$48.21 +0.53 (1.11%) Dow Chemical Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 48.21
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.53 (1.11%)
Prev Close: 47.68
Open: 47.63
Bid: 47.41
Ask: 48.58
Options:

Call Options: DOW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 DOW1431J31 16.60 0.00 16.65 1.0 17.30 30.0 0.0 0
32.00 DOW1431J32 13.65 -1.85 15.60 162.0 16.25 118.0 5.0 5
33.00 DOW1431J33 14.50 0.00 13.80 1.0 15.30 30.0 0.0 0
34.00 DOW1431J34 11.70 -1.90 12.80 1.0 14.35 2.0 16.0 16
35.00 DOW1431J35 12.50 0.00 12.60 44.0 13.30 20.0 0.0 0
36.00 DOW1431J36 11.60 0.00 11.60 49.0 12.30 20.0 0.0 0
37.00 DOW1431J37 10.50 0.00 10.60 37.0 11.35 37.0 0.0 0
38.00 DOW1431J38 9.55 0.00 9.60 38.0 10.25 25.0 0.0 0
39.00 DOW1431J39 9.20 0.00 8.60 1128.0 9.25 228.0 20.0 20
40.00 DOW1431J40 7.60 0.10 7.50 1208.0 8.25 73.0 5.0 84
40.50 DOW1431J40.5 7.10 0.00 7.20 1036.0 7.75 169.0 0.0 0
41.00 DOW1431J41 5.51 -1.09 6.70 962.0 7.25 222.0 10.0 28
41.50 DOW1431J41.5 6.10 0.00 6.15 1395.0 6.75 198.0 0.0 0
42.00 DOW1431J42 3.99 -1.56 5.65 905.0 6.35 170.0 5.0 34
42.50 DOW1431J42.5 5.05 0.00 5.15 1012.0 5.75 164.0 0.0 0
43.00 DOW1431J43 3.27 -1.33 4.65 961.0 5.30 320.0 3.0 4
43.50 DOW1431J43.5 2.56 -1.64 4.15 981.0 4.80 338.0 4.0 4
44.00 DOW1431J44 4.50 0.80 3.70 658.0 4.30 203.0 5.0 160
44.50 DOW1431J44.5 3.35 0.10 3.40 1930.0 3.80 1197.0 189.0 14
45.00 DOW1431J45 3.55 0.78 2.64 1387.0 3.35 142.0 100.0 204
45.50 DOW1431J45.5 2.41 -0.29 2.33 2053.0 2.85 906.0 47.0 60
46.00 DOW1431J46 1.85 -0.44 2.21 1285.0 2.42 274.0 39.0 916
46.50 DOW1431J46.5 1.54 0.01 1.51 959.0 1.96 160.0 4.0 193
47.00 DOW1431J47 1.34 0.01 1.39 2421.0 1.56 60.0 16.0 127
47.50 DOW1431J47.5 0.82 -0.19 1.09 452.0 1.19 156.0 2.0 106
48.00 DOW1431J48 0.75 0.00 0.80 377.0 0.88 177.0 271.0 380
48.50 DOW1431J48.5 0.62 0.07 0.57 5.0 0.63 6.0 145.0 931
49.00 DOW1431J49 0.37 -0.08 0.37 38.0 0.42 101.0 34.0 898
49.50 DOW1431J49.5 0.20 -0.11 0.24 27.0 0.29 1.0 142.0 127
50.00 DOW1431J50 0.15 -0.09 0.12 718.0 0.18 62.0 64.0 485
50.50 DOW1431J50.5 0.29 0.00 0.08 179.0 0.12 158.0 8.0 183
51.00 DOW1431J51 0.06 -0.14 0.05 61.0 0.08 89.0 24.0 208
51.50 DOW1431J51.5 0.28 0.22 0.02 334.0 0.07 906.0 75.0 305
52.00 DOW1431J52 0.04 0.00 0.01 229.0 0.06 582.0 13.0 71
52.50 DOW1431J52.5 0.26 0.23 0.01 155.0 0.11 619.0 50.0 169
53.00 DOW1431J53 0.62 0.60 0.01 10.0 0.08 987.0 1.0 121
53.50 DOW1431J53.5 0.10 0.09 0.01 220.0 0.05 129.0 10.0 55
54.00 DOW1431J54 0.06 0.05 0.01 10.0 0.05 291.0 1.0 102
54.50 DOW1431J54.5 0.16 0.15 0.01 10.0 0.05 332.0 58.0 261
55.00 DOW1431J55 0.09 -0.02 0.05 828.0 0.05 296.0 46.0 181
55.50 DOW1431J55.5 0.05 -0.10 0.03 715.0 0.05 342.0 2.0 153
56.00 DOW1431J56 0.08 -0.06 0.03 825.0 0.05 355.0 4.0 135
56.50 DOW1431J56.5 0.08 -0.02 0.02 963.0 0.05 393.0 11.0 80
57.00 DOW1431J57 0.12 0.11 0.01 1.0 0.05 341.0 4.0 17
57.50 DOW1431J57.5 0.08 -0.02 0.02 366.0 0.06 743.0 13.0 89
58.00 DOW1431J58 0.10 0.00 0.02 96.0 0.10 1218.0 0.0 0
58.50 DOW1431J58.5 0.24 0.16 0.01 10.0 0.08 1169.0 26.0 26
59.00 DOW1431J59 0.02 -0.08 0.01 25.0 0.02 68.0 4.0 204
59.50 DOW1431J59.5 0.14 0.04 0.01 188.0 0.09 713.0 35.0 35
60.00 DOW1431J60 0.04 -0.02 0.01 22.0 0.02 69.0 19.0 40
61.00 DOW1431J61 0.03 -0.07 0.01 37.0 0.02 80.0 150.0 150
62.00 DOW1431J62 0.05 0.02 0.01 34.0 0.01 64.0 420.0 420

Put Options: DOW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 DOW1431V31 0.03 0.00 0.01 112.0 0.03 61.0 0.0 0
32.00 DOW1431V32 0.03 0.00 0.01 632.0 0.03 61.0 0.0 0
33.00 DOW1431V33 0.03 0.00 0.01 521.0 0.03 61.0 0.0 0
34.00 DOW1431V34 0.03 0.00 0.01 487.0 0.03 24.0 0.0 0
35.00 DOW1431V35 0.04 0.00 0.02 470.0 0.03 71.0 0.0 0
36.00 DOW1431V36 0.04 0.00 0.03 622.0 0.03 61.0 0.0 0
37.00 DOW1431V37 0.07 0.00 0.04 622.0 0.03 61.0 0.0 0
38.00 DOW1431V38 0.16 0.14 0.01 311.0 0.07 200.0 25.0 25
39.00 DOW1431V39 0.02 0.00 0.01 92.0 0.07 516.0 176.0 176
40.00 DOW1431V40 0.02 0.00 0.01 46.0 0.08 1490.0 202.0 240
40.50 DOW1431V40.5 0.04 0.03 0.01 20.0 0.02 44.0 31.0 104
41.00 DOW1431V41 0.04 0.03 0.01 31.0 0.06 336.0 6.0 56
41.50 DOW1431V41.5 0.02 0.00 0.01 54.0 0.05 146.0 0.0 0
42.00 DOW1431V42 0.05 0.03 0.01 25.0 0.03 10.0 127.0 13
42.50 DOW1431V42.5 0.03 0.00 0.01 194.0 0.04 162.0 176.0 40
43.00 DOW1431V43 0.08 0.06 0.02 133.0 0.06 660.0 5.0 7
43.50 DOW1431V43.5 0.07 0.05 0.03 166.0 0.13 2474.0 54.0 108
44.00 DOW1431V44 0.76 0.73 0.03 1411.0 0.15 2837.0 16.0 24
44.50 DOW1431V44.5 0.30 0.26 0.04 1433.0 0.18 1561.0 6.0 11
45.00 DOW1431V45 0.15 0.00 0.08 77.0 0.13 557.0 20.0 152
45.50 DOW1431V45.5 0.24 0.14 0.10 103.0 0.25 2989.0 14.0 175
46.00 DOW1431V46 0.30 0.04 0.14 99.0 0.19 771.0 31.0 173
46.50 DOW1431V46.5 0.31 0.00 0.21 38.0 0.39 3.0 11.0 122
47.00 DOW1431V47 0.33 -0.23 0.27 31.0 0.36 286.0 216.0 185
47.50 DOW1431V47.5 0.48 -0.06 0.43 5.0 0.50 39.0 1416.0 156
48.00 DOW1431V48 0.69 -0.21 0.61 5.0 0.69 27.0 128.0 144
48.50 DOW1431V48.5 1.21 -0.15 0.85 248.0 1.25 1132.0 2.0 81
49.00 DOW1431V49 1.38 -0.40 1.14 263.0 1.61 2441.0 65.0 285
49.50 DOW1431V49.5 1.86 0.14 1.53 113.0 2.03 2815.0 1.0 136
50.00 DOW1431V50 2.13 0.00 1.93 2242.0 2.50 2616.0 35.0 247
50.50 DOW1431V50.5 1.40 -1.08 2.35 174.0 3.00 2549.0 9.0 182
51.00 DOW1431V51 1.69 -1.07 2.83 256.0 3.50 1430.0 1.0 139
51.50 DOW1431V51.5 5.15 1.95 3.30 80.0 4.00 845.0 29.0 94
52.00 DOW1431V52 5.95 2.25 3.75 313.0 4.60 1394.0 110.0 208
52.50 DOW1431V52.5 4.75 0.50 4.30 125.0 4.90 877.0 3.0 276
53.00 DOW1431V53 3.24 -1.41 4.80 120.0 5.40 1120.0 4.0 56
53.50 DOW1431V53.5 3.50 -1.65 5.30 102.0 5.90 889.0 1.0 75
54.00 DOW1431V54 8.20 2.50 5.75 191.0 6.40 2178.0 30.0 1,252
54.50 DOW1431V54.5 2.06 -4.09 6.20 223.0 6.90 1035.0 98.0 178
55.00 DOW1431V55 3.69 -3.06 6.70 201.0 7.40 658.0 1.0 128
55.50 DOW1431V55.5 3.35 -3.85 7.25 20.0 7.90 248.0 43.0 43
56.00 DOW1431V56 5.85 -1.90 7.75 20.0 8.40 248.0 10.0 34
56.50 DOW1431V56.5 4.30 -3.90 8.25 20.0 8.90 249.0 10.0 10
57.00 DOW1431V57 8.75 0.00 8.70 30.0 9.40 244.0 0.0 0
57.50 DOW1431V57.5 9.20 0.00 9.20 30.0 9.90 71.0 0.0 0
58.00 DOW1431V58 9.70 0.00 9.70 20.0 10.40 37.0 21.0 21
58.50 DOW1431V58.5 10.25 0.00 10.20 30.0 11.75 1.0 0.0 0
59.00 DOW1431V59 10.70 0.00 10.70 20.0 11.45 30.0 0.0 0
59.50 DOW1431V59.5 11.25 0.00 11.20 136.0 12.00 78.0 0.0 0
60.00 DOW1431V60 11.70 0.00 11.70 56.0 12.40 23.0 0.0 0
61.00 DOW1431V61 12.85 0.00 12.70 131.0 13.40 105.0 0.0 0
62.00 DOW1431V62 13.85 0.00 13.70 32.0 14.35 16.0 0.0 0