DOW CHEMICAL COMPANY

(NYSE: DOW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
52.30 Up +0.44 +0.85%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.DOW4GPC040000 NA NA NA NA 12.000 12.6 NA NA
45.000 126.2.DOW4GPC045000 NA NA NA NA 6.950 7.35 NA NA
45.500 126.2.DOW4GPC045500 NA NA NA NA 6.450 6.85 NA NA
46.000 126.2.DOW4GPC046000 NA NA NA NA 5.950 6.4 NA NA
46.500 126.2.DOW4GPC046500 5.65 +5.65 NA 0.10 5.450 5.9 46 46
47.000 126.2.DOW4GPC047000 NA NA NA NA 4.950 5.35 NA NA
47.500 126.2.DOW4GPC047500 NA NA NA NA 4.400 4.9 NA NA
48.000 126.2.DOW4GPC048000 NA NA NA NA 3.950 4.4 NA NA
48.500 126.2.DOW4GPC048500 NA NA NA NA 3.450 3.9 NA NA
49.000 126.2.DOW4GPC049000 3.00 +3.00 NA 0.15 3.200 3.45 14 8
49.500 126.2.DOW4GPC049500 NA NA NA NA 2.690 2.94 NA NA
50.000 126.2.DOW4GPC050000 2.45 +2.45 NA 0.17 2.360 2.47 8 NA
50.500 126.2.DOW4GPC050500 NA NA NA NA 1.930 2.02 NA NA
51.000 126.2.DOW4GPC051000 1.55 +0.20 +14.81% 0.31 1.530 1.61 15 11
51.500 126.2.DOW4GPC051500 1.17 +0.01 +0.86% 0.46 1.200 1.26 1 61
52.000 126.2.DOW4GPC052000 0.93 +0.05 +5.68% 0.62 0.890 0.92 154 544
52.500 126.2.DOW4GPC052500 0.62 -0.03 -4.62% 0.67 0.620 0.67 141 831
53.000 126.2.DOW4GPC053000 0.44 +0.05 +12.82% 0.45 0.400 0.45 275 381
53.500 126.2.DOW4GPC053500 0.29 -0.01 -3.33% 0.29 0.260 0.29 243 147
54.000 126.2.DOW4GPC054000 0.18 +0.07 +63.64% 0.17 0.160 0.17 34 3
54.500 126.2.DOW4GPC054500 0.10 -0.01 -9.09% 0.12 0.080 0.12 71 56
55.000 126.2.DOW4GPC055000 0.08 +0.08 NA 0.1 0.040 0.1 7 NA
55.500 126.2.DOW4GPC055500 0.06 +0.06 NA 0.1 0.010 0.1 15 NA
56.000 126.2.DOW4GPC056000 0.04 +0.04 NA 0.08 0.010 0.08 3 NA
56.500 126.2.DOW4GPC056500 NA NA NA NA NA 0.07 NA NA
57.000 126.2.DOW4GPC057000 NA NA NA NA NA 0.06 NA NA
57.500 126.2.DOW4GPC057500 NA NA NA NA NA 0.04 NA NA
58.000 126.2.DOW4GPC058000 NA NA NA NA NA 0.04 NA NA
58.500 126.2.DOW4GPC058500 NA NA NA NA NA 0.03 NA NA
59.000 126.2.DOW4GPC059000 NA NA NA NA NA 0.03 NA NA
59.500 126.2.DOW4GPC059500 NA NA NA NA NA 0.03 NA NA
60.000 126.2.DOW4GPC060000 NA NA NA NA NA 0.03 NA NA
62.500 126.2.DOW4GPC062500 NA NA NA NA NA 0.03 NA NA
65.000 126.2.DOW4GPC065000 NA NA NA NA NA 0.03 NA NA
67.500 126.2.DOW4GPC067500 NA NA NA NA NA 0.03 NA NA
JULY 25, 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.DOW4SPC040000 NA NA NA NA NA 0.03 NA NA
45.000 126.2.DOW4SPC045000 0.01 unch unch 0.01 NA 0.01 1 1,014
45.500 126.2.DOW4SPC045500 0.01 -0.01 -50.00% 0.03 NA 0.03 2 1
46.000 126.2.DOW4SPC046000 0.01 -0.02 -66.67% 0.02 NA 0.02 20 2
46.500 126.2.DOW4SPC046500 NA NA NA NA NA 0.02 NA NA
47.000 126.2.DOW4SPC047000 0.06 +0.06 NA 0.03 NA 0.03 3 NA
47.500 126.2.DOW4SPC047500 NA NA NA NA 0.010 0.05 NA NA
48.000 126.2.DOW4SPC048000 0.03 -0.09 -75.00% 0.05 0.020 0.05 50 65
48.500 126.2.DOW4SPC048500 0.13 +0.13 NA 0.06 0.030 0.06 20 20
49.000 126.2.DOW4SPC049000 0.05 -0.07 -58.33% 0.08 0.040 0.08 157 55
49.500 126.2.DOW4SPC049500 0.10 -0.14 -58.33% 0.1 0.090 0.1 162 108
50.000 126.2.DOW4SPC050000 0.14 -0.17 -54.84% 0.14 0.110 0.14 478 349
50.500 126.2.DOW4SPC050500 0.19 -0.16 -45.71% 0.21 0.180 0.21 672 7
51.000 126.2.DOW4SPC051000 0.31 -0.25 -44.64% 0.31 0.260 0.31 340 115
51.500 126.2.DOW4SPC051500 0.42 -0.33 -44.00% 0.43 0.410 0.43 570 1,682
52.000 126.2.DOW4SPC052000 0.61 -0.39 -39.00% 0.63 0.600 0.63 2,007 1,608
52.500 126.2.DOW4SPC052500 0.86 -0.25 -22.52% 0.68 0.840 0.88 34 7
53.000 126.2.DOW4SPC053000 1.21 -0.28 -18.79% 0.45 1.110 1.15 7 88
53.500 126.2.DOW4SPC053500 1.53 +1.53 NA 0.30 1.410 1.5 10 NA
54.000 126.2.DOW4SPC054000 1.94 +1.94 NA 0.21 1.820 1.91 94 NA
54.500 126.2.DOW4SPC054500 NA NA NA NA 2.250 2.42 NA NA
55.000 126.2.DOW4SPC055000 3.15 +3.15 NA 0.23 2.730 2.93 20 20
55.500 126.2.DOW4SPC055500 NA NA NA NA 3.200 3.5 NA NA
56.000 126.2.DOW4SPC056000 NA NA NA NA 3.650 4.05 NA NA
56.500 126.2.DOW4SPC056500 NA NA NA NA 4.150 4.55 NA NA
57.000 126.2.DOW4SPC057000 NA NA NA NA 4.650 5.05 NA NA
57.500 126.2.DOW4SPC057500 NA NA NA NA 5.150 5.55 NA NA
58.000 126.2.DOW4SPC058000 NA NA NA NA 5.600 6.05 NA NA
58.500 126.2.DOW4SPC058500 NA NA NA NA 6.100 6.5 NA NA
59.000 126.2.DOW4SPC059000 NA NA NA NA 6.550 6.95 NA NA
59.500 126.2.DOW4SPC059500 NA NA NA NA 7.100 7.5 NA NA
60.000 126.2.DOW4SPC060000 NA NA NA NA 7.550 7.95 NA NA
62.500 126.2.DOW4SPC062500 NA NA NA NA 9.950 10.5 NA NA
65.000 126.2.DOW4SPC065000 NA NA NA NA 12.450 13 NA NA
67.500 126.2.DOW4SPC067500 NA NA NA NA 14.950 15.5 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 9:40 PM ET