DOW CHEMICAL COMPANY

(NYSE: DOW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
50.97 Down -0.10 -0.20%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.DOW4HGC045000 5.78 -0.32 -5.25% 0.28 5.750 6.25 7 197
47.500 126.2.DOW4HGC047500 3.20 +3.20 NA 0.33 3.350 3.8 81 NA
48.000 126.2.DOW4HGC048000 5.60 -0.51 -8.35% 0.38 2.960 3.35 20 30
48.500 126.2.DOW4HGC048500 NA NA NA NA 2.610 2.85 NA NA
49.000 126.2.DOW4HGC049000 2.30 -1.20 -34.29% 0.34 2.180 2.31 30 10
49.500 126.2.DOW4HGC049500 2.23 -2.27 -50.44% 0.48 1.780 1.95 1 24
50.000 126.2.DOW4HGC050000 1.42 -0.11 -7.19% 0.50 1.430 1.47 99 336
50.500 126.2.DOW4HGC050500 1.22 -0.20 -14.08% 0.65 1.080 1.12 115 12
51.000 126.2.DOW4HGC051000 0.80 -0.09 -10.11% 0.83 0.800 0.83 332 125
51.500 126.2.DOW4HGC051500 0.65 +0.01 +1.56% 0.62 0.570 0.62 265 96
52.000 126.2.DOW4HGC052000 0.43 -0.16 -27.12% 0.43 0.390 0.43 161 1,218
52.500 126.2.DOW4HGC052500 0.30 -0.02 -6.25% 0.28 0.250 0.28 259 6,735
53.000 126.2.DOW4HGC053000 0.19 -0.03 -13.64% 0.19 0.170 0.19 74 765
53.500 126.2.DOW4HGC053500 0.10 -0.71 -87.65% 0.14 0.100 0.14 45 3,413
54.000 126.2.DOW4HGC054000 0.09 -0.01 -10.00% 0.1 0.070 0.1 70 730
54.500 126.2.DOW4HGC054500 0.11 -0.02 -15.38% 0.08 0.030 0.08 5 2,375
55.000 126.2.DOW4HGC055000 0.04 -0.02 -33.33% 0.06 0.020 0.06 72 4,657
55.500 126.2.DOW4HGC055500 0.05 -0.05 -50.00% 0.05 0.010 0.05 23 468
56.000 126.2.DOW4HGC056000 0.02 -0.14 -87.50% 0.04 0.010 0.04 10 4,147
56.500 126.2.DOW4HGC056500 0.09 -0.05 -35.71% 0.04 NA 0.04 1,000 1,036
57.000 126.2.DOW4HGC057000 0.10 +0.10 NA 0.04 NA 0.04 5 5
57.500 126.2.DOW4HGC057500 0.03 -0.04 -57.14% 0.04 NA 0.04 10 1,274
60.000 126.2.DOW4HGC060000 0.03 -0.03 -50.00% 0.03 NA 0.03 10 60
62.500 126.2.DOW4HGC062500 NA NA NA NA NA 0.03 NA NA
65.000 126.2.DOW4HGC065000 NA NA NA NA NA 0.03 NA NA
70.000 126.2.DOW4HGC070000 NA NA NA NA NA 0.03 NA NA
75.000 126.2.DOW4HGC075000 NA NA NA NA NA 0.03 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.DOW4TGC045000 0.06 +0.04 +200.00% 0.07 0.020 0.07 25 388
47.500 126.2.DOW4TGC047500 0.04 -0.14 -77.78% 0.14 0.100 0.14 31 186
48.000 126.2.DOW4TGC048000 0.13 +0.04 +44.44% 0.15 0.130 0.15 10 121
48.500 126.2.DOW4TGC048500 0.18 -0.12 -40.00% 0.19 0.180 0.19 6 100
49.000 126.2.DOW4TGC049000 0.31 +0.23 +287.50% 0.27 0.240 0.27 39 118
49.500 126.2.DOW4TGC049500 0.37 +0.30 +428.57% 0.36 0.330 0.36 208 34
50.000 126.2.DOW4TGC050000 0.43 +0.03 +7.50% 0.49 0.460 0.49 2,067 6,600
50.500 126.2.DOW4TGC050500 0.60 unch unch 0.66 0.620 0.66 156 84
51.000 126.2.DOW4TGC051000 0.80 unch unch 0.84 0.840 0.87 69 412
51.500 126.2.DOW4TGC051500 1.02 +0.19 +22.89% 0.61 1.100 1.14 57 398
52.000 126.2.DOW4TGC052000 1.38 +0.16 +13.11% 0.41 1.380 1.44 57 702
52.500 126.2.DOW4TGC052500 1.97 +0.90 +84.11% 0.29 1.770 1.82 90 1,602
53.000 126.2.DOW4TGC053000 2.09 +0.04 +1.95% 0.24 2.140 2.27 18 1,384
53.500 126.2.DOW4TGC053500 2.58 +0.67 +35.08% 0.17 2.450 2.7 26 501
54.000 126.2.DOW4TGC054000 2.19 +0.60 +37.74% 0.17 2.900 3.2 12 890
54.500 126.2.DOW4TGC054500 2.70 +0.47 +21.08% 0.27 3.350 3.8 20 116
55.000 126.2.DOW4TGC055000 3.81 +1.08 +39.56% 0.27 3.850 4.3 50 383
55.500 126.2.DOW4TGC055500 1.78 +0.03 +1.71% 0.27 4.300 4.8 30 226
56.000 126.2.DOW4TGC056000 2.30 -0.08 -3.36% 0.27 4.800 5.3 20 229
56.500 126.2.DOW4TGC056500 2.74 +2.74 NA 0.27 5.300 5.8 25 25
57.000 126.2.DOW4TGC057000 4.60 +1.20 +35.29% 0.27 5.800 6.3 9 85
57.500 126.2.DOW4TGC057500 5.00 +1.20 +31.58% 0.27 6.300 6.8 60 97
60.000 126.2.DOW4TGC060000 NA NA NA NA 8.800 9.25 NA NA
62.500 126.2.DOW4TGC062500 NA NA NA NA 11.250 11.75 NA NA
65.000 126.2.DOW4TGC065000 NA NA NA NA 13.750 14.25 NA NA
70.000 126.2.DOW4TGC070000 NA NA NA NA 18.750 19.2 NA NA
75.000 126.2.DOW4TGC075000 NA NA NA NA 23.800 24.25 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 4:43 AM ET