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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-10)Premium Content

Dow Chemical Co (DOW)
As of May 6 2015 1:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOW 150508C00039000 C 05/08/15 39.0 12.00 12.35
DOW 150508C00039500 C 05/08/15 39.5 11.50 12.15
DOW 150508C00040000 C 05/08/15 40.0 11.00 11.35
DOW 150508C00040500 C 05/08/15 40.5 10.55 11.15
DOW 150508C00041000 C 05/08/15 41.0 10.00 10.65
DOW 150508C00041500 C 05/08/15 41.5 9.60 9.85
DOW 150508C00042000 C 05/08/15 42.0 9.10 9.35
DOW 150508C00042500 C 05/08/15 42.5 8.60 8.85
DOW 150508C00043000 C 05/08/15 43.0 8.10 8.35
DOW 150508C00043500 C 05/08/15 43.5 7.60 7.85
DOW 150508C00044000 C 05/08/15 44.0 7.10 7.40
DOW 150508C00044500 C 05/08/15 44.5 6.60 7.15
DOW 150508C00045000 C 05/08/15 45.0 6.10 6.65
DOW 150508C00045500 C 05/08/15 45.5 5.60 6.20
DOW 150508C00046000 C 05/08/15 46.0 5.10 5.65
DOW 150508C00046500 C 05/08/15 46.5 4.55 5.15
DOW 150508C00047000 C 05/08/15 47.0 4.05 4.65
DOW 150508C00047500 C 05/08/15 47.5 3.55 4.15
DOW 150508C00048000 C 05/08/15 48.0 3.00 3.65
DOW 150508C00048500 C 05/08/15 48.5 2.49 3.15
DOW 150508C00049000 C 05/08/15 49.0 2.14 2.68
DOW 150508C00049500 C 05/08/15 49.5 1.48 2.18
DOW 150508C00050000 C 05/08/15 50.0 1.18 1.55
DOW 150508C00050500 C 05/08/15 50.5 0.77 1.04
DOW 150508C00051000 C 05/08/15 51.0 0.43 0.48
DOW 150508C00051500 C 05/08/15 51.5 0.20 0.24
DOW 150508C00052000 C 05/08/15 52.0 0.07 0.10
DOW 150508C00052500 C 05/08/15 52.5 0.02 0.08
DOW 150508C00053000 C 05/08/15 53.0 0.01 0.06
DOW 150508C00053500 C 05/08/15 53.5 0.00 0.03
DOW 150508C00054000 C 05/08/15 54.0 0.00 0.03
DOW 150508C00054500 C 05/08/15 54.5 0.00 0.03
DOW 150508C00055000 C 05/08/15 55.0 0.00 0.03
DOW 150508C00055500 C 05/08/15 55.5 0.00 0.03
DOW 150508C00056000 C 05/08/15 56.0 0.00 0.04
DOW 150508C00056500 C 05/08/15 56.5 0.00 0.04
DOW 150508C00057000 C 05/08/15 57.0 0.00 0.03
DOW 150508C00057500 C 05/08/15 57.5 0.00 0.03
DOW 150508C00058000 C 05/08/15 58.0 0.00 0.03
DOW 150508C00058500 C 05/08/15 58.5 0.00 0.03
DOW 150508C00059000 C 05/08/15 59.0 0.00 0.03
DOW 150508C00059500 C 05/08/15 59.5 0.00 0.03
DOW 150508C00060000 C 05/08/15 60.0 0.00 0.03
DOW 150508C00062500 C 05/08/15 62.5 0.00 0.03
DOW 150508C00065000 C 05/08/15 65.0 0.00 0.03
DOW 150508C00067500 C 05/08/15 67.5 0.00 0.03
DOW 150508P00039000 P 05/08/15 39.0 0.00 0.03
DOW 150508P00039500 P 05/08/15 39.5 0.00 0.03
DOW 150508P00040000 P 05/08/15 40.0 0.00 0.03
DOW 150508P00040500 P 05/08/15 40.5 0.00 0.03
DOW 150508P00041000 P 05/08/15 41.0 0.00 0.03
DOW 150508P00041500 P 05/08/15 41.5 0.00 0.03
DOW 150508P00042000 P 05/08/15 42.0 0.00 0.03
DOW 150508P00042500 P 05/08/15 42.5 0.00 0.03
DOW 150508P00043000 P 05/08/15 43.0 0.00 0.03
DOW 150508P00043500 P 05/08/15 43.5 0.00 0.03
DOW 150508P00044000 P 05/08/15 44.0 0.00 0.03
DOW 150508P00044500 P 05/08/15 44.5 0.00 0.03
DOW 150508P00045000 P 05/08/15 45.0 0.00 0.03
DOW 150508P00045500 P 05/08/15 45.5 0.00 0.03
DOW 150508P00046000 P 05/08/15 46.0 0.00 0.03
DOW 150508P00046500 P 05/08/15 46.5 0.00 0.03
DOW 150508P00047000 P 05/08/15 47.0 0.00 0.03
DOW 150508P00047500 P 05/08/15 47.5 0.00 0.03
DOW 150508P00048000 P 05/08/15 48.0 0.00 0.04
DOW 150508P00048500 P 05/08/15 48.5 0.00 0.08
DOW 150508P00049000 P 05/08/15 49.0 0.00 0.10
DOW 150508P00049500 P 05/08/15 49.5 0.00 0.10
DOW 150508P00050000 P 05/08/15 50.0 0.03 0.10
DOW 150508P00050500 P 05/08/15 50.5 0.14 0.16
DOW 150508P00051000 P 05/08/15 51.0 0.29 0.30
DOW 150508P00051500 P 05/08/15 51.5 0.54 0.59
DOW 150508P00052000 P 05/08/15 52.0 0.92 0.96
DOW 150508P00052500 P 05/08/15 52.5 1.17 1.41
DOW 150508P00053000 P 05/08/15 53.0 1.66 1.89
DOW 150508P00053500 P 05/08/15 53.5 2.15 2.38
DOW 150508P00054000 P 05/08/15 54.0 2.55 2.92
DOW 150508P00054500 P 05/08/15 54.5 3.05 3.40
DOW 150508P00055000 P 05/08/15 55.0 3.55 3.90
DOW 150508P00055500 P 05/08/15 55.5 4.05 4.40
DOW 150508P00056000 P 05/08/15 56.0 4.55 4.90
DOW 150508P00056500 P 05/08/15 56.5 5.05 5.45
DOW 150508P00057000 P 05/08/15 57.0 5.55 5.90
DOW 150508P00057500 P 05/08/15 57.5 6.05 6.40
DOW 150508P00058000 P 05/08/15 58.0 6.55 6.90
DOW 150508P00058500 P 05/08/15 58.5 7.05 7.40
DOW 150508P00059000 P 05/08/15 59.0 7.55 7.90
DOW 150508P00059500 P 05/08/15 59.5 7.85 8.40
DOW 150508P00060000 P 05/08/15 60.0 8.55 8.95
DOW 150508P00062500 P 05/08/15 62.5 11.05 11.40
DOW 150508P00065000 P 05/08/15 65.0 13.55 13.95
DOW 150508P00067500 P 05/08/15 67.5 16.05 16.40
DOW 150515C00028000 C 05/15/15 28.0 23.05 23.75
DOW 150515C00029000 C 05/15/15 29.0 21.95 22.75
DOW 150515C00030000 C 05/15/15 30.0 20.95 21.75
DOW 150515C00031000 C 05/15/15 31.0 19.95 20.75
DOW 150515C00032000 C 05/15/15 32.0 18.95 19.75
DOW 150515C00033000 C 05/15/15 33.0 17.95 18.75
DOW 150515C00034000 C 05/15/15 34.0 16.95 17.75
DOW 150515C00035000 C 05/15/15 35.0 16.00 16.40
DOW 150515C00036000 C 05/15/15 36.0 15.00 15.70
DOW 150515C00036500 C 05/15/15 36.5 14.50 15.20
DOW 150515C00037000 C 05/15/15 37.0 14.00 14.70
DOW 150515C00037500 C 05/15/15 37.5 13.50 14.20
DOW 150515C00038000 C 05/15/15 38.0 13.00 13.70
DOW 150515C00038500 C 05/15/15 38.5 12.50 13.20
DOW 150515C00039000 C 05/15/15 39.0 12.00 12.75
DOW 150515C00039500 C 05/15/15 39.5 11.50 12.20
DOW 150515C00040000 C 05/15/15 40.0 11.00 11.75
DOW 150515C00040500 C 05/15/15 40.5 10.50 11.20
DOW 150515C00041000 C 05/15/15 41.0 9.95 10.75
DOW 150515C00041500 C 05/15/15 41.5 9.50 9.90
DOW 150515C00042000 C 05/15/15 42.0 9.00 9.40
DOW 150515C00042500 C 05/15/15 42.5 8.50 8.90
DOW 150515C00043000 C 05/15/15 43.0 8.00 8.40
DOW 150515C00043500 C 05/15/15 43.5 7.50 7.90
DOW 150515C00044000 C 05/15/15 44.0 7.00 7.40
DOW 150515C00044500 C 05/15/15 44.5 6.50 6.90
DOW 150515C00045000 C 05/15/15 45.0 5.95 6.70
DOW 150515C00045500 C 05/15/15 45.5 5.45 6.20
DOW 150515C00046000 C 05/15/15 46.0 5.10 5.40
DOW 150515C00046500 C 05/15/15 46.5 4.45 5.20
DOW 150515C00047000 C 05/15/15 47.0 3.95 4.70
DOW 150515C00047500 C 05/15/15 47.5 3.45 4.20
DOW 150515C00048000 C 05/15/15 48.0 3.15 3.35
DOW 150515C00048500 C 05/15/15 48.5 2.48 2.90
DOW 150515C00049000 C 05/15/15 49.0 2.23 2.34
DOW 150515C00049500 C 05/15/15 49.5 1.77 1.84
DOW 150515C00050000 C 05/15/15 50.0 1.38 1.42
DOW 150515C00050500 C 05/15/15 50.5 1.00 1.05
DOW 150515C00051000 C 05/15/15 51.0 0.70 0.74
DOW 150515C00051500 C 05/15/15 51.5 0.45 0.48
DOW 150515C00052000 C 05/15/15 52.0 0.27 0.30
DOW 150515C00052500 C 05/15/15 52.5 0.15 0.18
DOW 150515C00053000 C 05/15/15 53.0 0.08 0.10
DOW 150515C00053500 C 05/15/15 53.5 0.04 0.07
DOW 150515C00054000 C 05/15/15 54.0 0.02 0.06
DOW 150515C00054500 C 05/15/15 54.5 0.01 0.05
DOW 150515C00055000 C 05/15/15 55.0 0.00 0.04
DOW 150515C00055500 C 05/15/15 55.5 0.00 0.04
DOW 150515C00056000 C 05/15/15 56.0 0.00 0.03
DOW 150515C00056500 C 05/15/15 56.5 0.00 0.03
DOW 150515C00057000 C 05/15/15 57.0 0.00 0.03
DOW 150515C00057500 C 05/15/15 57.5 0.00 0.03
DOW 150515C00058000 C 05/15/15 58.0 0.00 0.03
DOW 150515C00058500 C 05/15/15 58.5 0.00 0.03
DOW 150515C00059000 C 05/15/15 59.0 0.00 0.03
DOW 150515C00059500 C 05/15/15 59.5 0.00 0.03
DOW 150515C00060000 C 05/15/15 60.0 0.00 0.03
DOW 150515C00062500 C 05/15/15 62.5 0.00 0.03
DOW 150515C00065000 C 05/15/15 65.0 0.00 0.03
DOW 150515P00028000 P 05/15/15 28.0 0.00 0.03
DOW 150515P00029000 P 05/15/15 29.0 0.00 0.03
DOW 150515P00030000 P 05/15/15 30.0 0.00 0.03
DOW 150515P00031000 P 05/15/15 31.0 0.00 0.03
DOW 150515P00032000 P 05/15/15 32.0 0.00 0.03
DOW 150515P00033000 P 05/15/15 33.0 0.00 0.03
DOW 150515P00034000 P 05/15/15 34.0 0.00 0.03
DOW 150515P00035000 P 05/15/15 35.0 0.00 0.01
DOW 150515P00036000 P 05/15/15 36.0 0.00 0.03
DOW 150515P00036500 P 05/15/15 36.5 0.00 0.03
DOW 150515P00037000 P 05/15/15 37.0 0.00 0.03
DOW 150515P00037500 P 05/15/15 37.5 0.00 0.03
DOW 150515P00038000 P 05/15/15 38.0 0.00 0.01
DOW 150515P00038500 P 05/15/15 38.5 0.00 0.03
DOW 150515P00039000 P 05/15/15 39.0 0.00 0.01
DOW 150515P00039500 P 05/15/15 39.5 0.00 0.03
DOW 150515P00040000 P 05/15/15 40.0 0.00 0.01
DOW 150515P00040500 P 05/15/15 40.5 0.00 0.03
DOW 150515P00041000 P 05/15/15 41.0 0.00 0.01
DOW 150515P00041500 P 05/15/15 41.5 0.00 0.03
DOW 150515P00042000 P 05/15/15 42.0 0.00 0.03
DOW 150515P00042500 P 05/15/15 42.5 0.00 0.03
DOW 150515P00043000 P 05/15/15 43.0 0.00 0.03
DOW 150515P00043500 P 05/15/15 43.5 0.00 0.03
DOW 150515P00044000 P 05/15/15 44.0 0.00 0.03
DOW 150515P00044500 P 05/15/15 44.5 0.00 0.03
DOW 150515P00045000 P 05/15/15 45.0 0.01 0.03
DOW 150515P00045500 P 05/15/15 45.5 0.00 0.04
DOW 150515P00046000 P 05/15/15 46.0 0.00 0.06
DOW 150515P00046500 P 05/15/15 46.5 0.00 0.07
DOW 150515P00047000 P 05/15/15 47.0 0.02 0.07
DOW 150515P00047500 P 05/15/15 47.5 0.01 0.08
DOW 150515P00048000 P 05/15/15 48.0 0.01 0.09
DOW 150515P00048500 P 05/15/15 48.5 0.03 0.10
DOW 150515P00049000 P 05/15/15 49.0 0.09 0.12
DOW 150515P00049500 P 05/15/15 49.5 0.16 0.18
DOW 150515P00050000 P 05/15/15 50.0 0.24 0.26
DOW 150515P00050500 P 05/15/15 50.5 0.37 0.40
DOW 150515P00051000 P 05/15/15 51.0 0.56 0.58
DOW 150515P00051500 P 05/15/15 51.5 0.75 0.84
DOW 150515P00052000 P 05/15/15 52.0 1.12 1.17
DOW 150515P00052500 P 05/15/15 52.5 1.50 1.55
DOW 150515P00053000 P 05/15/15 53.0 1.74 1.98
DOW 150515P00053500 P 05/15/15 53.5 2.20 2.44
DOW 150515P00054000 P 05/15/15 54.0 2.68 2.91
DOW 150515P00054500 P 05/15/15 54.5 3.15 3.40
DOW 150515P00055000 P 05/15/15 55.0 3.65 3.90
DOW 150515P00055500 P 05/15/15 55.5 4.15 4.40
DOW 150515P00056000 P 05/15/15 56.0 4.65 4.90
DOW 150515P00056500 P 05/15/15 56.5 5.05 5.40
DOW 150515P00057000 P 05/15/15 57.0 5.55 5.90
DOW 150515P00057500 P 05/15/15 57.5 6.05 6.40
DOW 150515P00058000 P 05/15/15 58.0 6.55 6.90
DOW 150515P00058500 P 05/15/15 58.5 6.85 7.40
DOW 150515P00059000 P 05/15/15 59.0 7.35 7.90
DOW 150515P00059500 P 05/15/15 59.5 7.85 8.40
DOW 150515P00060000 P 05/15/15 60.0 8.55 8.95
DOW 150515P00062500 P 05/15/15 62.5 11.05 11.45
DOW 150515P00065000 P 05/15/15 65.0 13.55 13.90
DOW 150522C00039000 C 05/22/15 39.0 11.95 12.70
DOW 150522C00040000 C 05/22/15 40.0 10.90 11.70
DOW 150522C00040500 C 05/22/15 40.5 10.40 11.20
DOW 150522C00041000 C 05/22/15 41.0 9.95 10.70
DOW 150522C00041500 C 05/22/15 41.5 9.40 10.20
DOW 150522C00042000 C 05/22/15 42.0 8.95 9.70
DOW 150522C00042500 C 05/22/15 42.5 8.45 9.20
DOW 150522C00043000 C 05/22/15 43.0 7.95 8.70
DOW 150522C00043500 C 05/22/15 43.5 7.45 8.20
DOW 150522C00044000 C 05/22/15 44.0 6.95 7.70
DOW 150522C00044500 C 05/22/15 44.5 6.40 7.20
DOW 150522C00045000 C 05/22/15 45.0 5.95 6.70
DOW 150522C00045500 C 05/22/15 45.5 5.40 6.25
DOW 150522C00046000 C 05/22/15 46.0 4.90 5.80
DOW 150522C00046500 C 05/22/15 46.5 4.45 5.30
DOW 150522C00047000 C 05/22/15 47.0 3.95 4.80
DOW 150522C00047500 C 05/22/15 47.5 3.55 4.35
DOW 150522C00048000 C 05/22/15 48.0 3.05 3.90
DOW 150522C00048500 C 05/22/15 48.5 2.57 3.45
DOW 150522C00049000 C 05/22/15 49.0 2.18 2.82
DOW 150522C00049500 C 05/22/15 49.5 1.92 2.38
DOW 150522C00050000 C 05/22/15 50.0 1.53 1.86
DOW 150522C00050500 C 05/22/15 50.5 1.18 1.38
DOW 150522C00051000 C 05/22/15 51.0 0.89 1.01
DOW 150522C00051500 C 05/22/15 51.5 0.64 0.67
DOW 150522C00052000 C 05/22/15 52.0 0.43 0.47
DOW 150522C00052500 C 05/22/15 52.5 0.29 0.33
DOW 150522C00053000 C 05/22/15 53.0 0.19 0.20
DOW 150522C00053500 C 05/22/15 53.5 0.11 0.14
DOW 150522C00054000 C 05/22/15 54.0 0.07 0.10
DOW 150522C00054500 C 05/22/15 54.5 0.03 0.15
DOW 150522C00055000 C 05/22/15 55.0 0.02 0.10
DOW 150522C00055500 C 05/22/15 55.5 0.01 0.07
DOW 150522C00056000 C 05/22/15 56.0 0.00 0.07
DOW 150522C00056500 C 05/22/15 56.5 0.00 0.06
DOW 150522C00057000 C 05/22/15 57.0 0.00 0.05
DOW 150522C00057500 C 05/22/15 57.5 0.00 0.04
DOW 150522C00058000 C 05/22/15 58.0 0.00 0.03
DOW 150522C00059000 C 05/22/15 59.0 0.00 0.03
DOW 150522C00060000 C 05/22/15 60.0 0.00 0.03
DOW 150522P00039000 P 05/22/15 39.0 0.00 0.04
DOW 150522P00040000 P 05/22/15 40.0 0.00 0.04
DOW 150522P00040500 P 05/22/15 40.5 0.00 0.04
DOW 150522P00041000 P 05/22/15 41.0 0.00 0.04
DOW 150522P00041500 P 05/22/15 41.5 0.00 0.04
DOW 150522P00042000 P 05/22/15 42.0 0.00 0.04
DOW 150522P00042500 P 05/22/15 42.5 0.00 0.05
DOW 150522P00043000 P 05/22/15 43.0 0.00 0.07
DOW 150522P00043500 P 05/22/15 43.5 0.00 0.08
DOW 150522P00044000 P 05/22/15 44.0 0.00 0.09
DOW 150522P00044500 P 05/22/15 44.5 0.01 0.10
DOW 150522P00045000 P 05/22/15 45.0 0.01 0.10
DOW 150522P00045500 P 05/22/15 45.5 0.01 0.10
DOW 150522P00046000 P 05/22/15 46.0 0.01 0.11
DOW 150522P00046500 P 05/22/15 46.5 0.02 0.13
DOW 150522P00047000 P 05/22/15 47.0 0.02 0.10
DOW 150522P00047500 P 05/22/15 47.5 0.06 0.12
DOW 150522P00048000 P 05/22/15 48.0 0.07 0.15
DOW 150522P00048500 P 05/22/15 48.5 0.11 0.19
DOW 150522P00049000 P 05/22/15 49.0 0.20 0.23
DOW 150522P00049500 P 05/22/15 49.5 0.28 0.31
DOW 150522P00050000 P 05/22/15 50.0 0.38 0.42
DOW 150522P00050500 P 05/22/15 50.5 0.55 0.58
DOW 150522P00051000 P 05/22/15 51.0 0.74 0.78
DOW 150522P00051500 P 05/22/15 51.5 0.98 1.02
DOW 150522P00052000 P 05/22/15 52.0 1.25 1.33
DOW 150522P00052500 P 05/22/15 52.5 1.55 1.67
DOW 150522P00053000 P 05/22/15 53.0 1.93 2.08
DOW 150522P00053500 P 05/22/15 53.5 2.29 2.50
DOW 150522P00054000 P 05/22/15 54.0 2.73 2.96
DOW 150522P00054500 P 05/22/15 54.5 3.15 3.45
DOW 150522P00055000 P 05/22/15 55.0 3.65 4.10
DOW 150522P00055500 P 05/22/15 55.5 4.15 4.55
DOW 150522P00056000 P 05/22/15 56.0 4.65 5.00
DOW 150522P00056500 P 05/22/15 56.5 5.15 5.50
DOW 150522P00057000 P 05/22/15 57.0 5.65 5.95
DOW 150522P00057500 P 05/22/15 57.5 6.15 6.45
DOW 150522P00058000 P 05/22/15 58.0 6.65 6.90
DOW 150522P00059000 P 05/22/15 59.0 7.55 7.90
DOW 150522P00060000 P 05/22/15 60.0 8.55 8.90
DOW 150529C00040000 C 05/29/15 40.0 10.90 11.75
DOW 150529C00041000 C 05/29/15 41.0 9.90 10.75
DOW 150529C00041500 C 05/29/15 41.5 9.40 10.25
DOW 150529C00042000 C 05/29/15 42.0 8.90 9.75
DOW 150529C00042500 C 05/29/15 42.5 8.40 9.25
DOW 150529C00043000 C 05/29/15 43.0 7.85 8.75
DOW 150529C00043500 C 05/29/15 43.5 7.35 8.30
DOW 150529C00044000 C 05/29/15 44.0 6.85 7.80
DOW 150529C00044500 C 05/29/15 44.5 6.50 7.30
DOW 150529C00045000 C 05/29/15 45.0 6.00 6.80
DOW 150529C00045500 C 05/29/15 45.5 5.40 6.35
DOW 150529C00046000 C 05/29/15 46.0 4.95 5.90
DOW 150529C00046500 C 05/29/15 46.5 4.55 5.40
DOW 150529C00047000 C 05/29/15 47.0 4.10 4.95
DOW 150529C00047500 C 05/29/15 47.5 3.55 4.50
DOW 150529C00048000 C 05/29/15 48.0 3.15 4.05
DOW 150529C00048500 C 05/29/15 48.5 2.78 3.60
DOW 150529C00049000 C 05/29/15 49.0 2.44 2.76
DOW 150529C00049500 C 05/29/15 49.5 2.04 2.28
DOW 150529C00050000 C 05/29/15 50.0 1.66 1.72
DOW 150529C00050500 C 05/29/15 50.5 1.33 1.63
DOW 150529C00051000 C 05/29/15 51.0 1.03 1.07
DOW 150529C00051500 C 05/29/15 51.5 0.78 0.87
DOW 150529C00052000 C 05/29/15 52.0 0.57 0.60
DOW 150529C00052500 C 05/29/15 52.5 0.41 0.44
DOW 150529C00053000 C 05/29/15 53.0 0.28 0.31
DOW 150529C00053500 C 05/29/15 53.5 0.19 0.22
DOW 150529C00054000 C 05/29/15 54.0 0.12 0.15
DOW 150529C00054500 C 05/29/15 54.5 0.07 0.18
DOW 150529C00055000 C 05/29/15 55.0 0.04 0.10
DOW 150529C00055500 C 05/29/15 55.5 0.02 0.10
DOW 150529C00056000 C 05/29/15 56.0 0.01 0.12
DOW 150529C00056500 C 05/29/15 56.5 0.01 0.09
DOW 150529C00057000 C 05/29/15 57.0 0.00 0.07
DOW 150529C00057500 C 05/29/15 57.5 0.00 0.06
DOW 150529C00058000 C 05/29/15 58.0 0.00 0.04
DOW 150529C00059000 C 05/29/15 59.0 0.00 0.04
DOW 150529C00060000 C 05/29/15 60.0 0.00 0.03
DOW 150529P00040000 P 05/29/15 40.0 0.00 0.05
DOW 150529P00041000 P 05/29/15 41.0 0.00 0.05
DOW 150529P00041500 P 05/29/15 41.5 0.00 0.06
DOW 150529P00042000 P 05/29/15 42.0 0.01 0.08
DOW 150529P00042500 P 05/29/15 42.5 0.01 0.10
DOW 150529P00043000 P 05/29/15 43.0 0.01 0.10
DOW 150529P00043500 P 05/29/15 43.5 0.01 0.12
DOW 150529P00044000 P 05/29/15 44.0 0.01 0.13
DOW 150529P00044500 P 05/29/15 44.5 0.01 0.14
DOW 150529P00045000 P 05/29/15 45.0 0.01 0.14
DOW 150529P00045500 P 05/29/15 45.5 0.02 0.15
DOW 150529P00046000 P 05/29/15 46.0 0.02 0.11
DOW 150529P00046500 P 05/29/15 46.5 0.05 0.13
DOW 150529P00047000 P 05/29/15 47.0 0.09 0.15
DOW 150529P00047500 P 05/29/15 47.5 0.12 0.16
DOW 150529P00048000 P 05/29/15 48.0 0.14 0.25
DOW 150529P00048500 P 05/29/15 48.5 0.22 0.26
DOW 150529P00049000 P 05/29/15 49.0 0.29 0.33
DOW 150529P00049500 P 05/29/15 49.5 0.40 0.43
DOW 150529P00050000 P 05/29/15 50.0 0.51 0.55
DOW 150529P00050500 P 05/29/15 50.5 0.67 0.71
DOW 150529P00051000 P 05/29/15 51.0 0.87 0.92
DOW 150529P00051500 P 05/29/15 51.5 1.07 1.16
DOW 150529P00052000 P 05/29/15 52.0 1.40 1.46
DOW 150529P00052500 P 05/29/15 52.5 1.71 1.81
DOW 150529P00053000 P 05/29/15 53.0 1.95 2.17
DOW 150529P00053500 P 05/29/15 53.5 2.38 2.57
DOW 150529P00054000 P 05/29/15 54.0 2.78 3.05
DOW 150529P00054500 P 05/29/15 54.5 3.20 3.75
DOW 150529P00055000 P 05/29/15 55.0 3.65 4.15
DOW 150529P00055500 P 05/29/15 55.5 4.15 4.60
DOW 150529P00056000 P 05/29/15 56.0 4.65 5.10
DOW 150529P00056500 P 05/29/15 56.5 5.15 5.55
DOW 150529P00057000 P 05/29/15 57.0 5.65 6.00
DOW 150529P00057500 P 05/29/15 57.5 6.15 6.45
DOW 150529P00058000 P 05/29/15 58.0 6.65 6.95
DOW 150529P00059000 P 05/29/15 59.0 7.65 7.95
DOW 150529P00060000 P 05/29/15 60.0 8.55 8.95
DOW 150605C00040000 C 06/05/15 40.0 10.90 11.75
DOW 150605C00042000 C 06/05/15 42.0 8.90 9.80
DOW 150605C00043000 C 06/05/15 43.0 7.90 8.85
DOW 150605C00043500 C 06/05/15 43.5 7.40 8.35
DOW 150605C00044000 C 06/05/15 44.0 6.90 7.85
DOW 150605C00044500 C 06/05/15 44.5 6.50 7.40
DOW 150605C00045000 C 06/05/15 45.0 5.95 6.95
DOW 150605C00045500 C 06/05/15 45.5 5.55 6.45
DOW 150605C00046000 C 06/05/15 46.0 5.05 6.00
DOW 150605C00046500 C 06/05/15 46.5 4.55 5.50
DOW 150605C00047000 C 06/05/15 47.0 4.15 5.10
DOW 150605C00047500 C 06/05/15 47.5 3.70 4.65
DOW 150605C00048000 C 06/05/15 48.0 3.25 3.90
DOW 150605C00048500 C 06/05/15 48.5 2.82 3.70
DOW 150605C00049000 C 06/05/15 49.0 2.45 3.05
DOW 150605C00049500 C 06/05/15 49.5 2.15 2.52
DOW 150605C00050000 C 06/05/15 50.0 1.82 2.16
DOW 150605C00050500 C 06/05/15 50.5 1.49 1.83
DOW 150605C00051000 C 06/05/15 51.0 1.18 1.58
DOW 150605C00051500 C 06/05/15 51.5 0.95 1.02
DOW 150605C00052000 C 06/05/15 52.0 0.71 0.94
DOW 150605C00052500 C 06/05/15 52.5 0.55 0.72
DOW 150605C00053000 C 06/05/15 53.0 0.40 0.44
DOW 150605C00053500 C 06/05/15 53.5 0.29 0.39
DOW 150605C00054000 C 06/05/15 54.0 0.21 0.25
DOW 150605C00054500 C 06/05/15 54.5 0.15 0.21
DOW 150605C00055000 C 06/05/15 55.0 0.10 0.13
DOW 150605C00055500 C 06/05/15 55.5 0.06 0.20
DOW 150605C00056000 C 06/05/15 56.0 0.05 0.13
DOW 150605C00056500 C 06/05/15 56.5 0.03 0.12
DOW 150605C00057000 C 06/05/15 57.0 0.02 0.09
DOW 150605C00057500 C 06/05/15 57.5 0.01 0.07
DOW 150605C00058000 C 06/05/15 58.0 0.01 0.05
DOW 150605C00059000 C 06/05/15 59.0 0.00 0.04
DOW 150605C00060000 C 06/05/15 60.0 0.00 0.04
DOW 150605P00040000 P 06/05/15 40.0 0.00 0.05
DOW 150605P00042000 P 06/05/15 42.0 0.01 0.10
DOW 150605P00043000 P 06/05/15 43.0 0.02 0.13
DOW 150605P00043500 P 06/05/15 43.5 0.01 0.15
DOW 150605P00044000 P 06/05/15 44.0 0.02 0.11
DOW 150605P00044500 P 06/05/15 44.5 0.01 0.18
DOW 150605P00045000 P 06/05/15 45.0 0.04 0.13
DOW 150605P00045500 P 06/05/15 45.5 0.02 0.20
DOW 150605P00046000 P 06/05/15 46.0 0.05 0.16
DOW 150605P00046500 P 06/05/15 46.5 0.03 0.24
DOW 150605P00047000 P 06/05/15 47.0 0.15 0.20
DOW 150605P00047500 P 06/05/15 47.5 0.21 0.25
DOW 150605P00048000 P 06/05/15 48.0 0.23 0.33
DOW 150605P00048500 P 06/05/15 48.5 0.28 0.40
DOW 150605P00049000 P 06/05/15 49.0 0.35 0.48
DOW 150605P00049500 P 06/05/15 49.5 0.53 0.57
DOW 150605P00050000 P 06/05/15 50.0 0.56 0.72
DOW 150605P00050500 P 06/05/15 50.5 0.79 0.88
DOW 150605P00051000 P 06/05/15 51.0 0.90 1.11
DOW 150605P00051500 P 06/05/15 51.5 1.27 1.33
DOW 150605P00052000 P 06/05/15 52.0 1.42 1.63
DOW 150605P00052500 P 06/05/15 52.5 1.74 2.09
DOW 150605P00053000 P 06/05/15 53.0 2.06 2.47
DOW 150605P00053500 P 06/05/15 53.5 2.45 2.87
DOW 150605P00054000 P 06/05/15 54.0 2.86 3.30
DOW 150605P00054500 P 06/05/15 54.5 3.30 3.75
DOW 150605P00055000 P 06/05/15 55.0 3.75 4.20
DOW 150605P00055500 P 06/05/15 55.5 4.20 4.70
DOW 150605P00056000 P 06/05/15 56.0 4.70 5.15
DOW 150605P00056500 P 06/05/15 56.5 5.15 5.60
DOW 150605P00057000 P 06/05/15 57.0 5.65 6.05
DOW 150605P00057500 P 06/05/15 57.5 6.15 6.50
DOW 150605P00058000 P 06/05/15 58.0 6.65 7.00
DOW 150605P00059000 P 06/05/15 59.0 7.65 7.95
DOW 150605P00060000 P 06/05/15 60.0 8.65 8.95
DOW 150612C00043000 C 06/12/15 43.0 7.90 8.90
DOW 150612C00044000 C 06/12/15 44.0 6.95 7.95
DOW 150612C00044500 C 06/12/15 44.5 6.45 7.45
DOW 150612C00045000 C 06/12/15 45.0 6.05 7.00
DOW 150612C00045500 C 06/12/15 45.5 5.50 6.55
DOW 150612C00046000 C 06/12/15 46.0 5.10 6.10
DOW 150612C00046500 C 06/12/15 46.5 4.55 5.60
DOW 150612C00047000 C 06/12/15 47.0 4.20 5.15
DOW 150612C00047500 C 06/12/15 47.5 3.70 4.75
DOW 150612C00048000 C 06/12/15 48.0 3.35 4.00
DOW 150612C00048500 C 06/12/15 48.5 2.90 3.45
DOW 150612C00049000 C 06/12/15 49.0 2.60 3.05
DOW 150612C00049500 C 06/12/15 49.5 2.25 2.62
DOW 150612C00050000 C 06/12/15 50.0 1.92 2.26
DOW 150612C00050500 C 06/12/15 50.5 1.61 1.93
DOW 150612C00051000 C 06/12/15 51.0 1.32 1.57
DOW 150612C00051500 C 06/12/15 51.5 1.07 1.13
DOW 150612C00052000 C 06/12/15 52.0 0.84 0.95
DOW 150612C00052500 C 06/12/15 52.5 0.66 0.77
DOW 150612C00053000 C 06/12/15 53.0 0.50 0.68
DOW 150612C00053500 C 06/12/15 53.5 0.38 0.59
DOW 150612C00054000 C 06/12/15 54.0 0.28 0.43
DOW 150612C00054500 C 06/12/15 54.5 0.21 0.26
DOW 150612C00055000 C 06/12/15 55.0 0.14 0.24
DOW 150612C00055500 C 06/12/15 55.5 0.11 0.16
DOW 150612C00056000 C 06/12/15 56.0 0.08 0.14
DOW 150612C00056500 C 06/12/15 56.5 0.05 0.14
DOW 150612C00057000 C 06/12/15 57.0 0.04 0.12
DOW 150612C00057500 C 06/12/15 57.5 0.02 0.11
DOW 150612C00058000 C 06/12/15 58.0 0.02 0.09
DOW 150612C00058500 C 06/12/15 58.5 0.01 0.07
DOW 150612C00059000 C 06/12/15 59.0 0.01 0.05
DOW 150612P00043000 P 06/12/15 43.0 0.03 0.10
DOW 150612P00044000 P 06/12/15 44.0 0.03 0.11
DOW 150612P00044500 P 06/12/15 44.5 0.05 0.13
DOW 150612P00045000 P 06/12/15 45.0 0.07 0.15
DOW 150612P00045500 P 06/12/15 45.5 0.11 0.16
DOW 150612P00046000 P 06/12/15 46.0 0.13 0.20
DOW 150612P00046500 P 06/12/15 46.5 0.16 0.23
DOW 150612P00047000 P 06/12/15 47.0 0.18 0.31
DOW 150612P00047500 P 06/12/15 47.5 0.23 0.33
DOW 150612P00048000 P 06/12/15 48.0 0.29 0.38
DOW 150612P00048500 P 06/12/15 48.5 0.35 0.48
DOW 150612P00049000 P 06/12/15 49.0 0.46 0.56
DOW 150612P00049500 P 06/12/15 49.5 0.61 0.68
DOW 150612P00050000 P 06/12/15 50.0 0.70 0.83
DOW 150612P00050500 P 06/12/15 50.5 0.85 1.01
DOW 150612P00051000 P 06/12/15 51.0 1.07 1.23
DOW 150612P00051500 P 06/12/15 51.5 1.37 1.46
DOW 150612P00052000 P 06/12/15 52.0 1.57 1.74
DOW 150612P00052500 P 06/12/15 52.5 1.89 2.19
DOW 150612P00053000 P 06/12/15 53.0 2.25 2.57
DOW 150612P00053500 P 06/12/15 53.5 2.53 2.96
DOW 150612P00054000 P 06/12/15 54.0 2.94 3.40
DOW 150612P00054500 P 06/12/15 54.5 3.35 3.85
DOW 150612P00055000 P 06/12/15 55.0 3.75 4.30
DOW 150612P00055500 P 06/12/15 55.5 4.25 4.75
DOW 150612P00056000 P 06/12/15 56.0 4.70 5.20
DOW 150612P00056500 P 06/12/15 56.5 5.20 5.70
DOW 150612P00057000 P 06/12/15 57.0 5.65 6.15
DOW 150612P00057500 P 06/12/15 57.5 6.15 6.60
DOW 150612P00058000 P 06/12/15 58.0 6.65 7.05
DOW 150612P00058500 P 06/12/15 58.5 7.15 7.55
DOW 150612P00059000 P 06/12/15 59.0 7.65 8.00
DOW 150619C00024000 C 06/19/15 24.0 26.90 27.85
DOW 150619C00025000 C 06/19/15 25.0 25.90 26.85
DOW 150619C00026000 C 06/19/15 26.0 24.90 25.85
DOW 150619C00027000 C 06/19/15 27.0 23.90 24.85
DOW 150619C00028000 C 06/19/15 28.0 22.90 23.85
DOW 150619C00029000 C 06/19/15 29.0 21.90 22.90
DOW 150619C00030000 C 06/19/15 30.0 20.85 21.90
DOW 150619C00031000 C 06/19/15 31.0 19.90 20.85
DOW 150619C00032000 C 06/19/15 32.0 18.90 19.90
DOW 150619C00033000 C 06/19/15 33.0 17.85 18.90
DOW 150619C00034000 C 06/19/15 34.0 16.85 17.95
DOW 150619C00035000 C 06/19/15 35.0 15.90 16.75
DOW 150619C00036000 C 06/19/15 36.0 14.85 15.80
DOW 150619C00037000 C 06/19/15 37.0 13.90 14.80
DOW 150619C00038000 C 06/19/15 38.0 12.90 13.85
DOW 150619C00039000 C 06/19/15 39.0 11.85 13.05
DOW 150619C00040000 C 06/19/15 40.0 10.95 11.90
DOW 150619C00041000 C 06/19/15 41.0 9.95 10.90
DOW 150619C00042000 C 06/19/15 42.0 8.95 9.70
DOW 150619C00043000 C 06/19/15 43.0 7.95 9.00
DOW 150619C00044000 C 06/19/15 44.0 7.05 8.05
DOW 150619C00045000 C 06/19/15 45.0 6.10 7.10
DOW 150619C00046000 C 06/19/15 46.0 5.20 6.20
DOW 150619C00047000 C 06/19/15 47.0 4.25 4.95
DOW 150619C00048000 C 06/19/15 48.0 3.40 3.80
DOW 150619C00049000 C 06/19/15 49.0 2.78 2.94
DOW 150619C00050000 C 06/19/15 50.0 2.06 2.15
DOW 150619C00052500 C 06/19/15 52.5 0.80 0.81
DOW 150619C00055000 C 06/19/15 55.0 0.23 0.25
DOW 150619C00057500 C 06/19/15 57.5 0.05 0.10
DOW 150619C00060000 C 06/19/15 60.0 0.02 0.06
DOW 150619C00065000 C 06/19/15 65.0 0.00 0.03
DOW 150619C00070000 C 06/19/15 70.0 0.00 0.03
DOW 150619P00024000 P 06/19/15 24.0 0.00 0.03
DOW 150619P00025000 P 06/19/15 25.0 0.00 0.03
DOW 150619P00026000 P 06/19/15 26.0 0.00 0.03
DOW 150619P00027000 P 06/19/15 27.0 0.00 0.03
DOW 150619P00028000 P 06/19/15 28.0 0.00 0.03
DOW 150619P00029000 P 06/19/15 29.0 0.00 0.03
DOW 150619P00030000 P 06/19/15 30.0 0.00 0.04
DOW 150619P00031000 P 06/19/15 31.0 0.00 0.03
DOW 150619P00032000 P 06/19/15 32.0 0.00 0.03
DOW 150619P00033000 P 06/19/15 33.0 0.00 0.03
DOW 150619P00034000 P 06/19/15 34.0 0.00 0.03
DOW 150619P00035000 P 06/19/15 35.0 0.01 0.03
DOW 150619P00036000 P 06/19/15 36.0 0.01 0.04
DOW 150619P00037000 P 06/19/15 37.0 0.02 0.05
DOW 150619P00038000 P 06/19/15 38.0 0.01 0.08
DOW 150619P00039000 P 06/19/15 39.0 0.02 0.09
DOW 150619P00040000 P 06/19/15 40.0 0.03 0.10
DOW 150619P00041000 P 06/19/15 41.0 0.04 0.10
DOW 150619P00042000 P 06/19/15 42.0 0.06 0.10
DOW 150619P00043000 P 06/19/15 43.0 0.08 0.12
DOW 150619P00044000 P 06/19/15 44.0 0.11 0.13
DOW 150619P00045000 P 06/19/15 45.0 0.14 0.17
DOW 150619P00046000 P 06/19/15 46.0 0.21 0.23
DOW 150619P00047000 P 06/19/15 47.0 0.30 0.32
DOW 150619P00048000 P 06/19/15 48.0 0.41 0.46
DOW 150619P00049000 P 06/19/15 49.0 0.63 0.66
DOW 150619P00050000 P 06/19/15 50.0 0.91 0.95
DOW 150619P00052500 P 06/19/15 52.5 2.07 2.16
DOW 150619P00055000 P 06/19/15 55.0 3.85 4.15
DOW 150619P00057500 P 06/19/15 57.5 6.20 6.60
DOW 150619P00060000 P 06/19/15 60.0 8.65 9.00
DOW 150619P00065000 P 06/19/15 65.0 13.55 13.90
DOW 150619P00070000 P 06/19/15 70.0 18.55 18.95
DOW 150918C00024000 C 09/18/15 24.0 26.95 27.75
DOW 150918C00025000 C 09/18/15 25.0 25.95 26.75
DOW 150918C00026000 C 09/18/15 26.0 24.95 25.75
DOW 150918C00027000 C 09/18/15 27.0 23.95 24.75
DOW 150918C00028000 C 09/18/15 28.0 22.95 23.75
DOW 150918C00029000 C 09/18/15 29.0 21.95 22.75
DOW 150918C00030000 C 09/18/15 30.0 20.95 21.75
DOW 150918C00031000 C 09/18/15 31.0 19.95 20.75
DOW 150918C00032000 C 09/18/15 32.0 18.95 19.75
DOW 150918C00033000 C 09/18/15 33.0 17.95 18.75
DOW 150918C00034000 C 09/18/15 34.0 16.85 17.85
DOW 150918C00035000 C 09/18/15 35.0 15.90 16.85
DOW 150918C00036000 C 09/18/15 36.0 14.85 15.85
DOW 150918C00037000 C 09/18/15 37.0 13.80 15.00
DOW 150918C00038000 C 09/18/15 38.0 12.90 13.95
DOW 150918C00039000 C 09/18/15 39.0 11.85 13.05
DOW 150918C00040000 C 09/18/15 40.0 11.05 12.15
DOW 150918C00041000 C 09/18/15 41.0 10.10 11.15
DOW 150918C00042000 C 09/18/15 42.0 9.15 10.25
DOW 150918C00043000 C 09/18/15 43.0 8.25 9.05
DOW 150918C00044000 C 09/18/15 44.0 7.30 8.20
DOW 150918C00045000 C 09/18/15 45.0 6.55 7.25
DOW 150918C00046000 C 09/18/15 46.0 5.65 6.35
DOW 150918C00047000 C 09/18/15 47.0 5.05 5.20
DOW 150918C00048000 C 09/18/15 48.0 4.30 4.45
DOW 150918C00049000 C 09/18/15 49.0 3.65 3.75
DOW 150918C00050000 C 09/18/15 50.0 3.00 3.15
DOW 150918C00052500 C 09/18/15 52.5 1.80 1.89
DOW 150918C00055000 C 09/18/15 55.0 0.96 1.00
DOW 150918C00057500 C 09/18/15 57.5 0.48 0.51
DOW 150918C00060000 C 09/18/15 60.0 0.23 0.28
DOW 150918C00065000 C 09/18/15 65.0 0.06 0.09
DOW 150918P00024000 P 09/18/15 24.0 0.00 0.04
DOW 150918P00025000 P 09/18/15 25.0 0.01 0.04
DOW 150918P00026000 P 09/18/15 26.0 0.01 0.05
DOW 150918P00027000 P 09/18/15 27.0 0.02 0.05
DOW 150918P00028000 P 09/18/15 28.0 0.02 0.08
DOW 150918P00029000 P 09/18/15 29.0 0.03 0.09
DOW 150918P00030000 P 09/18/15 30.0 0.05 0.10
DOW 150918P00031000 P 09/18/15 31.0 0.04 0.11
DOW 150918P00032000 P 09/18/15 32.0 0.05 0.12
DOW 150918P00033000 P 09/18/15 33.0 0.07 0.13
DOW 150918P00034000 P 09/18/15 34.0 0.09 0.15
DOW 150918P00035000 P 09/18/15 35.0 0.11 0.16
DOW 150918P00036000 P 09/18/15 36.0 0.13 0.18
DOW 150918P00037000 P 09/18/15 37.0 0.16 0.20
DOW 150918P00038000 P 09/18/15 38.0 0.20 0.24
DOW 150918P00039000 P 09/18/15 39.0 0.24 0.28
DOW 150918P00040000 P 09/18/15 40.0 0.29 0.33
DOW 150918P00041000 P 09/18/15 41.0 0.35 0.39
DOW 150918P00042000 P 09/18/15 42.0 0.43 0.48
DOW 150918P00043000 P 09/18/15 43.0 0.52 0.55
DOW 150918P00044000 P 09/18/15 44.0 0.64 0.67
DOW 150918P00045000 P 09/18/15 45.0 0.79 0.82
DOW 150918P00046000 P 09/18/15 46.0 0.98 1.02
DOW 150918P00047000 P 09/18/15 47.0 1.22 1.25
DOW 150918P00048000 P 09/18/15 48.0 1.49 1.53
DOW 150918P00049000 P 09/18/15 49.0 1.81 1.86
DOW 150918P00050000 P 09/18/15 50.0 2.20 2.26
DOW 150918P00052500 P 09/18/15 52.5 3.45 3.55
DOW 150918P00055000 P 09/18/15 55.0 5.10 5.25
DOW 150918P00057500 P 09/18/15 57.5 6.95 7.25
DOW 150918P00060000 P 09/18/15 60.0 9.10 9.50
DOW 150918P00065000 P 09/18/15 65.0 13.95 14.35
DOW 151218C00035000 C 12/18/15 35.0 15.90 16.95
DOW 151218C00040000 C 12/18/15 40.0 11.20 12.45
DOW 151218C00041000 C 12/18/15 41.0 10.30 11.55
DOW 151218C00043000 C 12/18/15 43.0 8.40 9.40
DOW 151218C00044000 C 12/18/15 44.0 7.65 8.60
DOW 151218C00045000 C 12/18/15 45.0 6.90 7.80
DOW 151218C00046000 C 12/18/15 46.0 6.10 7.00
DOW 151218C00047000 C 12/18/15 47.0 5.40 6.25
DOW 151218C00048000 C 12/18/15 48.0 4.75 5.55
DOW 151218C00049000 C 12/18/15 49.0 4.15 4.90
DOW 151218C00050000 C 12/18/15 50.0 3.65 3.95
DOW 151218C00052500 C 12/18/15 52.5 2.42 2.94
DOW 151218C00055000 C 12/18/15 55.0 1.59 1.82
DOW 151218C00057500 C 12/18/15 57.5 0.96 1.16
DOW 151218C00060000 C 12/18/15 60.0 0.60 0.81
DOW 151218C00065000 C 12/18/15 65.0 0.21 0.40
DOW 151218C00070000 C 12/18/15 70.0 0.05 0.29
DOW 151218P00035000 P 12/18/15 35.0 0.24 0.38
DOW 151218P00040000 P 12/18/15 40.0 0.54 0.75
DOW 151218P00041000 P 12/18/15 41.0 0.64 0.95
DOW 151218P00043000 P 12/18/15 43.0 1.09 1.17
DOW 151218P00044000 P 12/18/15 44.0 1.14 1.40
DOW 151218P00045000 P 12/18/15 45.0 1.37 1.64
DOW 151218P00046000 P 12/18/15 46.0 1.58 1.93
DOW 151218P00047000 P 12/18/15 47.0 1.83 2.22
DOW 151218P00048000 P 12/18/15 48.0 2.12 2.67
DOW 151218P00049000 P 12/18/15 49.0 2.47 2.99
DOW 151218P00050000 P 12/18/15 50.0 3.20 3.50
DOW 151218P00052500 P 12/18/15 52.5 4.50 4.90
DOW 151218P00055000 P 12/18/15 55.0 5.80 6.50
DOW 151218P00057500 P 12/18/15 57.5 7.70 8.35
DOW 151218P00060000 P 12/18/15 60.0 9.75 10.45
DOW 151218P00065000 P 12/18/15 65.0 14.30 15.10
DOW 151218P00070000 P 12/18/15 70.0 19.30 20.05
DOW 160115C00020000 C 01/15/16 20.0 30.95 31.75
DOW 160115C00023000 C 01/15/16 23.0 28.00 28.75
DOW 160115C00025000 C 01/15/16 25.0 25.95 26.75
DOW 160115C00028000 C 01/15/16 28.0 23.00 23.80
DOW 160115C00030000 C 01/15/16 30.0 20.95 21.70
DOW 160115C00033000 C 01/15/16 33.0 17.90 18.80
DOW 160115C00035000 C 01/15/16 35.0 15.90 16.90
DOW 160115C00037000 C 01/15/16 37.0 13.85 15.05
DOW 160115C00040000 C 01/15/16 40.0 11.20 11.85
DOW 160115C00042000 C 01/15/16 42.0 9.40 10.20
DOW 160115C00045000 C 01/15/16 45.0 7.15 7.90
DOW 160115C00047000 C 01/15/16 47.0 5.70 6.10
DOW 160115C00050000 C 01/15/16 50.0 3.85 3.95
DOW 160115C00052500 C 01/15/16 52.5 2.67 2.78
DOW 160115C00055000 C 01/15/16 55.0 1.77 1.96
DOW 160115C00057500 C 01/15/16 57.5 1.06 1.27
DOW 160115C00060000 C 01/15/16 60.0 0.70 0.84
DOW 160115C00062500 C 01/15/16 62.5 0.40 0.58
DOW 160115C00065000 C 01/15/16 65.0 0.26 0.38
DOW 160115C00070000 C 01/15/16 70.0 0.09 0.34
DOW 160115C00075000 C 01/15/16 75.0 0.02 0.19
DOW 160115C00080000 C 01/15/16 80.0 0.00 0.06
DOW 160115P00020000 P 01/15/16 20.0 0.02 0.08
DOW 160115P00023000 P 01/15/16 23.0 0.03 0.14
DOW 160115P00025000 P 01/15/16 25.0 0.06 0.15
DOW 160115P00028000 P 01/15/16 28.0 0.12 0.35
DOW 160115P00030000 P 01/15/16 30.0 0.18 0.26
DOW 160115P00033000 P 01/15/16 33.0 0.25 0.39
DOW 160115P00035000 P 01/15/16 35.0 0.33 0.50
DOW 160115P00037000 P 01/15/16 37.0 0.49 0.67
DOW 160115P00040000 P 01/15/16 40.0 0.75 0.96
DOW 160115P00042000 P 01/15/16 42.0 1.00 1.28
DOW 160115P00045000 P 01/15/16 45.0 1.70 1.93
DOW 160115P00047000 P 01/15/16 47.0 2.21 2.65
DOW 160115P00050000 P 01/15/16 50.0 3.60 3.80
DOW 160115P00052500 P 01/15/16 52.5 4.80 5.30
DOW 160115P00055000 P 01/15/16 55.0 6.20 7.00
DOW 160115P00057500 P 01/15/16 57.5 8.20 8.80
DOW 160115P00060000 P 01/15/16 60.0 10.35 10.85
DOW 160115P00062500 P 01/15/16 62.5 12.55 13.10
DOW 160115P00065000 P 01/15/16 65.0 14.90 15.45
DOW 160115P00070000 P 01/15/16 70.0 19.80 20.25
DOW 160115P00075000 P 01/15/16 75.0 24.75 25.15
DOW 160115P00080000 P 01/15/16 80.0 29.75 30.15
DOW 170120C00023000 C 01/20/17 23.0 27.95 28.75
DOW 170120C00025000 C 01/20/17 25.0 25.95 26.75
DOW 170120C00030000 C 01/20/17 30.0 20.95 21.90
DOW 170120C00033000 C 01/20/17 33.0 17.85 19.15
DOW 170120C00035000 C 01/20/17 35.0 16.15 17.35
DOW 170120C00038000 C 01/20/17 38.0 13.50 14.50
DOW 170120C00040000 C 01/20/17 40.0 11.85 12.90
DOW 170120C00043000 C 01/20/17 43.0 9.70 10.65
DOW 170120C00045000 C 01/20/17 45.0 8.40 9.30
DOW 170120C00047000 C 01/20/17 47.0 7.10 8.10
DOW 170120C00050000 C 01/20/17 50.0 5.55 6.25
DOW 170120C00052500 C 01/20/17 52.5 4.65 5.30
DOW 170120C00055000 C 01/20/17 55.0 3.70 4.00
DOW 170120C00057500 C 01/20/17 57.5 2.83 3.25
DOW 170120C00060000 C 01/20/17 60.0 2.29 2.50
DOW 170120C00065000 C 01/20/17 65.0 1.35 1.83
DOW 170120C00070000 C 01/20/17 70.0 0.58 1.23
DOW 170120C00075000 C 01/20/17 75.0 0.45 1.12
DOW 170120P00023000 P 01/20/17 23.0 0.32 0.91
DOW 170120P00025000 P 01/20/17 25.0 0.43 0.90
DOW 170120P00030000 P 01/20/17 30.0 0.86 1.10
DOW 170120P00033000 P 01/20/17 33.0 0.89 1.85
DOW 170120P00035000 P 01/20/17 35.0 1.49 1.83
DOW 170120P00038000 P 01/20/17 38.0 2.07 2.40
DOW 170120P00040000 P 01/20/17 40.0 2.50 2.96
DOW 170120P00043000 P 01/20/17 43.0 3.50 4.10
DOW 170120P00045000 P 01/20/17 45.0 4.20 4.80
DOW 170120P00047000 P 01/20/17 47.0 4.95 5.65
DOW 170120P00050000 P 01/20/17 50.0 6.40 7.10
DOW 170120P00052500 P 01/20/17 52.5 7.75 8.55
DOW 170120P00055000 P 01/20/17 55.0 9.50 10.10
DOW 170120P00057500 P 01/20/17 57.5 10.90 12.05
DOW 170120P00060000 P 01/20/17 60.0 12.70 13.95
DOW 170120P00065000 P 01/20/17 65.0 16.65 18.00
DOW 170120P00070000 P 01/20/17 70.0 20.20 22.35
DOW 170120P00075000 P 01/20/17 75.0 25.55 27.10

OPRA data is delayed 15 minutes.