DOW CHEMICAL COMPANY

(NYSE: DOW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
52.99 Up +0.14 +0.26%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.DOW4IQC040000 NA NA NA NA 12.900 13.4 NA NA
45.000 126.2.DOW4IQC045000 NA NA NA NA 7.900 8.4 NA NA
46.000 126.2.DOW4IQC046000 NA NA NA NA 6.900 7.4 NA NA
47.000 126.2.DOW4IQC047000 NA NA NA NA 5.900 6.4 NA NA
47.500 126.2.DOW4IQC047500 NA NA NA NA 5.400 5.9 NA NA
48.000 126.2.DOW4IQC048000 6.00 +6.00 NA 0.41 4.900 5.4 10 10
48.500 126.2.DOW4IQC048500 NA NA NA NA 4.350 4.9 NA NA
49.000 126.2.DOW4IQC049000 5.00 +5.00 NA 0.41 3.900 4.4 10 10
49.500 126.2.DOW4IQC049500 NA NA NA NA 3.350 3.9 NA NA
50.000 126.2.DOW4IQC050000 3.65 +3.65 NA 0.41 2.870 3.4 14 14
50.500 126.2.DOW4IQC050500 NA NA NA NA 2.340 2.91 NA NA
51.000 126.2.DOW4IQC051000 2.47 -0.13 -5.00% 0.41 1.870 2.4 10 34
51.500 126.2.DOW4IQC051500 2.01 +0.11 +5.79% 0.42 1.400 1.91 20 91
52.000 126.2.DOW4IQC052000 1.11 -0.89 -44.50% 0.43 0.980 1.42 2 228
52.500 126.2.DOW4IQC052500 0.75 -0.49 -39.52% 0.46 0.770 0.95 17 191
53.000 126.2.DOW4IQC053000 0.34 +0.01 +3.03% 0.55 0.350 0.55 5 116
53.500 126.2.DOW4IQC053500 0.23 unch unch 0.26 0.220 0.26 16 516
54.000 126.2.DOW4IQC054000 0.10 -0.14 -58.33% 0.1 0.060 0.1 83 622
54.500 126.2.DOW4IQC054500 0.02 -0.15 -88.24% 0.06 0.020 0.06 2 141
55.000 126.2.DOW4IQC055000 0.04 -0.03 -42.86% 0.05 NA 0.05 6 2,960
55.500 126.2.DOW4IQC055500 0.12 -0.03 -20.00% 0.05 NA 0.05 1 50
56.000 126.2.DOW4IQC056000 0.14 +0.06 +75.00% 0.05 NA 0.05 10 250
56.500 126.2.DOW4IQC056500 0.06 unch unch 0.05 NA 0.05 1 328
57.000 126.2.DOW4IQC057000 NA NA NA NA NA 0.09 NA NA
57.500 126.2.DOW4IQC057500 NA NA NA NA NA 0.04 NA NA
58.000 126.2.DOW4IQC058000 NA NA NA NA NA 0.04 NA NA
58.500 126.2.DOW4IQC058500 NA NA NA NA NA 0.03 NA NA
59.000 126.2.DOW4IQC059000 NA NA NA NA NA 0.03 NA NA
59.500 126.2.DOW4IQC059500 NA NA NA NA NA 0.03 NA NA
60.000 126.2.DOW4IQC060000 NA NA NA NA NA 0.03 NA NA
60.500 126.2.DOW4IQC060500 NA NA NA NA NA 0.03 NA NA
61.000 126.2.DOW4IQC061000 NA NA NA NA NA 0.03 NA NA
61.500 126.2.DOW4IQC061500 NA NA NA NA NA 0.03 NA NA
62.500 126.2.DOW4IQC062500 NA NA NA NA NA 0.03 NA NA
65.000 126.2.DOW4IQC065000 NA NA NA NA NA 0.03 NA NA
67.500 126.2.DOW4IQC067500 NA NA NA NA NA 0.03 NA NA
70.000 126.2.DOW4IQC070000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.DOW4UQC040000 NA NA NA NA NA 0.03 NA NA
45.000 126.2.DOW4UQC045000 0.03 +0.03 NA 0.03 NA 0.03 23 23
46.000 126.2.DOW4UQC046000 NA NA NA NA NA 0.03 NA NA
47.000 126.2.DOW4UQC047000 0.02 -0.02 -50.00% 0.03 NA 0.03 1 6
47.500 126.2.DOW4UQC047500 0.02 +0.02 NA 0.04 NA 0.04 1 1
48.000 126.2.DOW4UQC048000 0.02 +0.02 NA 0.04 NA 0.04 1 1
48.500 126.2.DOW4UQC048500 0.02 -0.01 -33.33% 0.06 NA 0.06 21 23
49.000 126.2.DOW4UQC049000 0.02 -0.03 -60.00% 0.07 NA 0.07 1 41
49.500 126.2.DOW4UQC049500 0.14 +0.14 NA 0.07 NA 0.07 20 20
50.000 126.2.DOW4UQC050000 NA NA NA NA 0.010 0.11 NA NA
50.500 126.2.DOW4UQC050500 0.17 -0.02 -10.53% 0.08 0.010 0.08 1 2
51.000 126.2.DOW4UQC051000 0.19 -0.12 -38.71% 0.1 0.030 0.1 22 23
51.500 126.2.DOW4UQC051500 0.08 -0.16 -66.67% 0.15 0.060 0.15 7 71
52.000 126.2.DOW4UQC052000 0.18 +0.03 +20.00% 0.17 0.110 0.17 104 250
52.500 126.2.DOW4UQC052500 0.45 +0.23 +104.55% 0.31 0.280 0.31 145 262
53.000 126.2.DOW4UQC053000 0.43 -0.32 -42.67% 0.45 0.420 0.46 6 409
53.500 126.2.DOW4UQC053500 0.75 -0.13 -14.77% 0.43 0.890 0.94 10 360
54.000 126.2.DOW4UQC054000 1.56 +1.02 +188.89% 0.42 1.060 1.43 26 296
54.500 126.2.DOW4UQC054500 1.04 +0.06 +6.12% 0.25 1.520 1.76 56 179
55.000 126.2.DOW4UQC055000 1.85 +0.53 +40.15% 0.35 2.000 2.36 12 78
55.500 126.2.DOW4UQC055500 2.14 +0.01 +0.47% 0.32 2.490 2.83 10 21
56.000 126.2.DOW4UQC056000 NA NA NA NA 3.000 3.4 NA NA
56.500 126.2.DOW4UQC056500 NA NA NA NA 3.450 3.75 NA NA
57.000 126.2.DOW4UQC057000 4.20 +0.70 +20.00% 0.49 3.950 4.5 1 2
57.500 126.2.DOW4UQC057500 NA NA NA NA 4.450 5 NA NA
58.000 126.2.DOW4UQC058000 NA NA NA NA 4.950 5.5 NA NA
58.500 126.2.DOW4UQC058500 NA NA NA NA 5.450 5.95 NA NA
59.000 126.2.DOW4UQC059000 NA NA NA NA 6.000 6.45 NA NA
59.500 126.2.DOW4UQC059500 NA NA NA NA 6.450 6.95 NA NA
60.000 126.2.DOW4UQC060000 NA NA NA NA 6.950 7.45 NA NA
60.500 126.2.DOW4UQC060500 NA NA NA NA 7.450 7.95 NA NA
61.000 126.2.DOW4UQC061000 NA NA NA NA 7.950 8.45 NA NA
61.500 126.2.DOW4UQC061500 NA NA NA NA 8.450 8.95 NA NA
62.500 126.2.DOW4UQC062500 NA NA NA NA 9.450 9.95 NA NA
65.000 126.2.DOW4UQC065000 NA NA NA NA 11.900 12.45 NA NA
67.500 126.2.DOW4UQC067500 NA NA NA NA 14.400 14.95 NA NA
70.000 126.2.DOW4UQC070000 NA NA NA NA 16.900 17.45 NA 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 12:25 PM ET