DOW CHEMICAL COMPANY

(NYSE: DOW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
53.23 Up +0.16 +0.30%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 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.DOW4HMC045000 NA NA NA NA 7.800 8.2 NA NA
45.500 126.2.DOW4HMC045500 7.10 +7.10 NA -0.03 7.300 7.7 3 3
46.000 126.2.DOW4HMC046000 6.75 +6.75 NA -0.03 6.800 7.2 39 39
46.500 126.2.DOW4HMC046500 6.25 +6.25 NA -0.03 6.300 6.7 36 36
47.000 126.2.DOW4HMC047000 5.75 +5.75 NA -0.03 5.800 6.2 24 24
47.500 126.2.DOW4HMC047500 5.10 +5.10 NA -0.03 5.300 5.7 5 5
48.000 126.2.DOW4HMC048000 4.35 +4.35 NA -0.03 4.750 5.2 97 97
48.500 126.2.DOW4HMC048500 NA NA NA NA 4.250 4.7 NA NA
49.000 126.2.DOW4HMC049000 3.45 +3.45 NA -0.03 3.800 4.2 52 52
49.500 126.2.DOW4HMC049500 3.60 +0.64 +21.62% -0.03 3.250 3.7 120 298
50.000 126.2.DOW4HMC050000 2.05 +2.05 NA -0.03 2.830 3.2 66 66
50.500 126.2.DOW4HMC050500 2.70 +0.67 +33.00% -0.01 2.330 2.72 13 204
51.000 126.2.DOW4HMC051000 2.39 +0.22 +10.14% -0.02 1.840 2.21 12 128
51.500 126.2.DOW4HMC051500 1.88 +0.16 +9.30% -0.02 1.340 1.71 65 198
52.000 126.2.DOW4HMC052000 1.32 +0.08 +6.45% 0.01 0.850 1.24 12 71
52.500 126.2.DOW4HMC052500 0.58 -0.18 -23.68% -0.03 0.400 0.7 3 1,789
53.000 126.2.DOW4HMC053000 0.18 -0.17 -48.57% -0.02 0.100 0.21 25 519
53.500 126.2.DOW4HMC053500 0.08 -0.12 -60.00% 0.07 NA 0.07 56 203
54.000 126.2.DOW4HMC054000 0.05 +0.05 NA 0.03 NA 0.03 34 34
54.500 126.2.DOW4HMC054500 NA NA NA NA NA 0.03 NA NA
55.000 126.2.DOW4HMC055000 NA NA NA NA NA 0.03 NA NA
55.500 126.2.DOW4HMC055500 NA NA NA NA NA 0.03 NA NA
56.000 126.2.DOW4HMC056000 NA NA NA NA NA 0.03 NA NA
56.500 126.2.DOW4HMC056500 NA NA NA NA NA 0.03 NA NA
57.000 126.2.DOW4HMC057000 NA NA NA NA NA 0.03 NA NA
57.500 126.2.DOW4HMC057500 NA NA NA NA NA 0.03 NA NA
58.000 126.2.DOW4HMC058000 NA NA NA NA NA 0.03 NA NA
58.500 126.2.DOW4HMC058500 NA NA NA NA NA 0.03 NA NA
59.000 126.2.DOW4HMC059000 NA NA NA NA NA 0.03 NA NA
59.500 126.2.DOW4HMC059500 NA NA NA NA NA 0.03 NA NA
60.000 126.2.DOW4HMC060000 NA NA NA NA NA 0.03 NA NA
62.500 126.2.DOW4HMC062500 NA NA NA NA NA 0.03 NA NA
65.000 126.2.DOW4HMC065000 NA NA NA NA NA 0.03 NA NA
67.500 126.2.DOW4HMC067500 NA NA NA NA NA 0.03 NA NA
AUGUST 22, 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.DOW4TMC045000 NA NA NA NA NA 0.03 NA NA
45.500 126.2.DOW4TMC045500 NA NA NA NA NA 0.03 NA NA
46.000 126.2.DOW4TMC046000 NA NA NA NA NA 0.03 NA NA
46.500 126.2.DOW4TMC046500 NA NA NA NA NA 0.03 NA NA
47.000 126.2.DOW4TMC047000 NA NA NA NA NA 0.03 NA NA
47.500 126.2.DOW4TMC047500 NA NA NA NA NA 0.03 NA NA
48.000 126.2.DOW4TMC048000 NA NA NA NA NA 0.03 NA NA
48.500 126.2.DOW4TMC048500 NA NA NA NA NA 0.03 NA NA
49.000 126.2.DOW4TMC049000 NA NA NA NA NA 0.03 NA NA
49.500 126.2.DOW4TMC049500 NA NA NA NA NA 0.03 NA NA
50.000 126.2.DOW4TMC050000 NA NA NA NA NA 0.03 NA NA
50.500 126.2.DOW4TMC050500 0.01 -0.14 -93.33% 0.03 NA 0.03 1 47
51.000 126.2.DOW4TMC051000 0.01 -0.19 -95.00% 0.03 NA 0.03 6 126
51.500 126.2.DOW4TMC051500 0.03 unch unch 0.02 NA 0.02 15 30
52.000 126.2.DOW4TMC052000 0.10 -0.08 -44.44% 0.02 NA 0.02 6 66
52.500 126.2.DOW4TMC052500 0.03 -0.03 -50.00% 0.07 0.010 0.07 5 165
53.000 126.2.DOW4TMC053000 0.14 +0.02 +16.67% 0.18 0.120 0.18 14 42
53.500 126.2.DOW4TMC053500 0.28 -0.08 -22.22% 0.38 0.370 0.65 17 144
54.000 126.2.DOW4TMC054000 NA NA NA NA 0.760 1.17 NA NA
54.500 126.2.DOW4TMC054500 NA NA NA NA 1.260 1.7 NA NA
55.000 126.2.DOW4TMC055000 NA NA NA NA 1.760 2.17 NA NA
55.500 126.2.DOW4TMC055500 NA NA NA NA 2.260 2.71 NA NA
56.000 126.2.DOW4TMC056000 NA NA NA NA 2.760 3.2 NA NA
56.500 126.2.DOW4TMC056500 NA NA NA NA 3.300 3.75 NA NA
57.000 126.2.DOW4TMC057000 NA NA NA NA 3.800 4.2 NA NA
57.500 126.2.DOW4TMC057500 NA NA NA NA 4.300 4.75 NA NA
58.000 126.2.DOW4TMC058000 NA NA NA NA 4.800 5.2 NA NA
58.500 126.2.DOW4TMC058500 NA NA NA NA 5.300 5.75 NA NA
59.000 126.2.DOW4TMC059000 NA NA NA NA 5.800 6.2 NA NA
59.500 126.2.DOW4TMC059500 NA NA NA NA 6.300 6.7 NA NA
60.000 126.2.DOW4TMC060000 NA NA NA NA 6.800 7.2 NA NA
62.500 126.2.DOW4TMC062500 NA NA NA NA 9.300 9.7 NA NA
65.000 126.2.DOW4TMC065000 NA NA NA NA 11.250 12.6 NA NA
67.500 126.2.DOW4TMC067500 NA NA NA NA 14.200 15.1 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 1:44 PM ET