$77.58 +0.97 (1.27%) iSh Sel Div Shs - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Last Trade: 77.58
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.97 (1.27%)
Prev Close: 76.61
Open: 76.46
Bid: 77.23
Ask: 78.10
Options:

Call Options: DVY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
64.00 DVY1422K64 8.80 -2.50 13.00 302.0 14.40 314.0 42.0 32
65.00 DVY1422K65 7.90 -2.40 11.90 304.0 13.30 286.0 22.0 22
66.00 DVY1422K66 5.30 -4.10 10.80 425.0 12.00 345.0 1.0 11
67.00 DVY1422K67 6.00 -2.40 10.10 302.0 11.00 315.0 11.0 11
68.00 DVY1422K68 7.50 0.00 8.80 269.0 10.00 31.0 0.0 0
69.00 DVY1422K69 7.30 0.90 8.10 441.0 9.00 306.0 1.0 10
70.00 DVY1422K70 5.40 0.00 7.20 288.0 8.00 230.0 0.0 0
71.00 DVY1422K71 1.42 -2.98 5.90 492.0 7.00 312.0 2.0 2
72.00 DVY1422K72 4.89 0.00 4.90 535.0 6.00 266.0 8.0 34
73.00 DVY1422K73 2.49 -0.06 4.30 439.0 5.00 257.0 9.0 70
74.00 DVY1422K74 1.59 -0.06 3.00 602.0 4.10 390.0 10.0 83
75.00 DVY1422K75 2.55 1.45 2.35 575.0 3.10 378.0 15.0 445
76.00 DVY1422K76 1.10 -0.05 1.55 660.0 2.15 317.0 27.0 186
77.00 DVY1422K77 1.00 0.50 1.05 420.0 1.30 215.0 11.0 574
78.00 DVY1422K78 0.55 0.35 0.45 408.0 0.55 1.0 16.0 99
79.00 DVY1422K79 0.25 0.00 0.00 0.0 0.35 279.0 0.0 0
80.00 DVY1422K80 0.25 0.00 0.00 0.0 0.25 248.0 0.0 0
81.00 DVY1422K81 0.25 0.00 0.00 0.0 0.25 240.0 0.0 0
82.00 DVY1422K82 0.25 0.00 0.00 0.0 0.25 195.0 0.0 0
83.00 DVY1422K83 0.25 0.00 0.00 0.0 0.25 195.0 0.0 0
84.00 DVY1422K84 0.25 0.00 0.00 0.0 0.25 195.0 0.0 0
85.00 DVY1422K85 0.25 0.00 0.00 0.0 0.25 195.0 0.0 0
86.00 DVY1422K86 0.25 0.00 0.00 0.0 0.25 195.0 0.0 0
87.00 DVY1422K87 0.25 0.00 0.00 0.0 0.25 195.0 0.0 0
88.00 DVY1422K88 0.25 0.00 0.00 0.0 0.25 195.0 0.0 0

Put Options: DVY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
64.00 DVY1422W64 0.30 0.00 0.05 21.0 0.25 241.0 0.0 0
65.00 DVY1422W65 0.40 0.15 0.05 161.0 0.25 141.0 5.0 6
66.00 DVY1422W66 0.30 0.00 0.05 11.0 0.25 241.0 0.0 0
67.00 DVY1422W67 0.10 -0.25 0.05 33.0 0.25 330.0 10.0 10
68.00 DVY1422W68 0.05 -0.35 0.05 5.0 0.25 220.0 5.0 5
69.00 DVY1422W69 1.10 0.70 0.05 116.0 0.25 473.0 20.0 21
70.00 DVY1422W70 0.55 0.25 0.05 10.0 0.25 459.0 9.0 31
71.00 DVY1422W71 0.90 0.85 0.05 31.0 0.30 367.0 10.0 40
72.00 DVY1422W72 0.45 0.40 0.05 10.0 0.25 298.0 20.0 44
73.00 DVY1422W73 0.10 0.00 0.10 32.0 0.30 10.0 325.0 365
74.00 DVY1422W74 0.35 0.25 0.15 45.0 0.40 645.0 24.0 60
75.00 DVY1422W75 1.60 1.25 0.15 597.0 0.60 987.0 35.0 20
76.00 DVY1422W76 0.65 0.00 0.25 774.0 0.60 613.0 3.0 49
77.00 DVY1422W77 0.65 -0.20 0.60 15.0 0.90 555.0 30.0 13
78.00 DVY1422W78 1.10 0.20 1.00 10.0 1.20 399.0 27.0 0
79.00 DVY1422W79 1.75 0.00 1.35 176.0 2.10 256.0 0.0 0
80.00 DVY1422W80 2.75 0.00 2.00 233.0 2.90 137.0 0.0 0
81.00 DVY1422W81 6.79 2.99 3.10 236.0 4.20 288.0 4.0 4
82.00 DVY1422W82 4.80 0.00 4.10 188.0 5.20 169.0 0.0 0
83.00 DVY1422W83 5.80 0.00 5.10 299.0 6.20 261.0 0.0 0
84.00 DVY1422W84 6.80 0.00 6.10 293.0 6.90 220.0 0.0 0
85.00 DVY1422W85 7.80 0.00 7.10 298.0 8.20 261.0 0.0 0
86.00 DVY1422W86 8.80 0.00 8.10 226.0 9.20 258.0 0.0 0
87.00 DVY1422W87 9.80 0.00 9.10 21.0 10.20 31.0 0.0 0
88.00 DVY1422W88 10.80 0.00 10.10 305.0 11.20 390.0 0.0 0