Dow Chemical Co $53.45

down -0.25


29/7/2014 04:02 PM  |  NYSE : DOW  
Industries : Chemicals / Chemicals - Major Diversified
Last Trade: 53.45
Trade Time: Jul 29 04:02 PM Eastern Daylight Time
Change: -0.25 (-0.47 %)
Prev Close: 53.70
Open: 53.89
Bid: 53.45
Ask: 53.46
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 36%
Options:

Call Options: DOW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DOW1416H45 9.05 0.35 8.45 64.0 8.90 1331.0 194.0 212
46.00 DOW1416H46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 DOW1416H47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.50 DOW1416H47.5 6.25 0.00 5.95 81.0 6.40 1282.0 0.0 0
48.00 DOW1416H48 5.60 -0.15 5.45 211.0 5.90 1881.0 20.0 10
48.50 DOW1416H48.5 5.25 0.00 4.95 93.0 5.40 1434.0 0.0 0
49.00 DOW1416H49 3.50 -1.25 4.45 73.0 4.90 1522.0 10.0 10
49.50 DOW1416H49.5 4.50 0.25 4.05 87.0 4.45 1307.0 22.0 24
50.00 DOW1416H50 4.05 0.00 3.55 155.0 3.95 1156.0 3.0 324
50.50 DOW1416H50.5 3.05 -0.25 3.05 220.0 3.50 1371.0 2.0 2
51.00 DOW1416H51 3.25 0.40 2.57 269.0 2.92 2036.0 19.0 55
51.50 DOW1416H51.5 2.10 -0.26 2.23 153.0 2.42 1874.0 10.0 37
52.00 DOW1416H52 2.10 0.00 1.74 97.0 1.87 1246.0 10.0 1,147
52.50 DOW1416H52.5 1.53 -0.17 1.33 309.0 1.38 384.0 36.0 6,824
53.00 DOW1416H53 1.13 -0.15 1.00 311.0 1.04 315.0 111.0 652
53.50 DOW1416H53.5 0.81 -0.23 0.71 552.0 0.76 846.0 43.0 3,438
54.00 DOW1416H54 0.53 -0.22 0.51 689.0 0.55 1297.0 179.0 713
54.50 DOW1416H54.5 0.47 0.03 0.33 443.0 0.36 243.0 35.0 2,370
55.00 DOW1416H55 0.27 -0.02 0.22 509.0 0.23 940.0 225.0 4,287
55.50 DOW1416H55.5 0.21 0.01 0.13 43.0 0.17 1421.0 20.0 464
56.00 DOW1416H56 0.16 0.00 0.08 385.0 0.11 928.0 7.0 4,147
56.50 DOW1416H56.5 0.09 0.03 0.05 229.0 0.08 970.0 1000.0 1,036
57.00 DOW1416H57 0.10 0.07 0.02 808.0 0.06 891.0 5.0 5
57.50 DOW1416H57.5 0.03 0.00 0.01 702.0 0.05 1077.0 10.0 1,274
60.00 DOW1416H60 0.03 -0.01 0.01 41.0 0.03 497.0 10.0 60
65.00 DOW1416H65 0.03 0.00 0.00 0.0 0.03 107.0 0.0 0
70.00 DOW1416H70 0.03 0.00 0.00 0.0 0.03 138.0 0.0 0
75.00 DOW1416H75 0.03 0.00 0.00 0.0 0.03 156.0 0.0 0

Put Options: DOW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 DOW1416T45 0.03 -0.01 0.01 87.0 0.04 1464.0 143.0 388
46.00 DOW1416T46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 DOW1416T47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.50 DOW1416T47.5 0.04 0.03 0.01 702.0 0.07 2185.0 11.0 186
48.00 DOW1416T48 0.04 0.02 0.02 579.0 0.07 1220.0 12.0 116
48.50 DOW1416T48.5 0.30 0.27 0.02 793.0 0.07 1199.0 100.0 100
49.00 DOW1416T49 0.08 0.04 0.03 681.0 0.08 1192.0 3.0 118
49.50 DOW1416T49.5 0.07 0.03 0.04 556.0 0.07 785.0 10.0 40
50.00 DOW1416T50 0.07 -0.01 0.06 456.0 0.07 1.0 5.0 6,541
50.50 DOW1416T50.5 0.10 0.00 0.08 709.0 0.11 612.0 5.0 76
51.00 DOW1416T51 0.11 0.00 0.12 435.0 0.15 42.0 40.0 417
51.50 DOW1416T51.5 0.17 0.00 0.17 801.0 0.20 324.0 5.0 397
52.00 DOW1416T52 0.20 -0.02 0.25 726.0 0.28 164.0 192.0 542
52.50 DOW1416T52.5 0.36 0.06 0.37 643.0 0.40 436.0 317.0 1,448
53.00 DOW1416T53 0.52 0.08 0.53 656.0 0.56 10.0 259.0 1,315
53.50 DOW1416T53.5 0.71 0.17 0.75 326.0 0.78 424.0 203.0 387
54.00 DOW1416T54 0.87 -0.07 1.02 270.0 1.05 32.0 90.0 842
54.50 DOW1416T54.5 1.01 0.02 1.34 224.0 1.39 114.0 50.0 32
55.00 DOW1416T55 1.34 -0.30 1.67 1100.0 1.77 77.0 17.0 353
55.50 DOW1416T55.5 1.78 0.03 1.89 1538.0 2.20 344.0 30.0 216
56.00 DOW1416T56 2.36 -0.02 2.29 1218.0 2.65 182.0 20.0 210
56.50 DOW1416T56.5 2.74 0.19 2.74 526.0 3.15 103.0 25.0 25
57.00 DOW1416T57 3.40 0.40 3.20 1203.0 3.60 190.0 72.0 4
57.50 DOW1416T57.5 3.80 0.30 3.70 1167.0 4.10 168.0 20.0 27
60.00 DOW1416T60 5.95 0.00 6.15 589.0 6.60 58.0 0.0 0
65.00 DOW1416T65 10.90 0.00 11.15 140.0 11.65 98.0 0.0 0
70.00 DOW1416T70 15.90 0.00 16.15 140.0 16.65 20.0 0.0 0
75.00 DOW1416T75 20.90 0.00 21.15 232.0 21.65 127.0 0.0 0
Trading Center