Dow Chemical Co $48.50

up +0.93


16/4/2014 04:15 PM  |  NYSE : DOW  
Industries : Chemicals / Chemicals - Major Diversified
Last Trade: 48.50
Trade Time: Apr 16 04:15 PM Eastern Daylight Time
Change: 0.93 (1.96 %)
Prev Close: 47.57
Open: 48.03
Bid: 48.34
Ask: 48.56
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 39%
Options:

Call Options: DOW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.50 DOW1419D38.5 8.80 0.00 9.80 100.0 10.15 88.0 0.0 0
39.00 DOW1419D39 8.80 0.50 9.30 248.0 9.65 88.0 4.0 4
39.50 DOW1419D39.5 7.80 0.00 8.80 100.0 9.15 88.0 0.0 0
40.00 DOW1419D40 7.30 0.00 8.30 248.0 8.65 88.0 0.0 0
40.50 DOW1419D40.5 6.80 0.00 7.80 100.0 8.15 88.0 0.0 0
41.00 DOW1419D41 7.85 1.55 7.30 248.0 7.65 89.0 20.0 20
41.50 DOW1419D41.5 6.45 0.70 6.80 97.0 7.10 88.0 4.0 0
42.00 DOW1419D42 6.77 1.52 6.30 248.0 6.65 88.0 1.0 1
42.50 DOW1419D42.5 4.75 0.00 5.80 100.0 6.15 88.0 0.0 0
43.00 DOW1419D43 5.00 0.75 5.30 166.0 5.65 312.0 1.0 1
43.50 DOW1419D43.5 3.75 0.00 4.80 377.0 5.15 97.0 0.0 0
44.00 DOW1419D44 2.99 -0.26 4.30 963.0 4.60 287.0 37.0 77
44.50 DOW1419D44.5 2.69 0.00 3.80 337.0 4.15 278.0 0.0 0
45.00 DOW1419D45 2.42 0.22 3.30 1497.0 3.65 646.0 6.0 54
45.50 DOW1419D45.5 2.49 0.77 2.78 780.0 3.15 775.0 16.0 26
46.00 DOW1419D46 1.74 0.64 2.28 1977.0 2.62 1040.0 25.0 132
46.50 DOW1419D46.5 1.49 0.95 1.78 1466.0 2.12 1020.0 66.0 129
47.00 DOW1419D47 1.50 0.79 1.47 25.0 1.59 806.0 81.0 321
47.50 DOW1419D47.5 1.10 0.78 1.00 142.0 1.10 1155.0 2522.0 2,539
48.00 DOW1419D48 0.57 0.38 0.55 87.0 0.60 79.0 5046.0 4,264
48.50 DOW1419D48.5 0.24 0.19 0.25 127.0 0.28 677.0 1010.0 1,110
49.00 DOW1419D49 0.09 0.05 0.08 31.0 0.09 1.0 329.0 4,994
49.50 DOW1419D49.5 0.02 0.00 0.01 10.0 0.03 126.0 5.0 35
50.00 DOW1419D50 0.01 -0.01 0.01 33.0 0.03 703.0 169.0 6,105
50.50 DOW1419D50.5 0.03 0.00 0.01 50.0 0.03 431.0 0.0 0
51.00 DOW1419D51 0.03 0.00 0.01 10.0 0.03 430.0 0.0 0
51.50 DOW1419D51.5 0.03 0.00 0.01 1.0 0.03 431.0 0.0 0
52.00 DOW1419D52 0.03 0.00 0.01 25.0 0.03 404.0 0.0 0
52.50 DOW1419D52.5 0.03 0.00 0.01 45.0 0.03 339.0 0.0 0
53.00 DOW1419D53 0.03 0.00 0.01 15.0 0.03 125.0 0.0 0
53.50 DOW1419D53.5 0.03 0.00 0.01 10.0 0.03 122.0 0.0 0
54.00 DOW1419D54 0.03 0.00 0.01 10.0 0.03 115.0 0.0 0
54.50 DOW1419D54.5 0.03 0.00 0.01 10.0 0.03 53.0 0.0 0
55.00 DOW1419D55 0.01 0.00 0.01 33.0 0.01 51.0 12.0 1,633
55.50 DOW1419D55.5 0.03 0.00 0.00 0.0 0.03 53.0 0.0 0
56.00 DOW1419D56 0.03 0.00 0.00 0.0 0.03 96.0 0.0 0
57.00 DOW1419D57 0.03 0.00 0.00 0.0 0.03 130.0 0.0 0
60.00 DOW1419D60 0.03 0.00 0.00 0.0 0.02 96.0 0.0 0
65.00 DOW1419D65 0.02 0.00 0.00 0.0 0.02 96.0 0.0 0
70.00 DOW1419D70 0.02 0.00 0.00 0.0 0.02 116.0 1000.0 1,000
75.00 DOW1419D75 3.60 0.00 0.00 0.0 3.60 1.0 0.0 0

Put Options: DOW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.50 DOW1419P38.5 0.03 0.00 0.00 0.0 0.02 96.0 0.0 0
39.00 DOW1419P39 0.03 0.00 0.01 20.0 0.02 145.0 1000.0 1,005
39.50 DOW1419P39.5 0.03 0.00 0.00 0.0 0.02 82.0 0.0 0
40.00 DOW1419P40 0.04 0.02 0.01 635.0 0.02 72.0 1.0 7
40.50 DOW1419P40.5 0.03 0.00 0.00 0.0 0.02 96.0 0.0 0
41.00 DOW1419P41 0.01 -0.02 0.01 284.0 0.02 80.0 5.0 29
41.50 DOW1419P41.5 0.03 0.00 0.00 0.0 0.03 226.0 0.0 0
42.00 DOW1419P42 0.03 0.00 0.01 10.0 0.03 138.0 5.0 12
42.50 DOW1419P42.5 0.03 0.00 0.01 10.0 0.03 135.0 0.0 0
43.00 DOW1419P43 0.06 0.03 0.01 30.0 0.03 248.0 5.0 2,576
43.50 DOW1419P43.5 0.04 0.00 0.01 305.0 0.03 146.0 0.0 0
44.00 DOW1419P44 0.01 0.00 0.01 1.0 0.03 373.0 1.0 385
44.50 DOW1419P44.5 0.07 0.02 0.01 173.0 0.03 138.0 9.0 9
45.00 DOW1419P45 0.05 -0.01 0.03 32.0 0.02 404.0 2.0 452
45.50 DOW1419P45.5 0.11 0.00 0.02 445.0 0.03 433.0 2.0 15
46.00 DOW1419P46 0.05 -0.16 0.01 25.0 0.02 336.0 46.0 1,384
46.50 DOW1419P46.5 0.03 -0.17 0.01 33.0 0.02 279.0 1.0 367
47.00 DOW1419P47 0.02 -0.25 0.01 25.0 0.03 567.0 14.0 1,457
47.50 DOW1419P47.5 0.05 -0.55 0.02 63.0 0.04 103.0 15.0 133
48.00 DOW1419P48 0.10 -0.70 0.07 65.0 0.10 443.0 210.0 789
48.50 DOW1419P48.5 0.24 -0.74 0.23 63.0 0.25 22.0 508.0 25
49.00 DOW1419P49 0.63 -1.03 0.54 164.0 0.62 20.0 22.0 1,140
49.50 DOW1419P49.5 1.12 -0.77 0.93 589.0 1.11 243.0 3.0 21
50.00 DOW1419P50 1.56 -1.64 1.38 1329.0 1.61 686.0 32.0 2,496
50.50 DOW1419P50.5 2.81 0.00 1.90 771.0 2.11 371.0 0.0 0
51.00 DOW1419P51 3.35 0.00 2.38 102.0 2.61 741.0 0.0 0
51.50 DOW1419P51.5 3.55 -0.30 2.88 242.0 3.20 343.0 8.0 8
52.00 DOW1419P52 4.05 -0.30 3.35 293.0 3.65 33.0 8.0 0
52.50 DOW1419P52.5 4.55 -0.30 3.85 105.0 4.15 138.0 8.0 0
53.00 DOW1419P53 5.35 0.00 4.35 135.0 4.70 299.0 0.0 0
53.50 DOW1419P53.5 5.85 0.00 4.85 89.0 5.20 97.0 0.0 0
54.00 DOW1419P54 6.35 0.00 5.35 89.0 5.65 97.0 0.0 0
54.50 DOW1419P54.5 6.85 0.00 5.85 88.0 6.15 97.0 0.0 0
55.00 DOW1419P55 7.55 0.20 6.40 793.0 6.65 372.0 11.0 181
55.50 DOW1419P55.5 7.85 0.00 6.85 88.0 7.15 97.0 0.0 0
56.00 DOW1419P56 8.35 0.00 7.35 88.0 7.70 97.0 0.0 0
57.00 DOW1419P57 9.35 0.00 8.35 88.0 8.70 97.0 0.0 0
60.00 DOW1419P60 11.90 -0.40 11.35 196.0 11.75 97.0 10.0 10
65.00 DOW1419P65 17.30 0.00 16.35 88.0 16.70 97.0 0.0 0
70.00 DOW1419P70 20.77 -1.53 21.30 31.0 21.75 88.0 1000.0 1,000
75.00 DOW1419P75 25.70 0.00 25.70 1.0 30.70 2.0 0.0 0
Trading Center