Dow Chemical Co $53.53

down -0.11


29/8/2014 03:30 PM  |  NYSE : DOW  
Industries : Chemicals / Chemicals - Major Diversified
Last Trade: 53.53
Trade Time: Aug 29 03:30 PM Eastern Daylight Time
Change: -0.11 (-0.21 %)
Prev Close: 53.64
Open: 53.77
Bid: 53.53
Ask: 53.54
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 21%
Options:

Call Options: DOW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DOW1420I23 26.82 -3.48 30.30 39.0 31.55 30.0 12.0 6
24.00 DOW1420I24 29.30 0.00 29.35 39.0 30.55 30.0 0.0 0
25.00 DOW1420I25 28.30 0.00 27.90 30.0 29.05 20.0 0.0 0
26.00 DOW1420I26 27.30 0.00 27.30 39.0 28.55 30.0 0.0 0
27.00 DOW1420I27 26.30 0.00 26.35 39.0 27.55 30.0 0.0 0
28.00 DOW1420I28 25.30 0.00 25.30 30.0 26.55 20.0 0.0 0
29.00 DOW1420I29 24.30 0.00 23.90 30.0 25.55 30.0 0.0 0
30.00 DOW1420I30 19.81 -3.49 23.30 39.0 24.55 30.0 24.0 24
31.00 DOW1420I31 22.30 0.00 22.30 39.0 23.55 30.0 0.0 0
32.00 DOW1420I32 21.30 0.00 21.30 39.0 22.55 30.0 0.0 0
33.00 DOW1420I33 16.80 -3.50 20.35 30.0 21.55 30.0 16.0 16
34.00 DOW1420I34 18.52 -0.78 19.35 49.0 20.30 10.0 1.0 1
35.00 DOW1420I35 17.30 -1.00 18.25 66.0 19.05 140.0 4.0 9
36.00 DOW1420I36 9.30 -8.00 17.35 34.0 18.50 30.0 35.0 35
37.00 DOW1420I37 16.30 0.00 16.35 30.0 17.05 140.0 0.0 0
38.00 DOW1420I38 13.75 -1.55 15.35 49.0 16.00 25.0 41.0 42
39.00 DOW1420I39 13.30 -1.00 14.30 958.0 15.25 10.0 97.0 160
40.00 DOW1420I40 11.65 -1.65 13.35 959.0 14.00 61.0 10.0 16
41.00 DOW1420I41 11.25 -1.00 12.35 960.0 13.00 61.0 2.0 2
42.00 DOW1420I42 11.80 0.55 11.35 962.0 12.00 60.0 10.0 57
43.00 DOW1420I43 10.50 0.15 10.35 905.0 11.00 65.0 2.0 59
44.00 DOW1420I44 7.65 -1.70 9.50 78.0 9.95 74.0 1.0 8
44.50 DOW1420I44.5 8.85 0.00 9.00 178.0 9.25 60.0 0.0 0
45.00 DOW1420I45 8.20 -0.15 8.50 72.0 8.75 63.0 15.0 1,146
45.50 DOW1420I45.5 7.85 0.00 8.00 187.0 8.25 79.0 0.0 0
46.00 DOW1420I46 7.80 0.00 7.50 431.0 7.75 86.0 20.0 402
46.50 DOW1420I46.5 6.85 0.00 7.00 814.0 7.50 90.0 0.0 0
47.00 DOW1420I47 6.55 0.20 6.50 1308.0 6.75 631.0 35.0 1,272
47.50 DOW1420I47.5 5.85 0.00 6.00 787.0 6.40 78.0 0.0 0
48.00 DOW1420I48 5.65 0.00 5.50 859.0 5.90 129.0 3.0 1,357
48.50 DOW1420I48.5 4.85 -0.05 5.00 103.0 5.45 155.0 1.0 0
49.00 DOW1420I49 4.65 -0.20 4.55 633.0 4.65 28.0 31.0 2,423
49.50 DOW1420I49.5 4.15 0.00 4.05 376.0 4.35 107.0 0.0 0
50.00 DOW1420I50 3.70 -0.10 3.55 1429.0 3.75 420.0 41.0 27,547
50.50 DOW1420I50.5 3.20 0.00 3.10 1297.0 3.35 570.0 0.0 0
51.00 DOW1420I51 2.58 -0.19 2.66 852.0 2.81 331.0 45.0 45
51.50 DOW1420I51.5 2.50 0.18 2.21 1007.0 2.33 91.0 2.0 593
52.00 DOW1420I52 1.88 -0.07 1.84 177.0 1.93 82.0 13.0 5,735
52.50 DOW1420I52.5 1.45 -0.12 1.42 1444.0 1.50 350.0 77.0 30,536
53.00 DOW1420I53 1.13 0.13 1.10 1080.0 1.16 101.0 35.0 3,666
53.50 DOW1420I53.5 0.87 -0.12 0.83 11.0 0.85 105.0 16.0 4,549
54.00 DOW1420I54 0.63 -0.07 0.59 199.0 0.63 38.0 37.0 2,002
54.50 DOW1420I54.5 0.43 -0.04 0.41 382.0 0.44 248.0 10.0 957
55.00 DOW1420I55 0.29 -0.08 0.28 735.0 0.31 235.0 338.0 29,176
55.50 DOW1420I55.5 0.27 0.00 0.19 518.0 0.24 785.0 20.0 177
56.00 DOW1420I56 0.17 -0.02 0.14 21.0 0.18 280.0 5.0 2,591
56.50 DOW1420I56.5 0.13 0.00 0.09 801.0 0.15 995.0 2.0 14
57.00 DOW1420I57 0.08 0.02 0.06 1269.0 0.12 945.0 15.0 15
57.50 DOW1420I57.5 0.07 0.00 0.04 1232.0 0.10 117.0 3.0 3,284
58.00 DOW1420I58 0.03 0.00 0.03 1198.0 0.08 581.0 0.0 0
58.50 DOW1420I58.5 0.02 0.00 0.03 381.0 0.07 473.0 0.0 0
59.00 DOW1420I59 0.04 0.02 0.02 314.0 0.06 411.0 10.0 10
60.00 DOW1420I60 0.02 0.01 0.01 713.0 0.05 21.0 162.0 2,725
62.50 DOW1420I62.5 0.04 0.00 0.01 217.0 0.04 139.0 0.0 0
65.00 DOW1420I65 0.02 -0.02 0.01 20.0 0.04 106.0 40.0 143
70.00 DOW1420I70 0.02 -0.01 0.01 10.0 0.03 51.0 40.0 40
75.00 DOW1420I75 0.01 -0.02 0.01 10.0 0.03 96.0 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 0.03 171.0 0.0 0
24.00 DOW1420U24 0.04 0.01 0.01 10.0 0.03 153.0 14.0 14
25.00 DOW1420U25 0.04 0.01 0.01 65.0 0.03 108.0 17.0 18
26.00 DOW1420U26 0.03 0.00 0.01 29.0 0.03 108.0 0.0 0
27.00 DOW1420U27 0.03 0.00 0.01 31.0 0.03 94.0 0.0 0
28.00 DOW1420U28 0.20 0.17 0.01 30.0 0.03 94.0 25.0 53
29.00 DOW1420U29 0.11 0.08 0.01 30.0 0.03 94.0 1.0 2
30.00 DOW1420U30 0.07 0.04 0.01 32.0 0.03 95.0 1.0 34
31.00 DOW1420U31 0.16 0.13 0.01 66.0 0.03 95.0 8.0 75
32.00 DOW1420U32 0.10 0.07 0.01 29.0 0.03 82.0 20.0 30
33.00 DOW1420U33 0.01 0.00 0.01 129.0 0.01 80.0 47.0 319
34.00 DOW1420U34 0.02 -0.01 0.01 85.0 0.01 47.0 10.0 22
35.00 DOW1420U35 0.02 0.01 0.01 24.0 0.01 105.0 2.0 340
36.00 DOW1420U36 0.03 0.00 0.01 42.0 0.01 45.0 20.0 269
37.00 DOW1420U37 0.03 0.00 0.01 85.0 0.01 47.0 27.0 411
38.00 DOW1420U38 0.01 -0.01 0.01 50.0 0.01 1.0 273.0 527
39.00 DOW1420U39 0.05 0.02 0.01 41.0 0.03 96.0 60.0 201
40.00 DOW1420U40 0.01 -0.02 0.01 47.0 0.03 91.0 10.0 474
41.00 DOW1420U41 0.03 0.00 0.01 90.0 0.03 70.0 20.0 319
42.00 DOW1420U42 0.03 0.01 0.02 10.0 0.03 8.0 50.0 643
43.00 DOW1420U43 0.04 0.03 0.01 155.0 0.05 70.0 15.0 2,681
44.00 DOW1420U44 0.04 0.03 0.01 32.0 0.04 1.0 10.0 2,927
44.50 DOW1420U44.5 0.01 0.00 0.01 1100.0 0.05 51.0 0.0 0
45.00 DOW1420U45 0.05 0.03 0.01 683.0 0.05 86.0 141.0 3,537
45.50 DOW1420U45.5 0.01 0.00 0.01 671.0 0.05 36.0 0.0 0
46.00 DOW1420U46 0.03 0.00 0.01 393.0 0.05 58.0 10.0 1,215
46.50 DOW1420U46.5 0.02 0.00 0.02 427.0 0.05 31.0 0.0 0
47.00 DOW1420U47 0.05 0.00 0.03 21.0 0.06 525.0 19.0 6,710
47.50 DOW1420U47.5 0.12 0.09 0.03 291.0 0.06 362.0 110.0 110
48.00 DOW1420U48 0.05 0.00 0.03 592.0 0.07 702.0 6.0 15,449
48.50 DOW1420U48.5 0.04 0.00 0.04 967.0 0.07 195.0 0.0 0
49.00 DOW1420U49 0.07 0.00 0.05 1227.0 0.08 253.0 3.0 11,377
49.50 DOW1420U49.5 0.24 0.18 0.05 645.0 0.09 61.0 7.0 8
50.00 DOW1420U50 0.10 -0.01 0.10 3.0 0.11 135.0 21.0 9,206
50.50 DOW1420U50.5 0.26 0.16 0.09 1881.0 0.14 505.0 2.0 571
51.00 DOW1420U51 0.15 -0.01 0.14 1675.0 0.18 249.0 1.0 742
51.50 DOW1420U51.5 0.24 0.03 0.20 1881.0 0.23 51.0 22.0 594
52.00 DOW1420U52 0.35 0.00 0.29 355.0 0.31 78.0 13.0 537
52.50 DOW1420U52.5 0.40 -0.01 0.40 688.0 0.43 304.0 101.0 5,227
53.00 DOW1420U53 0.56 0.01 0.56 506.0 0.60 833.0 3.0 483
53.50 DOW1420U53.5 0.80 0.02 0.77 552.0 0.82 1567.0 27.0 596
54.00 DOW1420U54 1.12 0.00 1.03 408.0 1.10 1488.0 7.0 122
54.50 DOW1420U54.5 1.59 0.00 1.34 895.0 1.43 1212.0 30.0 91
55.00 DOW1420U55 1.83 0.00 1.72 359.0 1.77 145.0 31.0 800
55.50 DOW1420U55.5 2.40 0.00 2.03 1343.0 2.23 830.0 22.0 61
56.00 DOW1420U56 3.00 0.66 2.27 1532.0 2.67 376.0 1.0 11
56.50 DOW1420U56.5 2.77 0.00 2.73 1218.0 3.15 182.0 5.0 10
57.00 DOW1420U57 3.20 0.00 3.20 1214.0 3.65 234.0 20.0 20
57.50 DOW1420U57.5 5.60 1.90 3.65 1137.0 4.10 143.0 22.0 114
58.00 DOW1420U58 4.20 0.00 4.15 1135.0 4.60 181.0 0.0 0
58.50 DOW1420U58.5 4.65 0.00 4.65 1205.0 5.10 153.0 0.0 0
59.00 DOW1420U59 5.15 0.00 5.15 1132.0 5.60 190.0 0.0 0
60.00 DOW1420U60 8.00 1.85 6.15 1378.0 6.60 188.0 10.0 21
62.50 DOW1420U62.5 8.65 0.00 8.60 1140.0 9.05 71.0 0.0 0
65.00 DOW1420U65 11.10 0.00 11.10 87.0 11.70 78.0 0.0 0
70.00 DOW1420U70 16.10 0.00 16.10 55.0 16.75 40.0 0.0 0
75.00 DOW1420U75 22.79 1.74 21.10 55.0 21.75 40.0 3.0 3
Trading Center