$77.52 +0.91 (1.19%) iSh Sel Div Shs - NYSEARCA

Oct. 30, 2014 | 01:29 PM
Last Trade: 77.52
Trade Time: Oct 30 01:29 PM Eastern Daylight Time
Change: +0.91 (1.19%)
Prev Close: 76.61
Open: 76.46
Bid: 77.51
Ask: 77.36
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 67.0 14.10 60.0 42.0 32
65.00 DVY1422K65 7.90 -2.40 10.20 11.0 13.90 11.0 22.0 22
66.00 DVY1422K66 5.30 -4.10 10.70 10.0 11.40 10.0 1.0 11
67.00 DVY1422K67 6.00 -2.40 10.00 115.0 11.10 96.0 11.0 11
68.00 DVY1422K68 7.50 0.00 8.30 1.0 10.80 1.0 0.0 0
69.00 DVY1422K69 7.30 0.90 8.10 11.0 8.90 20.0 1.0 10
70.00 DVY1422K70 5.40 0.00 6.30 1.0 8.90 1.0 0.0 0
71.00 DVY1422K71 1.42 -2.98 5.70 15.0 6.50 10.0 2.0 2
72.00 DVY1422K72 4.89 0.00 4.30 1.0 6.50 1.0 8.0 34
73.00 DVY1422K73 2.49 -0.06 3.80 145.0 5.00 25.0 9.0 70
74.00 DVY1422K74 1.59 -0.06 2.45 1.0 4.50 1.0 10.0 83
75.00 DVY1422K75 2.55 1.45 2.35 1.0 3.00 1.0 15.0 445
76.00 DVY1422K76 1.10 -0.05 1.40 10.0 2.20 10.0 27.0 186
77.00 DVY1422K77 1.00 0.50 0.90 64.0 1.30 3.0 11.0 574
78.00 DVY1422K78 0.40 0.20 0.10 15.0 0.70 51.0 4.0 99
79.00 DVY1422K79 0.25 0.00 0.00 0.0 0.35 10.0 0.0 0
80.00 DVY1422K80 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
81.00 DVY1422K81 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
82.00 DVY1422K82 0.25 0.00 0.00 0.0 0.25 15.0 0.0 0
83.00 DVY1422K83 0.25 0.00 0.00 0.0 0.25 15.0 0.0 0
84.00 DVY1422K84 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
85.00 DVY1422K85 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
86.00 DVY1422K86 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
87.00 DVY1422K87 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
88.00 DVY1422K88 0.25 0.00 0.00 0.0 0.25 10.0 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 29.0 0.0 0
65.00 DVY1422W65 0.40 0.15 0.05 161.0 0.25 27.0 5.0 6
66.00 DVY1422W66 0.30 0.00 0.05 11.0 0.25 10.0 0.0 0
67.00 DVY1422W67 0.10 -0.25 0.05 33.0 0.25 22.0 10.0 10
68.00 DVY1422W68 0.05 -0.35 0.05 5.0 0.25 20.0 5.0 5
69.00 DVY1422W69 1.10 0.70 0.05 116.0 0.25 21.0 20.0 21
70.00 DVY1422W70 0.55 0.25 0.05 10.0 0.25 12.0 9.0 31
71.00 DVY1422W71 0.90 0.85 0.05 31.0 0.30 21.0 10.0 40
72.00 DVY1422W72 0.45 0.40 0.05 10.0 0.25 10.0 20.0 44
73.00 DVY1422W73 0.10 0.00 0.10 15.0 0.35 15.0 325.0 365
74.00 DVY1422W74 0.35 0.25 0.05 293.0 0.40 15.0 24.0 60
75.00 DVY1422W75 1.60 1.25 0.20 15.0 0.65 15.0 35.0 20
76.00 DVY1422W76 0.65 0.00 0.35 15.0 0.60 15.0 3.0 49
77.00 DVY1422W77 0.85 0.00 0.60 15.0 0.95 15.0 14.0 13
78.00 DVY1422W78 1.10 0.20 1.05 15.0 1.65 15.0 27.0 0
79.00 DVY1422W79 1.75 0.00 1.40 10.0 2.20 57.0 0.0 0
80.00 DVY1422W80 2.75 0.00 2.10 49.0 3.40 121.0 0.0 0
81.00 DVY1422W81 6.79 2.99 2.75 1.0 4.90 1.0 4.0 4
82.00 DVY1422W82 4.80 0.00 3.80 21.0 5.30 21.0 0.0 0
83.00 DVY1422W83 5.80 0.00 4.30 1.0 6.80 1.0 0.0 0
84.00 DVY1422W84 6.80 0.00 5.30 1.0 7.80 1.0 0.0 0
85.00 DVY1422W85 7.80 0.00 6.30 1.0 8.80 1.0 0.0 0
86.00 DVY1422W86 8.80 0.00 8.50 10.0 9.40 10.0 0.0 0
87.00 DVY1422W87 9.80 0.00 8.10 11.0 12.00 10.0 0.0 0
88.00 DVY1422W88 10.80 0.00 10.30 10.0 11.40 10.0 0.0 0