$53.49 -0.10 (-0.19%) Dow Chemical Co - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 53.49
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.19%)
Prev Close: 53.59
Open: 53.92
Bid: 52.82
Ask: 53.49
Options:

Call Options: DOW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DOW1420I23 26.82 -3.58 30.25 34.0 30.75 34.0 12.0 6
24.00 DOW1420I24 29.45 0.00 29.25 34.0 29.75 38.0 0.0 0
25.00 DOW1420I25 28.45 0.00 28.25 34.0 28.75 38.0 0.0 0
26.00 DOW1420I26 27.50 0.00 27.25 34.0 27.75 38.0 0.0 0
27.00 DOW1420I27 26.50 0.00 26.25 34.0 26.75 38.0 0.0 0
28.00 DOW1420I28 25.45 0.00 25.25 44.0 25.70 35.0 0.0 0
29.00 DOW1420I29 24.50 0.00 24.25 37.0 24.75 48.0 0.0 0
30.00 DOW1420I30 19.81 -3.69 23.25 44.0 23.70 35.0 24.0 24
31.00 DOW1420I31 22.45 0.00 22.25 34.0 22.75 48.0 0.0 0
32.00 DOW1420I32 21.45 0.00 21.25 44.0 21.75 55.0 0.0 0
33.00 DOW1420I33 16.80 -3.70 20.25 44.0 20.75 64.0 16.0 16
34.00 DOW1420I34 20.35 0.90 19.30 44.0 19.75 118.0 1.0 1
35.00 DOW1420I35 18.96 0.51 18.30 44.0 18.75 139.0 4.0 9
36.00 DOW1420I36 9.30 -8.20 17.25 117.0 17.75 109.0 35.0 35
37.00 DOW1420I37 16.25 0.00 16.30 71.0 16.75 64.0 0.0 0
38.00 DOW1420I38 13.75 -1.75 15.25 44.0 15.70 44.0 41.0 42
39.00 DOW1420I39 15.25 0.75 14.30 44.0 14.75 69.0 29.0 160
40.00 DOW1420I40 11.65 -1.85 13.30 44.0 13.75 118.0 10.0 13
41.00 DOW1420I41 11.25 -1.25 12.25 44.0 12.75 118.0 2.0 2
42.00 DOW1420I42 11.80 0.30 11.25 44.0 11.75 139.0 10.0 37
43.00 DOW1420I43 10.50 0.00 10.25 34.0 10.75 34.0 2.0 57
44.00 DOW1420I44 9.75 0.20 9.30 39.0 9.75 56.0 6.0 2
44.50 DOW1420I44.5 9.00 0.00 8.80 34.0 9.25 34.0 0.0 0
45.00 DOW1420I45 8.35 -0.77 8.30 818.0 8.90 698.0 1.0 1,113
45.00 DOW1426I45 8.50 0.00 8.30 24.0 8.80 168.0 0.0 0
45.50 DOW1420I45.5 7.95 0.00 7.80 34.0 8.20 34.0 0.0 0
46.00 DOW1420I46 8.04 0.00 7.30 824.0 7.90 620.0 40.0 352
46.50 DOW1420I46.5 7.05 0.00 6.80 51.0 7.30 51.0 0.0 0
47.00 DOW1420I47 6.35 -0.20 6.30 868.0 6.90 740.0 7.0 1,057
47.00 DOW1426I47 6.55 0.00 6.30 1005.0 6.85 1022.0 0.0 0
47.50 DOW1420I47.5 6.05 0.00 5.80 72.0 6.25 55.0 0.0 0
47.50 DOW1426I47.5 6.05 0.00 5.80 947.0 6.35 1013.0 0.0 0
48.00 DOW1420I48 5.75 -0.28 5.30 1791.0 5.70 727.0 4.0 1,031
48.00 DOW1426I48 6.00 0.45 5.35 1058.0 5.70 705.0 10.0 0
48.50 DOW1420I48.5 4.85 -0.20 4.80 1432.0 5.25 952.0 1.0 0
48.50 DOW1426I48.5 5.05 0.00 4.80 1421.0 5.40 1448.0 0.0 0
49.00 DOW1420I49 4.50 -0.05 4.30 2451.0 4.70 2417.0 36.0 2,016
49.00 DOW1426I49 5.00 0.45 4.35 1267.0 4.70 812.0 10.0 0
49.50 DOW1420I49.5 5.15 1.30 3.80 1803.0 4.25 1777.0 62.0 62
49.50 DOW1426I49.5 4.05 0.00 3.85 1013.0 4.40 1275.0 0.0 0
50.00 DOW1420I50 3.65 -0.11 3.50 1515.0 3.65 1679.0 432.0 23,568
50.00 DOW1426I50 3.65 0.10 3.35 1987.0 3.70 1844.0 14.0 0
50.50 DOW1420I50.5 3.61 0.00 2.84 1503.0 3.25 1448.0 20.0 12
50.50 DOW1426I50.5 3.05 0.00 2.86 1633.0 3.20 111.0 0.0 0
51.00 DOW1420I51 3.22 0.00 2.34 1772.0 2.78 1803.0 45.0 10
51.00 DOW1426I51 2.60 0.00 2.53 1081.0 2.71 2098.0 34.0 0
51.50 DOW1420I51.5 2.07 -0.01 2.00 2098.0 2.22 1725.0 157.0 468
51.50 DOW1426I51.5 2.01 -0.10 1.89 1802.0 2.24 948.0 20.0 91
52.00 DOW1420I52 1.63 -0.46 1.49 2134.0 1.69 1708.0 30.0 5,367
52.00 DOW1426I52 2.00 0.00 1.52 1785.0 1.74 1931.0 2.0 228
52.50 DOW1420I52.5 1.08 -0.02 1.01 100.0 1.07 451.0 517.0 20,551
52.50 DOW1426I52.5 1.24 -0.31 1.14 322.0 1.28 2408.0 32.0 169
53.00 DOW1420I53 0.58 -0.12 0.51 103.0 0.68 2170.0 64.0 3,240
53.00 DOW1426I53 0.90 0.06 0.79 467.0 0.84 218.0 27.0 50
53.50 DOW1420I53.5 0.05 -0.23 0.02 273.0 0.12 2297.0 2889.0 4,450
53.50 DOW1426I53.5 0.47 -0.28 0.44 1625.0 0.49 441.0 84.0 160
54.00 DOW1420I54 0.05 -0.05 0.01 56.0 0.04 889.0 77.0 3,086
54.00 DOW1426I54 0.24 -0.14 0.23 54.0 0.25 20.0 505.0 254
54.50 DOW1420I54.5 0.03 -0.13 0.01 71.0 0.03 346.0 3.0 1,670
54.50 DOW1426I54.5 0.17 -0.03 0.11 36.0 0.14 1238.0 112.0 67
55.00 DOW1420I55 0.01 -0.01 0.01 4.0 0.01 5.0 140.0 27,900
55.00 DOW1426I55 0.07 -0.13 0.05 30.0 0.06 10.0 103.0 2,957
55.50 DOW1420I55.5 0.02 0.01 0.02 1.0 0.03 271.0 5.0 672
55.50 DOW1426I55.5 0.12 0.00 0.02 34.0 0.09 1445.0 1.0 50
56.00 DOW1420I56 0.03 0.02 0.01 17.0 0.03 90.0 20.0 4,039
56.00 DOW1426I56 0.14 0.10 0.02 42.0 0.08 2173.0 10.0 250
56.50 DOW1420I56.5 0.01 0.00 0.01 695.0 0.03 407.0 20.0 288
56.50 DOW1426I56.5 0.06 0.04 0.01 53.0 0.07 2232.0 1.0 328
57.00 DOW1420I57 0.13 0.10 0.01 595.0 0.03 359.0 166.0 243
57.00 DOW1426I57 0.01 0.00 0.01 377.0 0.07 2226.0 0.0 0
57.50 DOW1420I57.5 0.02 0.00 0.01 164.0 0.01 2.0 2.0 3,414
57.50 DOW1426I57.5 0.01 0.00 0.01 179.0 0.06 2141.0 0.0 0
58.00 DOW1420I58 0.04 0.00 0.01 10.0 0.03 856.0 0.0 0
58.00 DOW1426I58 0.09 0.00 0.01 412.0 0.05 928.0 0.0 0
58.50 DOW1420I58.5 0.03 0.00 0.01 39.0 0.03 843.0 0.0 0
58.50 DOW1426I58.5 0.09 0.00 0.01 109.0 0.05 946.0 0.0 0
59.00 DOW1420I59 0.01 -0.02 0.01 41.0 0.02 346.0 10.0 19
59.00 DOW1426I59 0.07 0.00 0.00 0.0 0.05 996.0 0.0 0
59.50 DOW1420I59.5 0.03 0.00 0.00 0.0 0.03 394.0 0.0 0
59.50 DOW1426I59.5 0.07 0.00 0.00 0.0 0.04 648.0 0.0 0
60.00 DOW1420I60 0.02 -0.01 0.02 235.0 0.03 117.0 40.0 2,612
60.00 DOW1426I60 0.05 0.00 0.04 59.0 0.04 518.0 0.0 0
60.50 DOW1420I60.5 0.03 0.00 0.00 0.0 0.03 450.0 0.0 0
61.00 DOW1420I61 0.03 0.00 0.00 0.0 0.03 519.0 0.0 0
61.50 DOW1420I61.5 0.03 0.00 0.00 0.0 0.03 478.0 0.0 0
62.50 DOW1420I62.5 0.03 0.00 0.01 217.0 0.03 844.0 0.0 0
62.50 DOW1426I62.5 0.03 0.00 0.00 0.0 0.03 99.0 0.0 0
65.00 DOW1420I65 0.02 -0.01 0.01 20.0 0.01 172.0 40.0 143
65.00 DOW1426I65 0.03 0.00 0.00 0.0 0.03 99.0 0.0 0
70.00 DOW1420I70 0.02 0.00 0.01 10.0 0.02 410.0 40.0 40
75.00 DOW1420I75 0.01 -0.02 0.01 10.0 0.03 830.0 10.0 2

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 0.03 369.0 0.0 0
24.00 DOW1420U24 0.04 0.01 0.01 10.0 0.03 337.0 14.0 14
25.00 DOW1420U25 0.04 0.01 0.01 65.0 0.03 334.0 17.0 18
26.00 DOW1420U26 0.03 0.00 0.01 29.0 0.03 401.0 0.0 0
27.00 DOW1420U27 0.03 0.00 0.01 31.0 0.03 385.0 0.0 0
28.00 DOW1420U28 0.20 0.17 0.01 30.0 0.03 378.0 25.0 53
29.00 DOW1420U29 0.11 0.08 0.01 30.0 0.03 483.0 1.0 2
30.00 DOW1420U30 0.07 0.04 0.01 32.0 0.03 377.0 1.0 34
31.00 DOW1420U31 0.16 0.13 0.01 66.0 0.03 384.0 8.0 75
32.00 DOW1420U32 0.10 0.07 0.01 29.0 0.03 411.0 20.0 30
33.00 DOW1420U33 0.01 0.00 0.01 129.0 0.01 168.0 47.0 319
34.00 DOW1420U34 0.02 0.01 0.01 85.0 0.01 119.0 10.0 22
35.00 DOW1420U35 0.02 0.01 0.01 24.0 0.01 174.0 2.0 340
36.00 DOW1420U36 0.03 0.02 0.01 42.0 0.01 77.0 20.0 269
37.00 DOW1420U37 0.03 0.02 0.01 85.0 0.01 95.0 27.0 411
38.00 DOW1420U38 0.01 0.00 0.01 50.0 0.01 192.0 10.0 529
39.00 DOW1420U39 0.05 0.02 0.01 41.0 0.03 800.0 60.0 201
40.00 DOW1420U40 0.03 0.00 0.01 1.0 0.03 827.0 2.0 474
41.00 DOW1420U41 0.03 0.00 0.01 90.0 0.03 460.0 20.0 319
42.00 DOW1420U42 0.01 0.00 0.01 8.0 0.01 55.0 9.0 644
43.00 DOW1420U43 0.01 -0.02 0.02 1.0 0.03 44.0 6.0 2,681
44.00 DOW1420U44 0.04 0.01 0.01 143.0 0.03 399.0 10.0 2,927
44.50 DOW1420U44.5 0.03 0.00 0.01 186.0 0.03 413.0 0.0 0
45.00 DOW1420U45 0.02 -0.01 0.01 15.0 0.03 316.0 27.0 3,523
45.00 DOW1426U45 0.03 0.00 0.01 63.0 0.03 201.0 23.0 23
45.50 DOW1420U45.5 0.03 0.00 0.01 35.0 0.03 396.0 0.0 0
46.00 DOW1420U46 0.03 0.00 0.01 1.0 0.03 395.0 25.0 1,226
46.50 DOW1420U46.5 0.03 0.00 0.01 10.0 0.03 417.0 0.0 0
47.00 DOW1420U47 0.02 -0.01 0.01 35.0 0.03 380.0 8.0 6,679
47.00 DOW1426U47 0.02 0.00 0.01 38.0 0.04 598.0 1.0 6
47.50 DOW1420U47.5 0.03 0.00 0.01 20.0 0.03 442.0 661.0 671
47.50 DOW1426U47.5 0.02 0.00 0.01 259.0 0.04 424.0 1.0 1
48.00 DOW1420U48 0.03 0.00 0.01 2.0 0.03 411.0 1.0 15,342
48.00 DOW1426U48 0.02 0.00 0.01 54.0 0.06 1296.0 1.0 1
48.50 DOW1420U48.5 0.03 0.00 0.01 54.0 0.03 373.0 0.0 0
48.50 DOW1426U48.5 0.03 0.00 0.01 238.0 0.03 1.0 2.0 6
49.00 DOW1420U49 0.01 -0.02 0.01 36.0 0.03 411.0 3.0 11,294
49.00 DOW1426U49 0.05 0.04 0.01 297.0 0.07 1038.0 40.0 40
49.50 DOW1420U49.5 0.02 -0.01 0.01 48.0 0.03 433.0 10.0 252
49.50 DOW1426U49.5 0.14 0.13 0.01 461.0 0.07 1097.0 20.0 20
50.00 DOW1420U50 0.01 -0.01 0.01 5.0 0.03 363.0 5.0 8,716
50.00 DOW1426U50 0.14 0.00 0.01 782.0 0.08 437.0 0.0 0
50.50 DOW1420U50.5 0.06 0.03 0.01 39.0 0.03 402.0 366.0 686
50.50 DOW1426U50.5 0.17 0.16 0.02 577.0 0.08 773.0 1.0 2
51.00 DOW1420U51 0.06 0.03 0.01 578.0 0.03 427.0 10.0 754
51.00 DOW1426U51 0.19 0.18 0.03 878.0 0.10 871.0 22.0 23
51.50 DOW1420U51.5 0.18 0.15 0.03 536.0 0.02 97.0 6.0 754
51.50 DOW1426U51.5 0.08 0.02 0.05 1559.0 0.11 809.0 7.0 71
52.00 DOW1420U52 0.06 -0.02 0.01 1445.0 0.03 161.0 3.0 844
52.00 DOW1426U52 0.15 0.00 0.13 107.0 0.15 94.0 40.0 171
52.50 DOW1420U52.5 0.02 -0.02 0.03 677.0 0.03 744.0 12.0 5,209
52.50 DOW1426U52.5 0.22 -0.02 0.21 580.0 0.25 149.0 93.0 91
53.00 DOW1420U53 0.04 0.00 0.04 128.0 0.03 687.0 61.0 6,344
53.00 DOW1426U53 0.48 0.08 0.38 285.0 0.42 296.0 380.0 222
53.50 DOW1420U53.5 0.06 -0.10 0.01 121.0 0.05 1286.0 2261.0 902
53.50 DOW1426U53.5 0.63 -0.03 0.63 355.0 0.68 188.0 327.0 139
54.00 DOW1420U54 0.42 -0.04 0.40 1936.0 0.54 2191.0 248.0 1,411
54.00 DOW1426U54 0.54 -0.20 0.89 1662.0 1.03 96.0 82.0 214
54.50 DOW1420U54.5 0.90 0.41 0.72 1724.0 1.17 1704.0 189.0 364
54.50 DOW1426U54.5 1.04 0.06 1.02 1657.0 1.60 1675.0 56.0 123
55.00 DOW1420U55 1.45 0.15 1.41 1521.0 1.50 113.0 113.0 850
55.00 DOW1426U55 1.32 -0.13 1.49 1043.0 2.08 1406.0 56.0 66
55.50 DOW1420U55.5 1.28 0.00 1.72 1046.0 2.17 1030.0 24.0 210
55.50 DOW1426U55.5 2.14 0.40 1.98 1000.0 2.56 1448.0 10.0 21
56.00 DOW1420U56 2.84 0.77 2.23 491.0 2.67 433.0 20.0 55
56.00 DOW1426U56 2.21 0.00 2.47 999.0 3.10 1090.0 0.0 0
56.50 DOW1420U56.5 3.00 0.48 2.73 471.0 3.00 53.0 22.0 32
56.50 DOW1426U56.5 2.70 0.00 2.95 1585.0 3.55 1107.0 0.0 0
57.00 DOW1420U57 3.30 0.30 3.25 517.0 3.55 384.0 42.0 61
57.00 DOW1426U57 4.20 0.95 3.50 1311.0 4.05 1082.0 1.0 2
57.50 DOW1420U57.5 3.15 -0.40 3.75 2272.0 4.05 1545.0 11.0 125
57.50 DOW1426U57.5 3.75 0.00 4.00 1391.0 4.55 1383.0 0.0 0
58.00 DOW1420U58 3.95 0.00 4.25 443.0 4.55 417.0 0.0 0
58.00 DOW1426U58 4.25 0.00 4.50 189.0 5.05 189.0 0.0 0
58.50 DOW1420U58.5 5.15 0.65 4.75 492.0 5.05 440.0 38.0 38
58.50 DOW1426U58.5 4.75 0.00 5.00 189.0 5.55 189.0 0.0 0
59.00 DOW1420U59 5.05 0.00 5.25 536.0 5.50 195.0 0.0 0
59.00 DOW1426U59 5.25 0.00 5.55 189.0 6.05 59.0 0.0 0
59.50 DOW1420U59.5 5.55 0.00 5.75 453.0 6.05 440.0 0.0 0
59.50 DOW1426U59.5 5.75 0.00 6.05 189.0 6.55 59.0 0.0 0
60.00 DOW1420U60 6.35 0.30 6.25 421.0 6.55 66.0 39.0 44
60.00 DOW1426U60 6.30 0.00 6.55 189.0 7.05 44.0 0.0 0
60.50 DOW1420U60.5 6.60 0.00 6.75 158.0 7.05 76.0 0.0 0
61.00 DOW1420U61 7.00 0.00 7.25 158.0 7.55 99.0 0.0 0
61.50 DOW1420U61.5 7.60 0.00 7.75 304.0 8.20 542.0 0.0 0
62.50 DOW1420U62.5 8.50 0.00 8.75 123.0 9.20 435.0 0.0 0
62.50 DOW1426U62.5 8.80 0.00 9.05 168.0 9.55 36.0 0.0 0
65.00 DOW1420U65 11.05 0.00 11.25 200.0 11.60 200.0 0.0 0
65.00 DOW1426U65 11.30 0.00 11.50 308.0 12.05 108.0 0.0 0
70.00 DOW1420U70 16.00 0.00 16.25 200.0 16.60 200.0 0.0 0
75.00 DOW1420U75 20.61 -0.39 21.25 64.0 21.60 738.0 3.0 3