$52.84 +1.36 (2.64%) Dow Chemical Co - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 52.84
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.36 (2.64%)
Prev Close: 51.48
Open: 53.28
Bid: 52.78
Ask: 52.90
Options:

Call Options: DOW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 DOW1428K31 16.60 -3.30 20.15 20.0 23.50 20.0 9.0 9
32.00 DOW1428K32 18.95 0.00 19.15 10.0 22.50 10.0 0.0 0
33.00 DOW1428K33 17.95 0.00 18.15 10.0 20.90 31.0 0.0 0
34.00 DOW1428K34 12.50 -4.45 17.00 10.0 19.65 21.0 29.0 29
35.00 DOW1428K35 15.95 0.00 16.15 1.0 18.05 30.0 0.0 0
36.00 DOW1428K36 14.90 0.00 16.30 30.0 17.05 31.0 0.0 0
37.00 DOW1428K37 7.65 -6.30 15.30 30.0 16.00 36.0 17.0 17
38.00 DOW1428K38 6.75 -6.15 14.00 3.0 15.00 39.0 10.0 10
39.00 DOW1428K39 5.10 -6.80 13.25 30.0 14.05 30.0 41.0 41
40.00 DOW1428K40 3.85 -7.05 12.20 2.0 13.40 1.0 19.0 19
40.50 DOW1428K40.5 10.40 0.00 11.70 13.0 12.95 10.0 0.0 0
41.00 DOW1428K41 9.90 0.00 11.20 13.0 12.40 13.0 0.0 0
41.50 DOW1428K41.5 9.35 0.00 10.70 13.0 11.95 23.0 0.0 0
42.00 DOW1428K42 8.85 0.00 10.20 13.0 11.45 10.0 0.0 0
42.50 DOW1428K42.5 3.00 -5.35 9.70 69.0 10.95 23.0 1.0 15
43.00 DOW1428K43 5.40 -2.50 9.20 11.0 10.05 30.0 10.0 10
43.50 DOW1428K43.5 3.85 -3.50 8.75 30.0 9.55 30.0 23.0 42
44.00 DOW1428K44 3.31 -3.49 8.20 94.0 9.05 90.0 2.0 34
44.50 DOW1428K44.5 2.81 -3.49 7.70 60.0 8.55 40.0 8.0 39
45.00 DOW1428K45 5.00 -0.85 7.25 36.0 8.00 30.0 11.0 41
45.50 DOW1428K45.5 2.64 -3.16 6.75 358.0 7.50 119.0 25.0 52
46.00 DOW1428K46 7.50 2.20 6.25 729.0 7.00 104.0 1.0 36
46.50 DOW1428K46.5 6.97 2.22 5.75 1853.0 6.45 229.0 1.0 178
47.00 DOW1428K47 5.95 1.70 5.30 1547.0 5.95 171.0 8.0 138
47.50 DOW1428K47.5 3.20 -0.55 4.80 1544.0 5.50 348.0 4.0 554
48.00 DOW1428K48 2.44 -0.86 4.30 1455.0 5.05 432.0 19.0 452
48.50 DOW1428K48.5 4.00 1.17 3.80 1548.0 4.50 311.0 6.0 723
49.00 DOW1428K49 3.65 1.29 3.30 1666.0 4.00 2163.0 8.0 306
49.50 DOW1428K49.5 2.15 0.23 2.82 1390.0 3.50 1326.0 30.0 489
50.00 DOW1428K50 3.30 1.98 2.35 954.0 3.05 693.0 34.0 626
50.50 DOW1428K50.5 2.00 0.84 1.90 2102.0 2.50 1056.0 25.0 225
51.00 DOW1428K51 1.94 0.99 1.50 1953.0 2.02 816.0 78.0 405
51.50 DOW1428K51.5 1.44 0.80 1.40 1127.0 1.58 927.0 143.0 351
52.00 DOW1428K52 1.42 1.04 1.05 133.0 1.17 141.0 23.0 290
52.50 DOW1428K52.5 0.71 0.44 0.62 2189.0 0.78 1076.0 355.0 1,128
53.00 DOW1428K53 0.48 0.28 0.46 21.0 0.50 10.0 349.0 467
53.50 DOW1428K53.5 0.30 0.24 0.28 25.0 0.32 26.0 311.0 698
54.00 DOW1428K54 0.20 0.17 0.16 1697.0 0.21 34.0 71.0 167
54.50 DOW1428K54.5 0.14 0.12 0.07 2141.0 0.16 1229.0 10.0 250
55.00 DOW1428K55 0.10 -0.04 0.06 487.0 0.11 192.0 24.0 71
55.50 DOW1428K55.5 0.05 -0.05 0.02 1317.0 0.13 1748.0 11.0 11
56.00 DOW1428K56 0.10 0.00 0.03 84.0 0.15 1535.0 0.0 0
56.50 DOW1428K56.5 0.09 0.00 0.01 99.0 0.14 1201.0 0.0 0
57.00 DOW1428K57 0.08 0.00 0.01 1170.0 0.11 1043.0 0.0 0
57.50 DOW1428K57.5 0.08 0.00 0.01 189.0 0.10 771.0 0.0 0
58.00 DOW1428K58 0.08 0.00 0.01 107.0 0.10 701.0 0.0 0
58.50 DOW1428K58.5 0.00 0.00 0.01 67.0 0.09 703.0 0.0 0
59.00 DOW1428K59 0.00 0.00 0.01 10.0 0.08 710.0 0.0 0
60.00 DOW1428K60 0.11 0.03 0.01 10.0 0.08 739.0 50.0 50
62.50 DOW1428K62.5 0.03 0.00 0.00 0.0 0.03 98.0 0.0 0
65.00 DOW1428K65 0.00 0.00 0.00 0.0 0.03 107.0 0.0 0
67.50 DOW1428K67.5 0.00 0.00 0.00 0.0 0.03 130.0 0.0 0

Put Options: DOW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 DOW1428W31 0.03 0.00 0.01 12.0 0.03 141.0 0.0 0
32.00 DOW1428W32 0.03 0.00 0.01 12.0 0.03 129.0 0.0 0
33.00 DOW1428W33 0.03 0.00 0.01 50.0 0.03 137.0 0.0 0
34.00 DOW1428W34 0.03 0.00 0.01 16.0 0.03 123.0 0.0 0
35.00 DOW1428W35 0.03 0.00 0.01 16.0 0.03 365.0 0.0 0
36.00 DOW1428W36 0.48 0.45 0.01 27.0 0.03 43.0 1216.0 1,215
37.00 DOW1428W37 0.45 0.43 0.01 16.0 0.03 367.0 15.0 15
38.00 DOW1428W38 0.03 0.00 0.01 262.0 0.03 483.0 0.0 0
39.00 DOW1428W39 0.03 0.00 0.03 45.0 0.03 137.0 220.0 285
40.00 DOW1428W40 0.05 0.02 0.01 13.0 0.03 129.0 50.0 502
40.50 DOW1428W40.5 0.04 0.01 0.01 164.0 0.03 118.0 480.0 480
41.00 DOW1428W41 0.06 0.03 0.02 100.0 0.03 116.0 80.0 203
41.50 DOW1428W41.5 0.26 0.19 0.01 208.0 0.04 747.0 7.0 23
42.00 DOW1428W42 0.09 0.05 0.01 16.0 0.03 132.0 10.0 622
42.50 DOW1428W42.5 0.29 0.21 0.01 11.0 0.04 667.0 53.0 277
43.00 DOW1428W43 0.06 -0.01 0.01 1.0 0.03 129.0 150.0 523
43.50 DOW1428W43.5 0.10 0.02 0.01 369.0 0.03 188.0 2.0 321
44.00 DOW1428W44 0.16 0.08 0.01 515.0 0.03 189.0 3.0 485
44.50 DOW1428W44.5 0.04 -0.04 0.02 577.0 0.04 588.0 11.0 435
45.00 DOW1428W45 0.51 0.42 0.01 638.0 0.04 998.0 20.0 237
45.50 DOW1428W45.5 0.57 0.52 0.01 697.0 0.04 561.0 3.0 286
46.00 DOW1428W46 0.11 0.10 0.01 107.0 0.07 742.0 6.0 165
46.50 DOW1428W46.5 0.05 0.04 0.01 131.0 0.10 837.0 20.0 228
47.00 DOW1428W47 0.15 0.13 0.02 233.0 0.03 85.0 10.0 233
47.50 DOW1428W47.5 0.15 0.12 0.03 140.0 0.03 34.0 2.0 162
48.00 DOW1428W48 0.03 -0.02 0.01 8.0 0.11 25.0 2.0 522
48.50 DOW1428W48.5 0.03 -0.05 0.01 645.0 0.05 612.0 160.0 372
49.00 DOW1428W49 0.03 -0.07 0.02 91.0 0.06 748.0 38.0 171
49.50 DOW1428W49.5 0.07 -0.11 0.02 795.0 0.11 2552.0 71.0 239
50.00 DOW1428W50 0.26 0.00 0.04 766.0 0.11 756.0 6.0 125
50.50 DOW1428W50.5 0.43 0.12 0.05 1384.0 0.10 22.0 30.0 224
51.00 DOW1428W51 0.51 0.00 0.06 2119.0 0.22 2104.0 79.0 213
51.50 DOW1428W51.5 0.16 -0.62 0.16 65.0 0.20 15.0 75.0 162
52.00 DOW1428W52 0.30 -0.75 0.26 1197.0 0.32 363.0 58.0 163
52.50 DOW1428W52.5 0.66 -0.62 0.40 1641.0 0.49 107.0 29.0 130
53.00 DOW1428W53 0.70 -0.97 0.67 222.0 0.80 2477.0 32.0 65
53.50 DOW1428W53.5 3.95 1.88 0.91 2074.0 1.30 2811.0 11.0 41
54.00 DOW1428W54 0.80 -1.71 1.31 350.0 1.86 2197.0 116.0 0
54.50 DOW1428W54.5 3.00 0.00 1.46 903.0 2.35 990.0 0.0 0
55.00 DOW1428W55 3.45 0.00 1.97 242.0 2.83 464.0 0.0 0
55.50 DOW1428W55.5 5.00 1.05 2.46 318.0 3.30 608.0 10.0 10
56.00 DOW1428W56 4.45 0.00 2.97 352.0 3.80 473.0 0.0 0
56.50 DOW1428W56.5 4.90 0.00 3.55 163.0 4.30 534.0 0.0 0
57.00 DOW1428W57 7.25 1.80 4.00 121.0 4.80 577.0 17.0 17
57.50 DOW1428W57.5 5.85 0.00 4.55 75.0 5.25 530.0 0.0 0
58.00 DOW1428W58 6.35 0.00 5.05 72.0 5.75 531.0 0.0 0
58.50 DOW1428W58.5 0.00 0.00 5.55 71.0 6.25 503.0 0.0 0
59.00 DOW1428W59 0.00 0.00 6.05 70.0 6.70 102.0 0.0 0
60.00 DOW1428W60 8.15 0.00 7.00 76.0 7.70 86.0 0.0 0
62.50 DOW1428W62.5 0.00 0.00 9.20 1.0 10.25 11.0 0.0 0
65.00 DOW1428W65 12.60 0.00 11.70 13.0 12.70 13.0 0.0 0
67.50 DOW1428W67.5 0.00 0.00 14.25 1.0 15.20 43.0 0.0 0