DOW CHEMICAL COMPANY

(NYSE: DOW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
53.49 Down -0.10 -0.19%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.DOW4IKC023000 NA NA NA NA 30.250 30.75 NA NA
24.000 126.2.DOW4IKC024000 NA NA NA NA 29.250 29.75 NA NA
25.000 126.2.DOW4IKC025000 NA NA NA NA 28.250 28.75 NA NA
26.000 126.2.DOW4IKC026000 NA NA NA NA 27.250 27.75 NA NA
27.000 126.2.DOW4IKC027000 NA NA NA NA 26.250 26.75 NA NA
28.000 126.2.DOW4IKC028000 NA NA NA NA 25.250 25.7 NA NA
29.000 126.2.DOW4IKC029000 NA NA NA NA 24.250 24.75 NA NA
30.000 126.2.DOW4IKC030000 NA NA NA NA 23.250 23.7 NA NA
31.000 126.2.DOW4IKC031000 NA NA NA NA 22.250 22.75 NA NA
32.000 126.2.DOW4IKC032000 NA NA NA NA 21.250 21.75 NA NA
33.000 126.2.DOW4IKC033000 NA NA NA NA 20.250 20.75 NA NA
34.000 126.2.DOW4IKC034000 20.35 +20.35 NA 0.26 19.300 19.75 1 1
35.000 126.2.DOW4IKC035000 18.96 -0.24 -1.25% 0.26 18.300 18.75 4 9
36.000 126.2.DOW4IKC036000 NA NA NA NA 17.250 17.75 NA NA
37.000 126.2.DOW4IKC037000 NA NA NA NA 16.300 16.75 NA NA
38.000 126.2.DOW4IKC038000 13.75 +13.75 NA 0.21 15.250 15.7 41 42
39.000 126.2.DOW4IKC039000 15.25 +1.95 +14.66% 0.26 14.300 14.75 29 160
40.000 126.2.DOW4IKC040000 11.65 +11.65 NA 0.26 13.300 13.75 10 13
41.000 126.2.DOW4IKC041000 NA NA NA NA 12.250 12.75 NA 2
42.000 126.2.DOW4IKC042000 11.80 +1.00 +9.26% 0.26 11.250 11.75 43 37
43.000 126.2.DOW4IKC043000 10.50 +0.30 +2.94% 0.26 10.250 10.75 2 57
44.000 126.2.DOW4IKC044000 9.75 +9.75 NA 0.26 9.300 9.75 6 2
44.500 126.2.DOW4IKC044500 NA NA NA NA 8.800 9.25 NA NA
45.000 126.2.DOW4IKC045000 8.35 -0.77 -8.44% 0.41 8.300 8.9 1 1,113
45.500 126.2.DOW4IKC045500 NA NA NA NA 7.800 8.2 NA NA
46.000 126.2.DOW4IKC046000 8.04 -0.31 -3.71% 0.41 7.300 7.9 40 352
46.500 126.2.DOW4IKC046500 NA NA NA NA 6.800 7.3 NA NA
47.000 126.2.DOW4IKC047000 6.35 -1.00 -13.61% 0.41 6.300 6.9 7 1,057
47.500 126.2.DOW4IKC047500 NA NA NA NA 5.800 6.25 NA NA
48.000 126.2.DOW4IKC048000 5.75 -0.28 -4.64% 0.21 5.300 5.7 2 1,031
48.500 126.2.DOW4IKC048500 4.85 +4.85 NA 0.26 4.800 5.25 1 NA
49.000 126.2.DOW4IKC049000 4.50 -0.55 -10.89% 0.21 4.300 4.7 36 2,016
49.500 126.2.DOW4IKC049500 5.15 +5.15 NA 0.26 3.800 4.25 62 62
50.000 126.2.DOW4IKC050000 3.65 -0.30 -7.59% 0.16 3.500 3.65 436 23,568
50.500 126.2.DOW4IKC050500 3.61 +0.42 +13.17% 0.26 2.840 3.25 10 12
51.000 126.2.DOW4IKC051000 3.22 +1.05 +48.39% 0.29 2.340 2.78 45 10
51.500 126.2.DOW4IKC051500 2.07 -0.12 -5.48% 0.23 2.000 2.22 157 468
52.000 126.2.DOW4IKC052000 1.63 -0.88 -35.06% 0.20 1.490 1.69 30 5,367
52.500 126.2.DOW4IKC052500 1.09 -0.01 -0.91% 0.08 1.010 1.07 517 20,551
53.000 126.2.DOW4IKC053000 0.58 -0.14 -19.44% 0.19 0.520 0.68 64 3,240
53.500 126.2.DOW4IKC053500 0.10 -0.18 -64.29% 0.13 0.060 0.13 2,889 4,450
54.000 126.2.DOW4IKC054000 0.05 -0.05 -50.00% 0.04 NA 0.04 67 3,086
54.500 126.2.DOW4IKC054500 0.03 -0.13 -81.25% 0.03 NA 0.03 3 1,670
55.000 126.2.DOW4IKC055000 0.01 -0.01 -50.00% 0.01 NA 0.01 140 27,900
55.500 126.2.DOW4IKC055500 0.02 -0.07 -77.78% 0.03 NA 0.03 5 672
56.000 126.2.DOW4IKC056000 0.03 -0.01 -25.00% 0.03 NA 0.03 20 4,039
56.500 126.2.DOW4IKC056500 0.01 -0.02 -66.67% 0.03 NA 0.03 10 288
57.000 126.2.DOW4IKC057000 0.13 +0.03 +30.00% 0.03 NA 0.03 166 243
57.500 126.2.DOW4IKC057500 0.02 unch unch 0.01 NA 0.01 2 3,414
58.000 126.2.DOW4IKC058000 NA NA NA NA NA 0.03 NA NA
58.500 126.2.DOW4IKC058500 NA NA NA NA NA 0.03 NA NA
59.000 126.2.DOW4IKC059000 0.01 -0.03 -75.00% 0.02 NA 0.02 10 19
59.500 126.2.DOW4IKC059500 NA NA NA NA NA 0.03 NA NA
60.000 126.2.DOW4IKC060000 0.02 unch unch 0.03 NA 0.03 40 2,612
60.500 126.2.DOW4IKC060500 NA NA NA NA NA 0.03 NA NA
61.000 126.2.DOW4IKC061000 NA NA NA NA NA 0.03 NA NA
61.500 126.2.DOW4IKC061500 NA NA NA NA NA 0.03 NA NA
62.500 126.2.DOW4IKC062500 NA NA NA NA NA 0.03 NA NA
65.000 126.2.DOW4IKC065000 NA NA NA NA NA 0.01 NA 143
70.000 126.2.DOW4IKC070000 NA NA NA NA NA 0.02 NA 40
75.000 126.2.DOW4IKC075000 0.01 -0.01 -50.00% 0.03 NA 0.03 10 2
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.DOW4UKC023000 NA NA NA NA NA 0.03 NA NA
24.000 126.2.DOW4UKC024000 NA NA NA NA NA 0.03 NA 14
25.000 126.2.DOW4UKC025000 NA NA NA NA NA 0.03 NA 18
26.000 126.2.DOW4UKC026000 NA NA NA NA NA 0.03 NA NA
27.000 126.2.DOW4UKC027000 NA NA NA NA NA 0.03 NA NA
28.000 126.2.DOW4UKC028000 NA NA NA NA NA 0.03 NA 53
29.000 126.2.DOW4UKC029000 NA NA NA NA NA 0.03 NA 2
30.000 126.2.DOW4UKC030000 NA NA NA NA NA 0.03 NA 34
31.000 126.2.DOW4UKC031000 NA NA NA NA NA 0.03 NA 75
32.000 126.2.DOW4UKC032000 NA NA NA NA NA 0.03 NA 30
33.000 126.2.DOW4UKC033000 0.01 +0.01 NA 0.01 NA 0.01 93 319
34.000 126.2.DOW4UKC034000 NA NA NA NA NA 0.01 NA 22
35.000 126.2.DOW4UKC035000 0.02 -0.01 -33.33% 0.01 NA 0.01 2 340
36.000 126.2.DOW4UKC036000 NA NA NA NA NA 0.01 NA 269
37.000 126.2.DOW4UKC037000 0.03 unch unch 0.01 NA 0.01 27 411
38.000 126.2.DOW4UKC038000 0.01 unch unch 0.01 NA 0.01 10 529
39.000 126.2.DOW4UKC039000 NA NA NA NA NA 0.03 NA 201
40.000 126.2.DOW4UKC040000 0.03 +0.02 +200.00% 0.03 NA 0.03 2 474
41.000 126.2.DOW4UKC041000 0.03 -0.07 -70.00% 0.03 NA 0.03 20 319
42.000 126.2.DOW4UKC042000 0.01 unch unch 0.01 NA 0.01 9 644
43.000 126.2.DOW4UKC043000 0.01 -0.02 -66.67% 0.03 NA 0.03 6 2,681
44.000 126.2.DOW4UKC044000 0.04 unch unch 0.03 NA 0.03 10 2,927
44.500 126.2.DOW4UKC044500 NA NA NA NA NA 0.03 NA NA
45.000 126.2.DOW4UKC045000 0.02 -0.01 -33.33% 0.03 NA 0.03 27 3,523
45.500 126.2.DOW4UKC045500 NA NA NA NA NA 0.03 NA NA
46.000 126.2.DOW4UKC046000 0.03 unch unch 0.03 NA 0.03 25 1,226
46.500 126.2.DOW4UKC046500 NA NA NA NA NA 0.03 NA NA
47.000 126.2.DOW4UKC047000 0.02 -0.01 -33.33% 0.03 NA 0.03 8 6,679
47.500 126.2.DOW4UKC047500 0.02 -0.10 -83.33% 0.03 NA 0.03 661 671
48.000 126.2.DOW4UKC048000 0.03 unch unch 0.03 NA 0.03 1 15,342
48.500 126.2.DOW4UKC048500 NA NA NA NA NA 0.03 NA NA
49.000 126.2.DOW4UKC049000 0.01 -0.01 -50.00% 0.03 NA 0.03 3 11,294
49.500 126.2.DOW4UKC049500 0.02 -0.03 -60.00% 0.03 NA 0.03 10 252
50.000 126.2.DOW4UKC050000 0.01 -0.02 -66.67% 0.03 NA 0.03 111 8,716
50.500 126.2.DOW4UKC050500 0.06 -0.20 -76.92% 0.03 NA 0.03 366 686
51.000 126.2.DOW4UKC051000 0.06 -0.03 -33.33% 0.03 NA 0.03 10 754
51.500 126.2.DOW4UKC051500 0.18 +0.10 +125.00% 0.02 NA 0.02 6 754
52.000 126.2.DOW4UKC052000 0.06 -0.16 -72.73% 0.03 NA 0.03 123 844
52.500 126.2.DOW4UKC052500 0.02 -0.01 -33.33% 0.03 NA 0.03 12 5,209
53.000 126.2.DOW4UKC053000 0.04 -0.04 -50.00% 0.03 NA 0.03 61 6,344
53.500 126.2.DOW4UKC053500 0.06 -0.10 -62.50% 0.04 0.010 0.05 2,261 902
54.000 126.2.DOW4UKC054000 0.42 -0.04 -8.70% 0.03 0.400 0.54 248 1,411
54.500 126.2.DOW4UKC054500 0.90 +0.41 +83.67% 0.16 0.720 1.17 189 364
55.000 126.2.DOW4UKC055000 1.45 +0.15 +11.54% -0.04 1.410 1.47 113 850
55.500 126.2.DOW4UKC055500 1.28 -0.76 -37.25% 0.16 1.720 2.17 24 210
56.000 126.2.DOW4UKC056000 2.84 +0.81 +39.90% 0.16 2.230 2.67 20 55
56.500 126.2.DOW4UKC056500 3.00 +3.00 NA -0.01 2.730 3 22 32
57.000 126.2.DOW4UKC057000 3.30 +3.30 NA 0.04 3.250 3.55 42 61
57.500 126.2.DOW4UKC057500 3.15 -1.85 -37.00% 0.04 3.750 4.05 11 125
58.000 126.2.DOW4UKC058000 NA NA NA NA 4.250 4.55 NA NA
58.500 126.2.DOW4UKC058500 5.15 +5.15 NA 0.04 4.750 5.05 38 38
59.000 126.2.DOW4UKC059000 NA NA NA NA 5.250 5.5 NA NA
59.500 126.2.DOW4UKC059500 NA NA NA NA 5.750 6.05 NA NA
60.000 126.2.DOW4UKC060000 6.35 -0.50 -7.30% 0.04 6.250 6.55 39 44
60.500 126.2.DOW4UKC060500 NA NA NA NA 6.750 7.05 NA NA
61.000 126.2.DOW4UKC061000 NA NA NA NA 7.250 7.55 NA NA
61.500 126.2.DOW4UKC061500 NA NA NA NA 7.750 8.2 NA NA
62.500 126.2.DOW4UKC062500 NA NA NA NA 8.750 9.2 NA NA
65.000 126.2.DOW4UKC065000 NA NA NA NA 11.250 11.6 NA NA
70.000 126.2.DOW4UKC070000 NA NA NA NA 16.250 16.6 NA NA
75.000 126.2.DOW4UKC075000 20.61 +20.61 NA 0.09 21.250 21.6 3 3
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 10:04 AM ET