DOW CHEMICAL COMPANY

(NYSE: DOW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
49.52 Up +0.58 +1.19%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
34.000 126.2.DOW4DPC034000 16.20 +16.20 NA 0.28 15.450 15.8 1 NA
35.000 126.2.DOW4DPC035000 NA NA NA NA 14.450 14.8 NA NA
36.000 126.2.DOW4DPC036000 NA NA NA NA 13.450 13.8 NA NA
37.000 126.2.DOW4DPC037000 NA NA NA NA 12.450 12.8 NA NA
38.000 126.2.DOW4DPC038000 NA NA NA NA 11.450 11.8 NA NA
39.000 126.2.DOW4DPC039000 NA NA NA NA 10.450 10.8 NA NA
40.000 126.2.DOW4DPC040000 NA NA NA NA 9.450 9.8 NA NA
41.000 126.2.DOW4DPC041000 NA NA NA NA 8.450 8.8 NA NA
41.500 126.2.DOW4DPC041500 NA NA NA NA 7.950 8.3 NA NA
42.000 126.2.DOW4DPC042000 NA NA NA NA 7.450 7.8 NA NA
42.500 126.2.DOW4DPC042500 NA NA NA NA 6.950 7.3 NA NA
43.000 126.2.DOW4DPC043000 NA NA NA NA 6.450 6.8 NA NA
43.500 126.2.DOW4DPC043500 5.45 +5.45 NA 0.28 5.950 6.3 40 40
44.000 126.2.DOW4DPC044000 NA NA NA NA 5.450 5.8 NA NA
44.500 126.2.DOW4DPC044500 4.60 +4.60 NA 0.18 4.850 5.2 1 1
45.000 126.2.DOW4DPC045000 NA NA NA NA 4.450 4.85 NA NA
45.500 126.2.DOW4DPC045500 NA NA NA NA 3.950 4.35 NA NA
46.000 126.2.DOW4DPC046000 2.80 +2.80 NA 0.28 3.450 3.8 5 5
46.500 126.2.DOW4DPC046500 2.29 -0.02 -0.87% 0.38 2.980 3.4 9 29
47.000 126.2.DOW4DPC047000 1.90 -0.08 -4.04% 0.40 2.500 2.92 5 5
47.500 126.2.DOW4DPC047500 2.42 +0.71 +41.52% 0.40 2.000 2.42 23 52
48.000 126.2.DOW4DPC048000 1.95 +0.31 +18.90% 0.08 1.430 1.6 12 79
48.500 126.2.DOW4DPC048500 1.56 +0.28 +21.88% 0.20 1.100 1.22 27 111
49.000 126.2.DOW4DPC049000 0.85 -0.03 -3.41% 0.25 0.740 0.77 44 593
49.500 126.2.DOW4DPC049500 0.54 -0.15 -21.74% 0.40 0.380 0.42 148 1,497
50.000 126.2.DOW4DPC050000 0.25 -0.22 -46.81% 0.22 0.200 0.22 175 1,980
50.500 126.2.DOW4DPC050500 0.10 -0.24 -70.59% 0.1 0.070 0.1 215 474
51.000 126.2.DOW4DPC051000 0.03 -0.21 -87.50% 0.05 0.030 0.05 46 113
51.500 126.2.DOW4DPC051500 0.03 -0.09 -75.00% 0.03 0.010 0.03 1 112
52.000 126.2.DOW4DPC052000 0.09 -0.04 -30.77% 0.04 NA 0.04 6 11
52.500 126.2.DOW4DPC052500 0.04 +0.01 +33.33% 0.01 NA 0.01 1 2
53.000 126.2.DOW4DPC053000 NA NA NA NA NA 0.03 NA NA
53.500 126.2.DOW4DPC053500 NA NA NA NA NA 0.03 NA NA
54.000 126.2.DOW4DPC054000 NA NA NA NA NA 0.03 NA NA
54.500 126.2.DOW4DPC054500 NA NA NA NA NA 0.03 NA NA
55.000 126.2.DOW4DPC055000 NA NA NA NA NA 0.03 NA NA
55.500 126.2.DOW4DPC055500 NA NA NA NA NA 0.03 NA NA
56.000 126.2.DOW4DPC056000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.DOW4DPC060000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.DOW4DPC065000 NA NA NA NA NA 0.03 NA NA
70.000 126.2.DOW4DPC070000 NA NA NA NA NA 0.03 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
34.000 126.2.DOW4PPC034000 0.03 +0.03 NA 0.03 NA 0.03 1 NA
35.000 126.2.DOW4PPC035000 NA NA NA NA NA 0.03 NA NA
36.000 126.2.DOW4PPC036000 NA NA NA NA NA 0.03 NA NA
37.000 126.2.DOW4PPC037000 NA NA NA NA NA 0.03 NA NA
38.000 126.2.DOW4PPC038000 NA NA NA NA NA 0.03 NA NA
39.000 126.2.DOW4PPC039000 NA NA NA NA NA 0.03 NA NA
40.000 126.2.DOW4PPC040000 0.01 +0.01 NA 0.03 NA 0.03 10 10
41.000 126.2.DOW4PPC041000 NA NA NA NA NA 0.03 NA NA
41.500 126.2.DOW4PPC041500 NA NA NA NA NA 0.03 NA NA
42.000 126.2.DOW4PPC042000 NA NA NA NA NA 0.03 NA NA
42.500 126.2.DOW4PPC042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.DOW4PPC043000 0.03 -0.02 -40.00% 0.03 NA 0.03 3 4
43.500 126.2.DOW4PPC043500 NA NA NA NA NA 0.03 NA NA
44.000 126.2.DOW4PPC044000 0.04 +0.04 NA 0.03 NA 0.03 75 75
44.500 126.2.DOW4PPC044500 NA NA NA NA NA 0.01 NA NA
45.000 126.2.DOW4PPC045000 0.05 -0.07 -58.33% 0.01 NA 0.01 70 73
45.500 126.2.DOW4PPC045500 0.01 -0.07 -87.50% 0.01 NA 0.01 130 407
46.000 126.2.DOW4PPC046000 0.01 -0.08 -88.89% 0.01 NA 0.01 79 273
46.500 126.2.DOW4PPC046500 0.15 +0.15 NA 0.02 NA 0.02 52 32
47.000 126.2.DOW4PPC047000 0.02 -0.17 -89.47% 0.02 0.010 0.02 20 206
47.500 126.2.DOW4PPC047500 0.01 -0.30 -96.77% 0.03 0.010 0.03 30 1,757
48.000 126.2.DOW4PPC048000 0.05 -0.39 -88.64% 0.05 0.040 0.05 40 543
48.500 126.2.DOW4PPC048500 0.07 -0.54 -88.52% 0.12 0.090 0.12 938 3,957
49.000 126.2.DOW4PPC049000 0.12 -0.72 -85.71% 0.23 0.200 0.23 73 3,066
49.500 126.2.DOW4PPC049500 0.34 -0.66 -66.00% 0.42 0.390 0.42 1,136 22
50.000 126.2.DOW4PPC050000 0.42 -0.95 -69.34% 0.21 0.640 0.69 39 76
50.500 126.2.DOW4PPC050500 0.76 +0.76 NA 0.12 1.010 1.1 100 NA
51.000 126.2.DOW4PPC051000 1.08 -1.50 -58.14% 0.07 1.170 1.55 9 50
51.500 126.2.DOW4PPC051500 NA NA NA NA 1.640 2.04 NA NA
52.000 126.2.DOW4PPC052000 NA NA NA NA 2.260 2.62 NA NA
52.500 126.2.DOW4PPC052500 2.64 +2.64 NA 0.07 2.670 3.05 5 NA
53.000 126.2.DOW4PPC053000 2.79 +2.79 NA 0.07 3.200 3.55 11 NA
53.500 126.2.DOW4PPC053500 NA NA NA NA 3.700 4.05 NA NA
54.000 126.2.DOW4PPC054000 NA NA NA NA 4.200 4.55 NA NA
54.500 126.2.DOW4PPC054500 NA NA NA NA 4.700 5.05 NA NA
55.000 126.2.DOW4PPC055000 NA NA NA NA 5.200 5.55 NA NA
55.500 126.2.DOW4PPC055500 NA NA NA NA 5.700 6.05 NA NA
56.000 126.2.DOW4PPC056000 NA NA NA NA 6.200 6.55 NA NA
60.000 126.2.DOW4PPC060000 NA NA NA NA 10.200 10.55 NA NA
65.000 126.2.DOW4PPC065000 NA NA NA NA 15.200 15.55 NA NA
70.000 126.2.DOW4PPC070000 19.80 +19.80 NA 0.12 20.200 20.6 1 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:33 PM ET