DOW: Dow Chem Co - Options Chain

Enter Ticker:

DOW CHEM CO  DOW (NYSE)

Last 27.93 Change  -0.15 Volume  9,346,629 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'DOW' Symbol Expiration Strike Last Open High Low Change Volume DOWLA 12/2009 5.0000 23.35 0.00 0.00 0.00 0.00 0 DOWLR 12/2009 8.0000 12.30 0.00 0.00 0.00 0.00 0 DOWLI 12/2009 9.0000 16.20 0.00 0.00 0.00 0.00 0 DOWLB 12/2009 10.0000 18.35 0.00 0.00 0.00 0.00 0 DOWLK 12/2009 11.0000 14.20 0.00 0.00 0.00 0.00 0 DOWLO 12/2009 12.0000 14.20 0.00 0.00 0.00 0.00 0 DOWLM 12/2009 13.0000 10.80 0.00 0.00 0.00 0.00 0 DOWLN 12/2009 14.0000 14.35 0.00 0.00 0.00 0.00 0 DOWLC 12/2009 15.0000 12.90 0.00 0.00 0.00 0.00 0 DOWLP 12/2009 16.0000 8.30 0.00 0.00 0.00 0.00 0 DOWLQ 12/2009 17.0000 11.90 0.00 0.00 0.00 0.00 0 DOWLS 12/2009 18.0000 10.76 0.00 0.00 0.00 0.00 0 DOWLT 12/2009 19.0000 9.40 0.00 0.00 0.00 0.00 0 DOWLD 12/2009 20.0000 7.80 0.00 0.00 0.00 0.00 0 DOWLY 12/2009 21.0000 6.95 6.95 6.95 6.95 -0.03 9 DOWLX 12/2009 22.5000 5.45 5.45 5.45 5.45 -1.12 5 DOWLE 12/2009 24.0000 4.25 4.17 4.25 4.17 0.15 51 NZALY 12/2009 25.0000 3.65 3.65 3.65 3.65 0.35 5 NZALZ 12/2009 26.0000 2.62 2.55 2.68 2.52 0.03 194 NZALA 12/2009 27.0000 1.96 1.91 2.15 1.79 -0.03 166 NZALB 12/2009 28.0000 1.34 1.45 1.55 1.24 -0.01 472 NZALC 12/2009 29.0000 0.91 0.99 1.10 0.85 -0.10 264 NZALD 12/2009 30.0000 0.56 0.64 0.74 0.55 -0.06 167 NZALE 12/2009 31.0000 0.36 0.47 0.47 0.34 -0.03 174 NZALF 12/2009 32.0000 0.23 0.22 0.23 0.19 -0.01 16 NZALO 12/2009 33.0000 0.14 0.18 0.18 0.14 -0.11 12 NZALG 12/2009 35.0000 0.05 0.05 0.05 0.05 -0.04 10 NZALH 12/2009 40.0000 0.00 0.00 0.00 0.00 0.00 0 DOWAZ 01/2010 2.5000 0.00 0.00 0.00 0.00 0.00 0 DOWAA 01/2010 5.0000 19.90 0.00 0.00 0.00 0.00 0 DOWAU 01/2010 7.5000 15.00 0.00 0.00 0.00 0.00 0 DOWAB 01/2010 10.0000 19.10 0.00 0.00 0.00 0.00 0 DOWAV 01/2010 12.5000 16.00 0.00 0.00 0.00 0.00 0 DOWAN 01/2010 14.0000 7.60 0.00 0.00 0.00 0.00 0 DOWAC 01/2010 15.0000 13.30 13.30 13.30 13.30 -0.04 2 DOWAP 01/2010 16.0000 7.85 0.00 0.00 0.00 0.00 0 DOWAW 01/2010 17.5000 10.35 0.00 0.00 0.00 0.00 0 DOWAT 01/2010 19.0000 10.00 0.00 0.00 0.00 0.00 0 DOWAD 01/2010 20.0000 8.05 0.00 0.00 0.00 0.00 0 DOWAY 01/2010 21.0000 6.95 0.00 0.00 0.00 0.00 0 DOWAX 01/2010 22.5000 5.70 5.70 5.70 5.70 0.04 10 DOWAE 01/2010 24.0000 5.88 0.00 0.00 0.00 0.00 0 NZAAY 01/2010 25.0000 3.75 3.80 3.80 3.61 -0.17 74 NZAAZ 01/2010 26.0000 3.00 3.00 3.00 3.00 0.03 10 NZAAA 01/2010 27.0000 2.35 2.46 2.50 2.35 -0.05 76 NZAAB 01/2010 28.0000 1.92 2.10 2.10 1.81 -0.15 381 NZAAC 01/2010 29.0000 1.47 1.39 1.47 1.39 0.03 116 NZAAD 01/2010 30.0000 1.06 1.20 1.20 0.99 -0.08 346 NZAAE 01/2010 31.0000 0.82 0.00 0.00 0.00 0.00 0 NZAAF 01/2010 32.0000 0.53 0.67 0.67 0.53 -0.10 31 NZAAO 01/2010 33.0000 0.60 0.00 0.00 0.00 0.00 0 NZAAG 01/2010 35.0000 0.20 0.19 0.20 0.19 -0.02 125 NZAAH 01/2010 40.0000 0.05 0.00 0.00 0.00 0.00 0 NZAAI 01/2010 45.0000 0.03 0.00 0.00 0.00 0.00 0 NZAAJ 01/2010 50.0000 0.01 0.00 0.00 0.00 0.00 0 NZAAK 01/2010 55.0000 0.00 0.00 0.00 0.00 0.00 0 NZAAL 01/2010 60.0000 0.00 0.00 0.00 0.00 0.00 0 NZAAM 01/2010 65.0000 0.00 0.00 0.00 0.00 0.00 0 NZAAN 01/2010 70.0000 0.00 0.00 0.00 0.00 0.00 0 DOWCB 03/2010 10.0000 18.20 0.00 0.00 0.00 0.00 0 DOWCO 03/2010 12.0000 14.80 0.00 0.00 0.00 0.00 0 DOWCM 03/2010 13.0000 7.20 0.00 0.00 0.00 0.00 0 DOWCN 03/2010 14.0000 6.40 0.00 0.00 0.00 0.00 0 DOWCC 03/2010 15.0000 7.70 0.00 0.00 0.00 0.00 0 DOWCP 03/2010 16.0000 11.98 0.00 0.00 0.00 0.00 0 DOWCQ 03/2010 17.0000 4.50 0.00 0.00 0.00 0.00 0 DOWCS 03/2010 18.0000 8.21 0.00 0.00 0.00 0.00 0 DOWCT 03/2010 19.0000 10.14 0.00 0.00 0.00 0.00 0 DOWCD 03/2010 20.0000 9.62 0.00 0.00 0.00 0.00 0 DOWCY 03/2010 21.0000 7.47 7.47 7.47 7.47 -0.53 9 DOWCG 03/2010 22.0000 7.85 0.00 0.00 0.00 0.00 0 DOWCH 03/2010 23.0000 6.70 0.00 0.00 0.00 0.00 0 DOWCE 03/2010 24.0000 5.15 5.31 5.31 5.15 -0.80 6 NZACY 03/2010 25.0000 4.69 4.55 4.69 4.55 -0.61 25 NZACZ 03/2010 26.0000 5.00 0.00 0.00 0.00 0.00 0 NZACA 03/2010 27.0000 3.34 3.34 3.34 3.34 -0.11 25 NZACB 03/2010 28.0000 2.87 2.83 2.87 2.83 -0.18 6 NZACC 03/2010 29.0000 2.40 2.38 2.40 2.38 0.05 21 NZACD 03/2010 30.0000 2.06 2.12 2.12 2.02 -0.08 25 NZACE 03/2010 31.0000 1.63 1.66 1.66 1.63 -0.19 6 NZACF 03/2010 32.0000 1.43 1.44 1.44 1.38 0.01 31 NZACO 03/2010 33.0000 1.15 0.00 0.00 0.00 0.00 0 NZACG 03/2010 35.0000 0.77 0.78 0.78 0.73 0.02 66 NZACH 03/2010 40.0000 0.37 0.00 0.00 0.00 0.00 0 DOWFC 06/2010 15.0000 13.81 0.00 0.00 0.00 0.00 0 DOWFW 06/2010 17.5000 0.00 0.00 0.00 0.00 0.00 0 DOWFD 06/2010 20.0000 6.30 0.00 0.00 0.00 0.00 0 DOWFY 06/2010 21.0000 7.95 0.00 0.00 0.00 0.00 0 DOWFG 06/2010 22.0000 4.60 0.00 0.00 0.00 0.00 0 DOWFH 06/2010 23.0000 7.85 0.00 0.00 0.00 0.00 0 DOWFE 06/2010 24.0000 5.95 5.95 5.95 5.95 -0.56 10 NZAFY 06/2010 25.0000 6.15 0.00 0.00 0.00 0.00 0 NZAFZ 06/2010 26.0000 5.16 0.00 0.00 0.00 0.00 0 NZAFA 06/2010 27.0000 4.99 0.00 0.00 0.00 0.00 0 NZAFB 06/2010 28.0000 3.70 3.70 3.70 3.70 -0.90 10 NZAFC 06/2010 29.0000 3.30 3.30 3.30 3.30 -0.15 1 NZAFD 06/2010 30.0000 3.10 0.00 0.00 0.00 0.00 0 NZAFE 06/2010 31.0000 3.00 0.00 0.00 0.00 0.00 0 NZAFF 06/2010 32.0000 2.26 2.26 2.26 2.26 0.04 7 NZAFO 06/2010 33.0000 1.97 0.00 0.00 0.00 0.00 0 NZAFG 06/2010 35.0000 1.49 0.00 0.00 0.00 0.00 0 NZAFH 06/2010 40.0000 0.68 0.68 0.68 0.68 -0.01 21

Highlighted options are in-the-money.

View current month's calls for DOW
Back to Top