$78.89 +0.13 (0.17%) iSh Sel Div Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 78.89
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.13 (0.17%)
Prev Close: 78.76
Open: 78.80
Bid: 78.50
Ask: 80.00
Options:

Call Options: DVY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DVY1420L60 18.20 0.00 17.70 273.0 19.80 273.0 0.0 0
62.00 DVY1420L62 15.60 0.00 15.70 177.0 18.20 177.0 0.0 0
63.00 DVY1420L63 14.60 0.00 14.70 177.0 17.20 177.0 0.0 0
64.00 DVY1420L64 13.60 0.00 13.70 177.0 16.20 177.0 0.0 0
65.00 DVY1420L65 6.93 -5.67 12.70 12.0 15.00 12.0 3.0 3
66.00 DVY1420L66 8.31 -3.29 11.70 12.0 14.00 12.0 1.0 1
67.00 DVY1420L67 6.90 -3.60 10.70 12.0 13.00 12.0 11.0 11
68.00 DVY1420L68 9.60 0.00 9.60 253.0 11.90 258.0 0.0 0
69.00 DVY1420L69 6.20 -2.50 8.70 253.0 11.00 261.0 2.0 2
70.00 DVY1420L70 4.50 -3.20 7.70 255.0 10.10 243.0 11.0 11
71.00 DVY1420L71 8.00 1.30 7.20 364.0 8.30 350.0 1.0 19
72.00 DVY1420L72 6.80 1.20 6.30 434.0 7.30 399.0 1.0 15
73.00 DVY1420L73 1.65 -3.05 5.20 333.0 6.40 302.0 6.0 11
74.00 DVY1420L74 1.95 -2.25 4.30 434.0 5.30 419.0 1.0 79
75.00 DVY1420L75 4.00 1.20 3.30 442.0 4.40 420.0 1.0 385
76.00 DVY1420L76 3.30 1.00 2.65 600.0 3.20 379.0 26.0 614
77.00 DVY1420L77 1.80 0.10 1.80 493.0 2.35 604.0 16.0 924
78.00 DVY1420L78 1.25 0.00 0.95 556.0 1.35 353.0 97.0 628
79.00 DVY1420L79 0.60 0.00 0.40 613.0 0.65 210.0 58.0 290
80.00 DVY1420L80 0.15 0.00 0.10 443.0 0.30 138.0 2.0 567
81.00 DVY1420L81 0.15 0.00 0.05 10.0 0.15 416.0 0.0 0
82.00 DVY1420L82 0.25 0.00 0.05 11.0 0.25 407.0 0.0 0
83.00 DVY1420L83 0.25 0.00 0.05 10.0 0.25 383.0 0.0 0
84.00 DVY1420L84 0.25 0.00 0.00 0.0 0.25 344.0 0.0 0
85.00 DVY1420L85 0.25 0.00 0.00 0.0 0.25 256.0 0.0 0
86.00 DVY1420L86 0.25 0.00 0.00 0.0 0.25 361.0 0.0 0

Put Options: DVY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DVY1420X60 0.25 0.00 0.05 10.0 0.25 317.0 0.0 0
62.00 DVY1420X62 0.30 0.05 0.05 10.0 0.25 327.0 20.0 20
63.00 DVY1420X63 0.25 0.00 0.05 10.0 0.25 246.0 0.0 0
64.00 DVY1420X64 0.25 0.00 0.05 10.0 0.25 246.0 0.0 0
65.00 DVY1420X65 0.25 0.00 0.05 10.0 0.25 246.0 0.0 0
66.00 DVY1420X66 0.70 0.45 0.05 10.0 0.25 305.0 14.0 20
67.00 DVY1420X67 0.56 0.31 0.05 10.0 0.25 305.0 1.0 29
68.00 DVY1420X68 0.05 -0.25 0.05 10.0 0.30 468.0 1.0 13
69.00 DVY1420X69 0.20 -0.10 0.05 11.0 0.30 330.0 1.0 1
70.00 DVY1420X70 0.09 -0.16 0.05 26.0 0.30 424.0 4.0 548
71.00 DVY1420X71 0.35 0.05 0.05 10.0 0.30 435.0 25.0 49
72.00 DVY1420X72 0.15 -0.20 0.05 10.0 0.30 646.0 55.0 100
73.00 DVY1420X73 0.55 0.25 0.05 10.0 0.30 492.0 17.0 183
74.00 DVY1420X74 0.20 0.15 0.05 1.0 0.30 467.0 1.0 102
75.00 DVY1420X75 0.10 0.05 0.05 300.0 0.20 333.0 132.0 493
76.00 DVY1420X76 0.20 0.00 0.10 272.0 0.30 590.0 1.0 70
77.00 DVY1420X77 0.25 0.00 0.15 383.0 0.30 523.0 100.0 88
78.00 DVY1420X78 0.45 0.00 0.35 245.0 0.55 548.0 64.0 66
79.00 DVY1420X79 0.72 -0.18 0.65 385.0 0.90 472.0 3.0 52
80.00 DVY1420X80 5.90 5.05 1.15 287.0 1.75 430.0 22.0 22
81.00 DVY1420X81 7.00 5.30 1.15 419.0 3.40 419.0 22.0 22
82.00 DVY1420X82 2.40 0.00 2.85 281.0 3.80 309.0 0.0 0
83.00 DVY1420X83 8.40 5.00 3.40 24.0 5.10 25.0 1.0 1
84.00 DVY1420X84 4.20 0.00 4.70 316.0 6.30 332.0 0.0 0
85.00 DVY1420X85 5.40 0.00 5.70 329.0 6.80 313.0 0.0 0
86.00 DVY1420X86 6.40 0.00 6.70 420.0 7.80 414.0 0.0 0