DOW CHEMICAL COMPANY

(NYSE: DOW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
48.72 Up +0.22 +0.45%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
38.500 126.2.DOW4DJC038500 NA NA NA NA 9.950 10.35 NA NA
39.000 126.2.DOW4DJC039000 8.80 +8.80 NA 0.13 9.450 9.85 4 4
39.500 126.2.DOW4DJC039500 NA NA NA NA 8.950 9.35 NA NA
40.000 126.2.DOW4DJC040000 NA NA NA NA 8.450 8.85 NA NA
40.500 126.2.DOW4DJC040500 NA NA NA NA 7.950 8.35 NA NA
41.000 126.2.DOW4DJC041000 7.85 +7.85 NA 0.13 7.450 7.85 20 20
41.500 126.2.DOW4DJC041500 6.45 +6.45 NA 0.13 6.950 7.35 7 NA
42.000 126.2.DOW4DJC042000 6.77 +6.77 NA 0.13 6.450 6.85 1 1
42.500 126.2.DOW4DJC042500 NA NA NA NA 5.950 6.35 NA NA
43.000 126.2.DOW4DJC043000 5.00 -0.65 -11.50% 0.13 5.450 5.85 1 1
43.500 126.2.DOW4DJC043500 NA NA NA NA 4.950 5.35 NA NA
44.000 126.2.DOW4DJC044000 4.65 +1.66 +55.52% 0.13 4.450 4.85 25 77
44.500 126.2.DOW4DJC044500 NA NA NA NA 3.950 4.35 NA NA
45.000 126.2.DOW4DJC045000 2.42 -0.38 -13.57% 0.13 3.450 3.85 6 54
45.500 126.2.DOW4DJC045500 2.49 +0.19 +8.26% 0.13 2.990 3.35 16 26
46.000 126.2.DOW4DJC046000 1.74 +0.64 +58.18% -0.02 2.500 2.7 25 140
46.500 126.2.DOW4DJC046500 2.07 +0.58 +38.93% 0.13 1.990 2.35 2 177
47.000 126.2.DOW4DJC047000 1.45 -0.05 -3.33% 0.13 1.490 1.85 6 320
47.500 126.2.DOW4DJC047500 1.35 +0.25 +22.73% 0.12 0.990 1.34 24 1,887
48.000 126.2.DOW4DJC048000 0.73 +0.16 +28.07% 0.10 0.500 0.82 206 3,942
48.500 126.2.DOW4DJC048500 0.20 -0.04 -16.67% 0.13 0.200 0.35 86 507
49.000 126.2.DOW4DJC049000 0.01 -0.08 -88.89% 0.01 NA 0.01 670 4,898
49.500 126.2.DOW4DJC049500 0.02 unch unch 0.03 NA 0.03 5 39
50.000 126.2.DOW4DJC050000 0.02 +0.01 +100.00% 0.02 NA 0.02 34 5,985
50.500 126.2.DOW4DJC050500 NA NA NA NA NA 0.03 NA NA
51.000 126.2.DOW4DJC051000 NA NA NA NA NA 0.03 NA NA
51.500 126.2.DOW4DJC051500 NA NA NA NA NA 0.03 NA NA
52.000 126.2.DOW4DJC052000 NA NA NA NA NA 0.03 NA NA
52.500 126.2.DOW4DJC052500 NA NA NA NA NA 0.03 NA NA
53.000 126.2.DOW4DJC053000 NA NA NA NA NA 0.03 NA NA
53.500 126.2.DOW4DJC053500 NA NA NA NA NA 0.03 NA NA
54.000 126.2.DOW4DJC054000 NA NA NA NA NA 0.03 NA NA
54.500 126.2.DOW4DJC054500 NA NA NA NA NA 0.03 NA NA
55.000 126.2.DOW4DJC055000 0.01 unch unch 0.01 NA 0.01 12 1,633
55.500 126.2.DOW4DJC055500 NA NA NA NA NA 0.03 NA NA
56.000 126.2.DOW4DJC056000 NA NA NA NA NA 0.03 NA NA
57.000 126.2.DOW4DJC057000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.DOW4DJC060000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.DOW4DJC065000 NA NA NA NA NA 0.03 NA NA
70.000 126.2.DOW4DJC070000 0.02 +0.02 NA 0.03 NA 0.03 1,000 1,000
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
38.500 126.2.DOW4PJC038500 NA NA NA NA NA 0.03 NA NA
39.000 126.2.DOW4PJC039000 0.03 -0.01 -25.00% 0.03 NA 0.03 1,000 1,005
39.500 126.2.DOW4PJC039500 NA NA NA NA NA 0.03 NA NA
40.000 126.2.DOW4PJC040000 0.04 unch unch 0.03 NA 0.03 1 7
40.500 126.2.DOW4PJC040500 NA NA NA NA NA 0.03 NA NA
41.000 126.2.DOW4PJC041000 0.01 unch unch 0.03 NA 0.03 5 29
41.500 126.2.DOW4PJC041500 NA NA NA NA NA 0.03 NA NA
42.000 126.2.DOW4PJC042000 0.03 -0.02 -40.00% 0.03 NA 0.03 5 12
42.500 126.2.DOW4PJC042500 NA NA NA NA NA 0.03 NA NA
43.000 126.2.DOW4PJC043000 0.06 unch unch 0.03 NA 0.03 5 2,576
43.500 126.2.DOW4PJC043500 NA NA NA NA NA 0.03 NA NA
44.000 126.2.DOW4PJC044000 0.01 -0.01 -50.00% 0.03 NA 0.03 1 385
44.500 126.2.DOW4PJC044500 0.07 +0.07 NA 0.03 NA 0.03 9 9
45.000 126.2.DOW4PJC045000 0.05 -0.03 -37.50% 0.01 NA 0.01 2 452
45.500 126.2.DOW4PJC045500 0.11 +0.04 +57.14% 0.03 NA 0.03 2 15
46.000 126.2.DOW4PJC046000 0.05 -0.16 -76.19% 0.03 NA 0.03 46 1,383
46.500 126.2.DOW4PJC046500 0.03 -0.17 -85.00% 0.03 NA 0.03 1 367
47.000 126.2.DOW4PJC047000 0.01 -0.01 -50.00% 0.01 NA 0.01 21 1,460
47.500 126.2.DOW4PJC047500 0.05 -0.55 -91.67% 0.02 NA 0.02 15 143
48.000 126.2.DOW4PJC048000 0.02 -0.08 -80.00% 0.01 NA 0.01 8 747
48.500 126.2.DOW4PJC048500 0.01 -0.23 -95.83% 0.02 0.010 0.02 2 410
49.000 126.2.DOW4PJC049000 0.25 -0.38 -60.32% 0.19 0.160 0.47 47 1,130
49.500 126.2.DOW4PJC049500 1.08 -0.04 -3.57% 0.21 0.650 0.99 5 22
50.000 126.2.DOW4PJC050000 1.25 -0.31 -19.87% 0.20 1.150 1.48 145 2,475
50.500 126.2.DOW4PJC050500 NA NA NA NA 1.650 2.01 NA NA
51.000 126.2.DOW4PJC051000 NA NA NA NA 2.150 2.51 NA NA
51.500 126.2.DOW4PJC051500 3.55 +3.55 NA 0.27 2.650 3.05 8 8
52.000 126.2.DOW4PJC052000 4.05 +4.05 NA 0.27 3.150 3.55 11 NA
52.500 126.2.DOW4PJC052500 4.55 +4.55 NA 0.27 3.650 4.05 9 NA
53.000 126.2.DOW4PJC053000 NA NA NA NA 4.150 4.55 NA NA
53.500 126.2.DOW4PJC053500 NA NA NA NA 4.650 5.05 NA NA
54.000 126.2.DOW4PJC054000 NA NA NA NA 5.150 5.55 NA NA
54.500 126.2.DOW4PJC054500 NA NA NA NA 5.650 6.05 NA NA
55.000 126.2.DOW4PJC055000 7.55 +1.65 +27.97% 0.27 6.150 6.55 11 181
55.500 126.2.DOW4PJC055500 NA NA NA NA 6.650 7.05 NA NA
56.000 126.2.DOW4PJC056000 NA NA NA NA 7.150 7.55 NA NA
57.000 126.2.DOW4PJC057000 NA NA NA NA 8.150 8.55 NA NA
60.000 126.2.DOW4PJC060000 11.90 +11.90 NA 0.27 11.150 11.55 10 10
65.000 126.2.DOW4PJC065000 NA NA NA NA 16.100 16.55 NA NA
70.000 126.2.DOW4PJC070000 20.77 +20.77 NA 0.22 21.050 21.5 1,000 1,000
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 4:39 AM ET