Dow Chemical Co $53.04

up +0.37


15/9/2014 04:00 PM  |  NYSE : DOW  
Industries : Chemicals / Chemicals - Major Diversified
Last Trade: 53.04
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: 0.37 (0.70 %)
Prev Close: 52.67
Open: 52.70
Bid: 52.97
Ask: 53.14
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DOW Trend Analysis - it has outperformed the S&P 500 by 15%
Options:

Call Options: DOW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DOW1420I23 26.82 -2.98 29.80 41.0 30.65 35.0 12.0 6
24.00 DOW1420I24 28.80 0.00 28.80 36.0 29.35 167.0 0.0 0
25.00 DOW1420I25 27.80 0.00 27.80 36.0 28.35 167.0 0.0 0
26.00 DOW1420I26 26.80 0.00 26.80 36.0 27.35 166.0 0.0 0
27.00 DOW1420I27 25.80 0.00 25.80 36.0 26.35 166.0 0.0 0
28.00 DOW1420I28 24.80 0.00 24.80 36.0 25.35 168.0 0.0 0
29.00 DOW1420I29 23.80 0.00 23.80 36.0 24.35 166.0 0.0 0
30.00 DOW1420I30 19.81 -2.99 22.80 41.0 23.35 166.0 24.0 24
31.00 DOW1420I31 21.80 0.00 21.80 36.0 22.35 166.0 0.0 0
32.00 DOW1420I32 20.80 0.00 20.80 34.0 21.35 166.0 0.0 0
33.00 DOW1420I33 16.80 -3.05 19.85 38.0 20.35 168.0 16.0 16
34.00 DOW1420I34 20.35 1.50 18.85 40.0 19.35 162.0 1.0 1
35.00 DOW1420I35 19.20 1.40 17.80 40.0 18.35 168.0 1.0 9
36.00 DOW1420I36 9.30 -7.50 16.80 34.0 17.35 149.0 35.0 35
37.00 DOW1420I37 15.85 0.00 15.85 38.0 16.35 165.0 0.0 0
38.00 DOW1420I38 13.75 -1.05 14.80 34.0 15.35 168.0 41.0 42
39.00 DOW1420I39 13.30 -0.50 13.80 681.0 14.40 327.0 97.0 160
40.00 DOW1420I40 11.65 -1.15 12.80 34.0 13.35 160.0 10.0 16
41.00 DOW1420I41 11.25 -0.60 11.85 40.0 12.35 159.0 2.0 2
42.00 DOW1420I42 11.80 0.95 10.85 40.0 11.35 163.0 10.0 57
43.00 DOW1420I43 10.50 0.65 9.85 40.0 10.35 158.0 2.0 59
44.00 DOW1420I44 7.65 -1.20 8.85 26.0 9.35 159.0 1.0 8
44.50 DOW1420I44.5 8.30 0.00 8.30 54.0 8.90 24.0 0.0 0
45.00 DOW1420I45 7.73 -0.12 7.85 792.0 8.35 352.0 11.0 1,133
45.00 DOW1426I45 7.80 0.00 7.80 724.0 8.35 90.0 0.0 0
45.50 DOW1420I45.5 7.35 0.00 7.35 55.0 7.85 167.0 0.0 0
46.00 DOW1420I46 6.90 -0.10 7.00 654.0 7.25 959.0 1.0 402
46.50 DOW1420I46.5 6.35 0.00 6.35 1072.0 6.85 179.0 0.0 0
47.00 DOW1420I47 6.02 0.00 5.85 1466.0 6.35 975.0 3.0 1,290
47.00 DOW1426I47 5.75 0.00 5.75 1205.0 6.35 84.0 0.0 0
47.50 DOW1420I47.5 5.35 0.00 5.35 575.0 5.80 183.0 0.0 0
47.50 DOW1426I47.5 5.25 0.00 5.25 1210.0 5.85 86.0 0.0 0
48.00 DOW1420I48 6.80 1.95 4.85 1865.0 5.30 895.0 7.0 1,335
48.00 DOW1426I48 4.75 0.00 4.75 1211.0 5.35 86.0 0.0 0
48.50 DOW1420I48.5 4.85 0.50 4.35 1567.0 4.80 202.0 1.0 0
48.50 DOW1426I48.5 4.25 0.00 4.25 1025.0 4.85 86.0 0.0 0
49.00 DOW1420I49 3.68 0.00 3.85 1864.0 4.30 818.0 1.0 2,354
49.00 DOW1426I49 3.75 0.00 3.75 1211.0 4.35 84.0 0.0 0
49.50 DOW1420I49.5 5.15 1.80 3.35 1578.0 3.80 206.0 62.0 62
49.50 DOW1426I49.5 3.25 0.00 3.25 1269.0 3.90 86.0 0.0 0
50.00 DOW1420I50 3.20 0.00 3.00 619.0 3.20 645.0 129.0 24,626
50.00 DOW1426I50 2.73 0.00 2.73 299.0 3.40 177.0 0.0 0
50.50 DOW1420I50.5 3.19 0.81 2.38 1597.0 2.77 216.0 20.0 20
50.50 DOW1426I50.5 2.57 0.00 2.57 63.0 2.90 138.0 0.0 0
51.00 DOW1420I51 2.17 0.26 1.91 1133.0 2.27 230.0 10.0 55
51.00 DOW1426I51 2.13 0.00 2.13 179.0 2.41 895.0 0.0 0
51.50 DOW1420I51.5 1.76 0.00 1.56 1076.0 1.77 1596.0 16.0 591
51.50 DOW1426I51.5 1.90 0.21 1.69 249.0 1.77 102.0 51.0 71
52.00 DOW1420I52 1.06 0.00 1.15 273.0 1.27 534.0 60.0 5,495
52.00 DOW1426I52 1.52 0.24 1.28 819.0 1.36 84.0 20.0 239
52.50 DOW1420I52.5 0.90 0.11 0.75 1553.0 0.81 208.0 89.0 21,623
52.50 DOW1426I52.5 0.74 -0.20 0.94 557.0 1.01 117.0 5.0 148
53.00 DOW1420I53 0.54 0.00 0.45 571.0 0.48 143.0 1146.0 2,276
53.00 DOW1426I53 0.75 0.00 0.67 237.0 0.73 528.0 27.0 38
53.50 DOW1420I53.5 0.33 0.00 0.25 416.0 0.29 520.0 197.0 4,562
53.50 DOW1426I53.5 0.52 0.00 0.45 768.0 0.51 408.0 39.0 99
54.00 DOW1420I54 0.15 0.00 0.13 561.0 0.16 274.0 102.0 3,748
54.00 DOW1426I54 0.34 0.00 0.31 103.0 0.34 139.0 86.0 130
54.50 DOW1420I54.5 0.10 0.00 0.08 35.0 0.12 135.0 500.0 1,499
54.50 DOW1426I54.5 0.27 0.07 0.20 725.0 0.25 227.0 10.0 58
55.00 DOW1420I55 0.09 0.00 0.05 31.0 0.07 272.0 1051.0 30,903
55.00 DOW1426I55 0.16 0.00 0.13 1120.0 0.20 718.0 2.0 83
55.50 DOW1420I55.5 0.07 0.00 0.04 63.0 0.07 741.0 500.0 390
55.50 DOW1426I55.5 0.12 0.00 0.06 1255.0 0.14 456.0 14.0 22
56.00 DOW1420I56 0.04 0.01 0.03 59.0 0.06 331.0 9.0 4,068
56.00 DOW1426I56 0.08 0.05 0.03 1033.0 0.12 237.0 18.0 250
56.50 DOW1420I56.5 0.17 0.16 0.01 925.0 0.05 209.0 94.0 314
56.50 DOW1426I56.5 0.06 0.00 0.01 964.0 0.11 255.0 1.0 328
57.00 DOW1420I57 0.13 0.12 0.01 688.0 0.05 145.0 166.0 243
57.00 DOW1426I57 0.02 0.00 0.02 696.0 0.10 458.0 0.0 0
57.50 DOW1420I57.5 0.02 0.01 0.01 342.0 0.04 11.0 2.0 3,318
58.00 DOW1420I58 0.01 0.00 0.01 10.0 0.05 313.0 0.0 0
58.50 DOW1420I58.5 0.04 0.00 0.01 39.0 0.04 155.0 0.0 0
59.00 DOW1420I59 0.04 0.03 0.01 41.0 0.04 20.0 20.0 19
60.00 DOW1420I60 0.02 -0.02 0.02 235.0 0.04 11.0 40.0 2,612
60.00 DOW1426I60 0.06 0.00 0.04 59.0 0.06 202.0 0.0 0
62.50 DOW1420I62.5 0.03 0.00 0.01 217.0 0.03 88.0 0.0 0
62.50 DOW1426I62.5 0.03 0.00 0.00 0.0 0.03 50.0 0.0 0
65.00 DOW1420I65 0.02 -0.01 0.01 20.0 0.03 78.0 40.0 143
65.00 DOW1426I65 0.03 0.00 0.00 0.0 0.03 51.0 0.0 0
70.00 DOW1420I70 0.02 -0.01 0.01 10.0 0.03 78.0 40.0 40
75.00 DOW1420I75 0.01 -0.02 0.01 10.0 0.03 95.0 10.0 10

Put Options: DOW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DOW1420U23 0.03 0.00 0.01 10.0 0.03 76.0 0.0 0
24.00 DOW1420U24 0.04 0.01 0.01 10.0 0.03 76.0 14.0 14
25.00 DOW1420U25 0.04 0.01 0.01 65.0 0.03 76.0 17.0 18
26.00 DOW1420U26 0.03 0.00 0.01 29.0 0.03 76.0 0.0 0
27.00 DOW1420U27 0.03 0.00 0.01 31.0 0.03 76.0 0.0 0
28.00 DOW1420U28 0.20 0.17 0.01 30.0 0.03 78.0 25.0 53
29.00 DOW1420U29 0.11 0.08 0.01 30.0 0.03 78.0 1.0 2
30.00 DOW1420U30 0.07 0.04 0.01 32.0 0.03 76.0 1.0 34
31.00 DOW1420U31 0.16 0.13 0.01 66.0 0.03 89.0 8.0 75
32.00 DOW1420U32 0.10 0.07 0.01 29.0 0.03 92.0 20.0 30
33.00 DOW1420U33 0.01 0.00 0.01 129.0 0.01 83.0 47.0 319
34.00 DOW1420U34 0.02 0.01 0.01 85.0 0.01 44.0 10.0 22
35.00 DOW1420U35 0.02 0.01 0.01 24.0 0.01 102.0 2.0 340
36.00 DOW1420U36 0.03 0.02 0.01 42.0 0.01 44.0 20.0 269
37.00 DOW1420U37 0.03 0.02 0.01 85.0 0.01 44.0 27.0 411
38.00 DOW1420U38 0.01 0.00 0.01 50.0 0.01 44.0 10.0 529
39.00 DOW1420U39 0.05 0.02 0.01 41.0 0.03 95.0 60.0 201
40.00 DOW1420U40 0.03 0.00 0.01 1.0 0.03 92.0 2.0 474
41.00 DOW1420U41 0.03 0.00 0.01 90.0 0.03 95.0 20.0 319
42.00 DOW1420U42 0.01 0.00 0.01 8.0 0.01 1.0 9.0 644
43.00 DOW1420U43 0.01 -0.02 0.02 1.0 0.03 41.0 6.0 2,681
44.00 DOW1420U44 0.04 0.00 0.01 143.0 0.04 68.0 10.0 2,927
44.50 DOW1420U44.5 0.04 0.00 0.01 186.0 0.04 196.0 0.0 0
45.00 DOW1420U45 0.02 -0.01 0.01 15.0 0.03 90.0 27.0 3,523
45.00 DOW1426U45 0.03 0.02 0.01 71.0 0.06 452.0 23.0 23
45.50 DOW1420U45.5 0.04 0.00 0.01 35.0 0.04 186.0 0.0 0
46.00 DOW1420U46 0.03 0.00 0.01 1.0 0.03 105.0 25.0 1,226
46.50 DOW1420U46.5 0.04 0.00 0.01 10.0 0.04 177.0 0.0 0
47.00 DOW1420U47 0.02 -0.02 0.01 35.0 0.04 215.0 8.0 6,679
47.00 DOW1426U47 0.04 0.03 0.01 393.0 0.10 669.0 5.0 5
47.50 DOW1420U47.5 0.03 0.00 0.01 198.0 0.03 41.0 661.0 671
47.50 DOW1426U47.5 0.02 0.00 0.02 854.0 0.10 748.0 0.0 0
48.00 DOW1420U48 0.03 -0.01 0.01 10.0 0.04 150.0 1.0 15,401
48.00 DOW1426U48 0.02 0.00 0.02 809.0 0.10 748.0 0.0 0
48.50 DOW1420U48.5 0.01 0.00 0.01 10.0 0.02 1.0 0.0 0
48.50 DOW1426U48.5 0.05 0.02 0.03 793.0 0.11 792.0 5.0 5
49.00 DOW1420U49 0.02 0.00 0.01 35.0 0.03 32.0 13.0 11,298
49.00 DOW1426U49 0.05 0.02 0.03 658.0 0.11 748.0 40.0 40
49.50 DOW1420U49.5 0.02 0.00 0.01 20.0 0.04 356.0 10.0 252
49.50 DOW1426U49.5 0.14 0.08 0.06 342.0 0.12 817.0 20.0 20
50.00 DOW1420U50 0.03 0.00 0.01 21.0 0.04 347.0 27.0 8,810
50.00 DOW1426U50 0.07 0.00 0.07 417.0 0.25 1131.0 0.0 0
50.50 DOW1420U50.5 0.06 0.04 0.02 164.0 0.05 544.0 366.0 744
50.50 DOW1426U50.5 0.17 0.00 0.12 569.0 0.17 588.0 1.0 1
51.00 DOW1420U51 0.06 0.00 0.04 73.0 0.06 144.0 10.0 775
51.00 DOW1426U51 0.19 0.00 0.16 807.0 0.21 167.0 22.0 2
51.50 DOW1420U51.5 0.18 0.12 0.06 969.0 0.09 128.0 6.0 759
51.50 DOW1426U51.5 0.41 0.14 0.27 79.0 0.29 59.0 71.0 70
52.00 DOW1420U52 0.22 0.00 0.12 239.0 0.14 308.0 250.0 726
52.00 DOW1426U52 0.38 0.00 0.35 1430.0 0.44 165.0 11.0 95
52.50 DOW1420U52.5 0.23 0.00 0.22 326.0 0.24 71.0 51.0 5,243
52.50 DOW1426U52.5 0.55 0.00 0.54 1411.0 0.63 132.0 6.0 90
53.00 DOW1420U53 0.40 0.00 0.41 49.0 0.44 81.0 60.0 5,884
53.00 DOW1426U53 1.18 0.43 0.75 1416.0 0.89 122.0 40.0 47
53.50 DOW1420U53.5 0.65 0.00 0.69 386.0 0.74 108.0 39.0 778
53.50 DOW1426U53.5 1.50 0.42 1.08 1265.0 1.24 740.0 41.0 96
54.00 DOW1420U54 1.47 0.00 1.05 862.0 1.12 119.0 6.0 1,021
54.00 DOW1426U54 1.66 0.26 1.40 1651.0 1.90 1086.0 2.0 68
54.50 DOW1420U54.5 2.10 0.00 1.31 971.0 1.58 610.0 47.0 338
54.50 DOW1426U54.5 1.41 -0.40 1.81 1564.0 2.36 954.0 10.0 31
55.00 DOW1420U55 2.34 0.00 1.76 1819.0 2.05 325.0 39.0 802
55.00 DOW1426U55 2.34 0.12 2.22 1480.0 2.64 876.0 2.0 10
55.50 DOW1420U55.5 3.05 0.00 2.32 1819.0 2.53 191.0 129.0 153
55.50 DOW1426U55.5 2.14 -0.51 2.65 1111.0 3.20 112.0 10.0 21
56.00 DOW1420U56 2.84 0.11 2.73 1572.0 3.05 63.0 20.0 65
56.00 DOW1426U56 3.10 0.00 3.10 1210.0 3.75 122.0 0.0 0
56.50 DOW1420U56.5 2.61 -0.59 3.20 1560.0 3.55 126.0 1.0 11
56.50 DOW1426U56.5 3.60 0.00 3.60 1074.0 4.20 122.0 0.0 0
57.00 DOW1420U57 3.30 -0.40 3.70 1555.0 4.05 128.0 42.0 61
57.00 DOW1426U57 4.20 0.10 4.10 1136.0 4.70 108.0 1.0 2
57.50 DOW1420U57.5 3.15 -1.05 4.20 877.0 4.60 374.0 11.0 125
58.00 DOW1420U58 4.70 0.00 4.70 625.0 5.05 73.0 0.0 0
58.50 DOW1420U58.5 5.20 0.00 5.20 651.0 5.60 87.0 0.0 0
59.00 DOW1420U59 5.70 0.00 5.70 636.0 6.20 88.0 0.0 0
60.00 DOW1420U60 6.85 0.00 6.70 1569.0 7.05 72.0 31.0 21
60.00 DOW1426U60 7.00 0.00 7.00 748.0 7.60 85.0 0.0 0
62.50 DOW1420U62.5 9.15 0.00 9.15 138.0 9.55 111.0 0.0 0
62.50 DOW1426U62.5 9.50 0.00 9.50 36.0 10.15 168.0 0.0 0
65.00 DOW1420U65 11.40 0.00 11.40 21.0 12.40 35.0 0.0 0
65.00 DOW1426U65 12.00 0.00 12.00 37.0 12.60 168.0 0.0 0
70.00 DOW1420U70 16.40 0.00 16.40 21.0 17.40 35.0 0.0 0
75.00 DOW1420U75 20.61 -0.74 21.35 25.0 22.30 35.0 3.0 3
Trading Center