$51.39 -0.87 (-1.67%) Dow Chemical Co - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 51.39
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.87 (-1.67%)
Prev Close: 52.26
Open: 52.36
Bid: 51.35
Ask: 51.45
Options:

Call Options: DOW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 DOW1428K31 16.60 -4.30 20.40 69.0 21.05 115.0 9.0 9
32.00 DOW1428K32 19.90 0.00 19.35 30.0 20.00 13.0 0.0 0
33.00 DOW1428K33 18.90 0.00 18.35 30.0 19.00 13.0 0.0 0
34.00 DOW1428K34 12.50 -5.40 17.45 30.0 18.00 11.0 29.0 29
35.00 DOW1428K35 17.05 0.00 16.35 30.0 17.00 13.0 0.0 0
36.00 DOW1428K36 15.90 0.00 15.35 30.0 16.00 13.0 0.0 0
37.00 DOW1428K37 7.65 -7.25 14.45 30.0 15.00 11.0 17.0 17
38.00 DOW1428K38 6.75 -7.15 13.45 30.0 14.00 11.0 10.0 10
39.00 DOW1428K39 5.10 -7.80 12.45 50.0 13.05 58.0 41.0 41
40.00 DOW1428K40 3.85 -7.90 11.45 50.0 12.05 58.0 19.0 19
40.50 DOW1428K40.5 11.40 0.00 10.85 30.0 11.50 13.0 0.0 0
41.00 DOW1428K41 10.75 0.00 10.35 30.0 11.00 13.0 0.0 0
41.50 DOW1428K41.5 10.25 0.00 9.85 30.0 10.50 13.0 0.0 0
42.00 DOW1428K42 9.75 0.00 9.35 30.0 10.00 13.0 0.0 0
42.50 DOW1428K42.5 3.00 -6.35 8.95 50.0 9.50 255.0 1.0 15
43.00 DOW1428K43 5.40 -3.65 8.40 50.0 9.00 255.0 10.0 10
43.50 DOW1428K43.5 3.85 -4.70 7.90 66.0 8.55 138.0 23.0 42
44.00 DOW1428K44 3.31 -4.74 7.40 61.0 8.05 138.0 2.0 19
44.50 DOW1428K44.5 2.81 -4.74 6.95 25.0 7.55 168.0 8.0 39
45.00 DOW1428K45 5.00 -2.05 6.40 56.0 6.95 1010.0 11.0 41
45.50 DOW1428K45.5 2.64 -3.91 5.90 60.0 6.45 505.0 25.0 52
46.00 DOW1428K46 7.50 1.45 5.40 66.0 5.95 518.0 1.0 36
46.50 DOW1428K46.5 6.97 1.42 4.85 386.0 5.45 1200.0 1.0 178
47.00 DOW1428K47 5.95 0.90 4.45 20.0 4.95 1405.0 8.0 130
47.50 DOW1428K47.5 3.20 -1.35 3.85 501.0 4.45 1140.0 4.0 554
48.00 DOW1428K48 2.44 -1.66 3.45 216.0 3.95 1232.0 19.0 452
48.50 DOW1428K48.5 3.57 -0.03 2.92 701.0 3.40 1628.0 1.0 719
49.00 DOW1428K49 3.22 0.02 2.46 274.0 2.95 1181.0 13.0 301
49.50 DOW1428K49.5 2.21 -0.40 1.93 460.0 2.26 1227.0 5.0 489
50.00 DOW1428K50 3.30 1.20 1.43 121.0 1.91 1159.0 34.0 606
50.50 DOW1428K50.5 1.55 -0.08 1.04 40.0 1.43 1194.0 3.0 223
51.00 DOW1428K51 0.80 -0.68 0.62 14.0 0.92 1316.0 270.0 409
51.50 DOW1428K51.5 0.44 -0.39 0.33 10.0 0.38 223.0 13.0 432
52.00 DOW1428K52 0.23 -0.29 0.15 79.0 0.20 640.0 159.0 342
52.50 DOW1428K52.5 0.11 -0.20 0.04 152.0 0.11 672.0 114.0 1,219
53.00 DOW1428K53 0.03 -0.14 0.01 31.0 0.05 3.0 78.0 902
53.50 DOW1428K53.5 0.04 -0.05 0.04 2.0 0.07 540.0 6.0 748
54.00 DOW1428K54 0.03 0.00 0.03 3.0 0.04 285.0 20.0 419
54.50 DOW1428K54.5 0.14 0.13 0.01 487.0 0.09 589.0 10.0 260
55.00 DOW1428K55 0.10 0.09 0.01 36.0 0.08 893.0 24.0 95
55.50 DOW1428K55.5 0.05 -0.04 0.02 1317.0 0.08 841.0 11.0 11
56.00 DOW1428K56 0.08 0.00 0.03 84.0 0.07 6.0 0.0 0
56.50 DOW1428K56.5 0.08 0.00 0.01 99.0 0.06 433.0 0.0 0
57.00 DOW1428K57 0.08 0.00 0.01 1170.0 0.05 179.0 0.0 0
57.50 DOW1428K57.5 0.07 0.00 0.01 189.0 0.03 60.0 0.0 0
58.00 DOW1428K58 0.07 0.00 0.01 107.0 0.03 108.0 0.0 0
58.50 DOW1428K58.5 0.04 0.00 0.01 67.0 0.03 81.0 0.0 0
59.00 DOW1428K59 0.04 0.00 0.01 10.0 0.03 81.0 0.0 0
60.00 DOW1428K60 0.11 0.08 0.01 10.0 0.03 140.0 50.0 50
62.50 DOW1428K62.5 0.03 0.00 0.00 0.0 0.03 97.0 0.0 0
65.00 DOW1428K65 0.03 0.00 0.00 0.0 0.03 88.0 0.0 0
67.50 DOW1428K67.5 0.03 0.00 0.00 0.0 0.03 89.0 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 0.05 20.0 0.0 0
32.00 DOW1428W32 0.03 0.00 0.01 12.0 0.09 31.0 0.0 0
33.00 DOW1428W33 0.03 0.00 0.01 50.0 0.09 31.0 0.0 0
34.00 DOW1428W34 0.03 0.00 0.01 16.0 0.05 20.0 0.0 0
35.00 DOW1428W35 0.03 0.00 0.01 16.0 0.03 153.0 0.0 0
36.00 DOW1428W36 0.48 0.45 0.01 27.0 0.03 162.0 1216.0 1,215
37.00 DOW1428W37 0.45 0.42 0.01 16.0 0.03 152.0 15.0 15
38.00 DOW1428W38 0.03 0.00 0.01 262.0 0.03 47.0 0.0 0
39.00 DOW1428W39 0.03 0.00 0.03 45.0 0.03 47.0 220.0 285
40.00 DOW1428W40 0.05 0.02 0.01 13.0 0.03 47.0 50.0 502
40.50 DOW1428W40.5 0.04 0.01 0.01 164.0 0.03 47.0 480.0 480
41.00 DOW1428W41 0.06 0.03 0.02 100.0 0.03 47.0 80.0 203
41.50 DOW1428W41.5 0.26 0.23 0.01 208.0 0.03 84.0 7.0 23
42.00 DOW1428W42 0.09 0.06 0.01 16.0 0.03 152.0 10.0 622
42.50 DOW1428W42.5 0.29 0.27 0.01 11.0 0.03 117.0 53.0 277
43.00 DOW1428W43 0.06 0.04 0.01 1.0 0.03 117.0 150.0 523
43.50 DOW1428W43.5 0.10 0.07 0.01 369.0 0.03 105.0 2.0 321
44.00 DOW1428W44 0.16 0.13 0.01 515.0 0.03 117.0 3.0 485
44.50 DOW1428W44.5 0.04 0.01 0.02 577.0 0.03 114.0 11.0 435
45.00 DOW1428W45 0.01 -0.02 0.01 638.0 0.03 116.0 20.0 217
45.50 DOW1428W45.5 0.57 0.54 0.01 697.0 0.03 47.0 3.0 286
46.00 DOW1428W46 0.11 0.07 0.01 107.0 0.03 60.0 6.0 165
46.50 DOW1428W46.5 0.05 -0.02 0.01 131.0 0.03 46.0 20.0 228
47.00 DOW1428W47 0.15 0.08 0.02 233.0 0.07 957.0 10.0 233
47.50 DOW1428W47.5 0.15 0.08 0.01 1.0 0.02 11.0 2.0 162
48.00 DOW1428W48 0.02 0.01 0.01 8.0 0.04 363.0 18.0 522
48.50 DOW1428W48.5 0.03 -0.04 0.01 32.0 0.08 494.0 160.0 412
49.00 DOW1428W49 0.03 0.00 0.01 50.0 0.06 556.0 1.0 179
49.50 DOW1428W49.5 0.07 0.06 0.02 35.0 0.05 125.0 71.0 194
50.00 DOW1428W50 0.05 0.03 0.04 36.0 0.10 42.0 4.0 125
50.50 DOW1428W50.5 0.11 0.06 0.06 709.0 0.13 132.0 61.0 224
51.00 DOW1428W51 0.24 0.13 0.14 1198.0 0.26 419.0 110.0 239
51.50 DOW1428W51.5 0.38 0.17 0.41 2.0 0.45 30.0 4943.0 448
52.00 DOW1428W52 0.73 0.36 0.67 852.0 0.79 156.0 38.0 276
52.50 DOW1428W52.5 0.92 0.37 0.72 747.0 1.21 209.0 35.0 328
53.00 DOW1428W53 0.70 0.00 0.92 869.0 1.62 172.0 54.0 114
53.50 DOW1428W53.5 3.95 2.88 1.32 369.0 2.10 10.0 11.0 41
54.00 DOW1428W54 0.80 -0.50 1.83 888.0 2.62 201.0 116.0 116
54.50 DOW1428W54.5 1.74 0.00 2.35 320.0 3.10 65.0 0.0 0
55.00 DOW1428W55 2.21 0.00 2.85 509.0 3.60 66.0 0.0 0
55.50 DOW1428W55.5 5.00 2.28 3.40 553.0 4.10 50.0 10.0 10
56.00 DOW1428W56 3.25 0.00 3.90 542.0 4.60 96.0 0.0 0
56.50 DOW1428W56.5 3.75 0.00 4.45 38.0 5.05 20.0 0.0 0
57.00 DOW1428W57 7.25 2.95 4.95 191.0 5.60 71.0 17.0 17
57.50 DOW1428W57.5 4.80 0.00 5.45 208.0 6.10 60.0 0.0 0
58.00 DOW1428W58 5.60 0.00 6.00 44.0 6.55 20.0 0.0 0
58.50 DOW1428W58.5 6.10 0.00 6.50 35.0 7.10 20.0 0.0 0
59.00 DOW1428W59 6.60 0.00 7.00 55.0 7.60 20.0 0.0 0
60.00 DOW1428W60 7.40 0.00 8.00 226.0 8.60 20.0 0.0 0
62.50 DOW1428W62.5 9.85 0.00 10.55 13.0 11.30 40.0 0.0 0
65.00 DOW1428W65 12.35 0.00 13.05 13.0 13.80 40.0 0.0 0
67.50 DOW1428W67.5 14.90 0.00 15.55 13.0 16.30 40.0 0.0 0