 04/21/17 37.5 21.95 25.80
DOW 170421C00040000 C 04/21/17 40.0 20.35 23.05
DOW 170421C00042500 C 04/21/17 42.5 17.00 20.70
DOW 170421C00045000 C 04/21/17 45.0 15.50 18.20
DOW 170421C00047500 C 04/21/17 47.5 12.05 15.85
DOW 170421C00050000 C 04/21/17 50.0 9.80 13.25
DOW 170421C00052500 C 04/21/17 52.5 7.25 10.75
DOW 170421C00055000 C 04/21/17 55.0 6.10 7.20
DOW 170421C00057500 C 04/21/17 57.5 4.00 4.65
DOW 170421C00060000 C 04/21/17 60.0 2.20 2.60
DOW 170421C00062500 C 04/21/17 62.5 0.99 1.15
DOW 170421C00065000 C 04/21/17 65.0 0.36 0.50
DOW 170421C00067500 C 04/21/17 67.5 0.03 0.33
DOW 170421C00070000 C 04/21/17 70.0 0.00 0.28
DOW 170421C00075000 C 04/21/17 75.0 0.00 0.17
DOW 170421C00080000 C 04/21/17 80.0 0.00 0.14
DOW 170421C00085000 C 04/21/17 85.0 0.00 0.11
DOW 170421C00090000 C 04/21/17 90.0 0.00 0.08
DOW 170421P00032500 P 04/21/17 32.5 0.00 0.08
DOW 170421P00035000 P 04/21/17 35.0 0.00 0.08
DOW 170421P00037500 P 04/21/17 37.5 0.00 0.14
DOW 170421P00040000 P 04/21/17 40.0 0.00 0.11
DOW 170421P00042500 P 04/21/17 42.5 0.00 0.27
DOW 170421P00045000 P 04/21/17 45.0 0.01 0.11
DOW 170421P00047500 P 04/21/17 47.5 0.01 0.48
DOW 170421P00050000 P 04/21/17 50.0 0.01 0.49
DOW 170421P00052500 P 04/21/17 52.5 0.15 0.46
DOW 170421P00055000 P 04/21/17 55.0 0.25 0.40
DOW 170421P00057500 P 04/21/17 57.5 0.65 0.79
DOW 170421P00060000 P 04/21/17 60.0 1.33 1.57
DOW 170421P00062500 P 04/21/17 62.5 2.54 2.97
DOW 170421P00065000 P 04/21/17 65.0 4.00 4.90
DOW 170421P00067500 P 04/21/17 67.5 6.05 7.80
DOW 170421P00070000 P 04/21/17 70.0 7.60 10.90
DOW 170421P00075000 P 04/21/17 75.0 12.25 15.95
DOW 170421P00080000 P 04/21/17 80.0 17.25 21.00
DOW 170421P00085000 P 04/21/17 85.0 22.25 26.10
DOW 170421P00090000 P 04/21/17 90.0 27.25 30.90
DOW 170616C00030000 C 06/16/17 30.0 29.40 33.05
DOW 170616C00035000 C 06/16/17 35.0 24.50 28.05
DOW 170616C00040000 C 06/16/17 40.0 20.40 22.20
DOW 170616C00042500 C 06/16/17 42.5 17.00 20.55
DOW 170616C00045000 C 06/16/17 45.0 15.70 17.20
DOW 170616C00047500 C 06/16/17 47.5 12.10 15.65
DOW 170616C00050000 C 06/16/17 50.0 11.00 12.30
DOW 170616C00052500 C 06/16/17 52.5 8.70 9.35
DOW 170616C00055000 C 06/16/17 55.0 6.60 7.45
DOW 170616C00057500 C 06/16/17 57.5 4.70 5.10
DOW 170616C00060000 C 06/16/17 60.0 3.05 3.25
DOW 170616C00062500 C 06/16/17 62.5 1.79 2.00
DOW 170616C00065000 C 06/16/17 65.0 0.96 1.17
DOW 170616C00067500 C 06/16/17 67.5 0.45 0.63
DOW 170616C00070000 C 06/16/17 70.0 0.11 0.48
DOW 170616C00075000 C 06/16/17 75.0 0.02 0.35
DOW 170616P00030000 P 06/16/17 30.0 0.01 0.12
DOW 170616P00035000 P 06/16/17 35.0 0.01 0.15
DOW 170616P00040000 P 06/16/17 40.0 0.05 0.25
DOW 170616P00042500 P 06/16/17 42.5 0.01 0.49
DOW 170616P00045000 P 06/16/17 45.0 0.15 0.36
DOW 170616P00047500 P 06/16/17 47.5 0.11 0.46
DOW 170616P00050000 P 06/16/17 50.0 0.31 0.56
DOW 170616P00052500 P 06/16/17 52.5 0.45 0.68
DOW 170616P00055000 P 06/16/17 55.0 0.79 1.00
DOW 170616P00057500 P 06/16/17 57.5 1.35 1.53
DOW 170616P00060000 P 06/16/17 60.0 2.18 2.45
DOW 170616P00062500 P 06/16/17 62.5 3.20 3.75
DOW 170616P00065000 P 06/16/17 65.0 4.80 5.45
DOW 170616P00067500 P 06/16/17 67.5 6.60 7.55
DOW 170616P00070000 P 06/16/17 70.0 8.55 9.85
DOW 170616P00075000 P 06/16/17 75.0 13.25 14.95
DOW 170915C00030000 C 09/15/17 30.0 29.30 33.20
DOW 170915C00032500 C 09/15/17 32.5 26.45 30.95
DOW 170915C00035000 C 09/15/17 35.0 24.30 28.20
DOW 170915C00037500 C 09/15/17 37.5 21.45 26.00
DOW 170915C00040000 C 09/15/17 40.0 19.50 23.10
DOW 170915C00042500 C 09/15/17 42.5 16.50 21.00
DOW 170915C00045000 C 09/15/17 45.0 14.60 18.60
DOW 170915C00047500 C 09/15/17 47.5 13.55 14.90
DOW 170915C00050000 C 09/15/17 50.0 11.15 12.60
DOW 170915C00052500 C 09/15/17 52.5 9.20 10.30
DOW 170915C00055000 C 09/15/17 55.0 7.15 8.15
DOW 170915C00057500 C 09/15/17 57.5 5.40 5.95
DOW 170915C00060000 C 09/15/17 60.0 3.90 4.25
DOW 170915C00062500 C 09/15/17 62.5 2.68 3.05
DOW 170915C00065000 C 09/15/17 65.0 1.80 2.01
DOW 170915C00067500 C 09/15/17 67.5 1.08 1.40
DOW 170915C00070000 C 09/15/17 70.0 0.65 0.95
DOW 170915C00075000 C 09/15/17 75.0 0.08 0.48
DOW 170915C00080000 C 09/15/17 80.0 0.02 0.46
DOW 170915C00085000 C 09/15/17 85.0 0.00 0.30
DOW 170915P00030000 P 09/15/17 30.0 0.01 0.36
DOW 170915P00032500 P 09/15/17 32.5 0.00 0.49
DOW 170915P00035000 P 09/15/17 35.0 0.01 0.49
DOW 170915P00037500 P 09/15/17 37.5 0.01 0.49
DOW 170915P00040000 P 09/15/17 40.0 0.09 0.50
DOW 170915P00042500 P 09/15/17 42.5 0.16 0.64
DOW 170915P00045000 P 09/15/17 45.0 0.26 0.62
DOW 170915P00047500 P 09/15/17 47.5 0.46 0.79
DOW 170915P00050000 P 09/15/17 50.0 0.70 0.90
DOW 170915P00052500 P 09/15/17 52.5 1.16 1.34
DOW 170915P00055000 P 09/15/17 55.0 1.64 1.83
DOW 170915P00057500 P 09/15/17 57.5 2.30 2.55
DOW 170915P00060000 P 09/15/17 60.0 3.25 3.60
DOW 170915P00062500 P 09/15/17 62.5 4.30 4.85
DOW 170915P00065000 P 09/15/17 65.0 6.00 6.55
DOW 170915P00067500 P 09/15/17 67.5 7.55 8.45
DOW 170915P00070000 P 09/15/17 70.0 9.05 10.60
DOW 170915P00075000 P 09/15/17 75.0 13.90 15.25
DOW 170915P00080000 P 09/15/17 80.0 17.60 21.30
DOW 170915P00085000 P 09/15/17 85.0 23.05 25.40
DOW 180119C00023000 C 01/19/18 23.0 35.70 40.50
DOW 180119C00025000 C 01/19/18 25.0 33.95 38.50
DOW 180119C00030000 C 01/19/18 30.0 28.95 33.50
DOW 180119C00032500 C 01/19/18 32.5 26.30 31.00
DOW 180119C00035000 C 01/19/18 35.0 24.05 28.60
DOW 180119C00037500 C 01/19/18 37.5 21.50 26.00
DOW 180119C00040000 C 01/19/18 40.0 20.10 22.80
DOW 180119C00042500 C 01/19/18 42.5 17.45 20.65
DOW 180119C00045000 C 01/19/18 45.0 16.20 17.60
DOW 180119C00047500 C 01/19/18 47.5 13.65 15.45
DOW 180119C00050000 C 01/19/18 50.0 11.80 13.10
DOW 180119C00052500 C 01/19/18 52.5 9.85 10.30
DOW 180119C00055000 C 01/19/18 55.0 8.10 8.45
DOW 180119C00057500 C 01/19/18 57.5 6.30 6.75
DOW 180119C00060000 C 01/19/18 60.0 4.95 5.30
DOW 180119C00062500 C 01/19/18 62.5 3.80 4.05
DOW 180119C00065000 C 01/19/18 65.0 2.68 3.05
DOW 180119C00067500 C 01/19/18 67.5 1.92 2.25
DOW 180119C00070000 C 01/19/18 70.0 1.34 1.56
DOW 180119C00075000 C 01/19/18 75.0 0.57 0.90
DOW 180119C00080000 C 01/19/18 80.0 0.22 0.56
DOW 180119P00023000 P 01/19/18 23.0 0.02 0.16
DOW 180119P00025000 P 01/19/18 25.0 0.02 0.44
DOW 180119P00030000 P 01/19/18 30.0 0.20 0.54
DOW 180119P00032500 P 01/19/18 32.5 0.07 0.58
DOW 180119P00035000 P 01/19/18 35.0 0.15 0.66
DOW 180119P00037500 P 01/19/18 37.5 0.22 0.78
DOW 180119P00040000 P 01/19/18 40.0 0.36 0.79
DOW 180119P00042500 P 01/19/18 42.5 0.70 0.93
DOW 180119P00045000 P 01/19/18 45.0 1.05 1.14
DOW 180119P00047500 P 01/19/18 47.5 1.33 1.43
DOW 180119P00050000 P 01/19/18 50.0 1.74 1.81
DOW 180119P00052500 P 01/19/18 52.5 2.20 2.42
DOW 180119P00055000 P 01/19/18 55.0 2.94 3.10
DOW 180119P00057500 P 01/19/18 57.5 3.75 3.90
DOW 180119P00060000 P 01/19/18 60.0 4.90 5.05
DOW 180119P00062500 P 01/19/18 62.5 6.00 6.40
DOW 180119P00065000 P 01/19/18 65.0 7.50 7.90
DOW 180119P00067500 P 01/19/18 67.5 9.10 9.65
DOW 180119P00070000 P 01/19/18 70.0 10.85 11.60
DOW 180119P00075000 P 01/19/18 75.0 14.55 16.55
DOW 180119P00080000 P 01/19/18 80.0 19.15 20.95
DOW 190118C00030000 C 01/18/19 30.0 31.00 33.60
DOW 190118C00032500 C 01/18/19 32.5 26.50 31.20
DOW 190118C00035000 C 01/18/19 35.0 24.05 28.80
DOW 190118C00037500 C 01/18/19 37.5 21.50 26.40
DOW 190118C00040000 C 01/18/19 40.0 20.85 22.70
DOW 190118C00042500 C 01/18/19 42.5 18.70 20.40
DOW 190118C00045000 C 01/18/19 45.0 16.30 18.25
DOW 190118C00047500 C 01/18/19 47.5 14.30 16.15
DOW 190118C00050000 C 01/18/19 50.0 13.00 14.25
DOW 190118C00052500 C 01/18/19 52.5 11.05 12.40
DOW 190118C00055000 C 01/18/19 55.0 9.35 10.50
DOW 190118C00057500 C 01/18/19 57.5 8.05 8.95
DOW 190118C00060000 C 01/18/19 60.0 6.80 7.45
DOW 190118C00062500 C 01/18/19 62.5 5.60 6.35
DOW 190118C00065000 C 01/18/19 65.0 4.65 5.35
DOW 190118C00067500 C 01/18/19 67.5 3.80 4.35
DOW 190118C00070000 C 01/18/19 70.0 3.05 3.60
DOW 190118C00075000 C 01/18/19 75.0 1.90 2.40
DOW 190118C00080000 C 01/18/19 80.0 1.21 1.67
DOW 190118C00085000 C 01/18/19 85.0 0.62 1.20
DOW 190118C00090000 C 01/18/19 90.0 0.31 0.85
DOW 190118P00030000 P 01/18/19 30.0 0.52 0.80
DOW 190118P00032500 P 01/18/19 32.5 0.62 1.28
DOW 190118P00035000 P 01/18/19 35.0 0.83 1.30
DOW 190118P00037500 P 01/18/19 37.5 1.11 1.74
DOW 190118P00040000 P 01/18/19 40.0 1.46 1.99
DOW 190118P00042500 P 01/18/19 42.5 1.89 2.45
DOW 190118P00045000 P 01/18/19 45.0 2.41 2.86
DOW 190118P00047500 P 01/18/19 47.5 2.93 3.55
DOW 190118P00050000 P 01/18/19 50.0 3.65 4.05
DOW 190118P00052500 P 01/18/19 52.5 4.30 4.90
DOW 190118P00055000 P 01/18/19 55.0 5.25 5.95
DOW 190118P00057500 P 01/18/19 57.5 6.30 6.95
DOW 190118P00060000 P 01/18/19 60.0 7.30 8.10
DOW 190118P00062500 P 01/18/19 62.5 8.60 9.60
DOW 190118P00065000 P 01/18/19 65.0 9.90 11.30
DOW 190118P00067500 P 01/18/19 67.5 11.15 13.15
DOW 190118P00070000 P 01/18/19 70.0 12.85 14.85
DOW 190118P00075000 P 01/18/19 75.0 16.60 18.60
DOW 190118P00080000 P 01/18/19 80.0 20.20 23.30
DOW 190118P00085000 P 01/18/19 85.0 24.20 27.65
DOW 190118P00090000 P 01/18/19 90.0 28.80 32.10

OPRA data is delayed 15 minutes.