$75.30 +0.62 (0.83%) iSh Sel Div Shs - NYSEARCA

Oct. 23, 2014 | 10:29 AM
Last Trade: 75.30
Trade Time: Oct 23 10:29 AM Eastern Daylight Time
Change: +0.62 (0.83%)
Prev Close: 74.68
Open: 75.24
Bid: 75.29
Ask: 75.31
Options:

Call Options: DVY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
64.00 DVY1422K64 8.80 -1.40 10.10 249.0 12.50 238.0 42.0 42
65.00 DVY1422K65 7.90 -1.30 9.10 435.0 11.60 421.0 22.0 22
66.00 DVY1422K66 5.30 -3.20 8.10 436.0 10.50 415.0 1.0 11
67.00 DVY1422K67 6.00 -1.50 7.10 437.0 9.50 411.0 11.0 11
68.00 DVY1422K68 6.50 0.00 6.10 223.0 8.50 302.0 0.0 0
69.00 DVY1422K69 4.00 -1.60 5.20 364.0 7.60 440.0 12.0 11
70.00 DVY1422K70 4.70 0.00 4.20 229.0 6.70 306.0 0.0 0
71.00 DVY1422K71 1.42 -2.38 3.90 373.0 4.80 283.0 2.0 2
72.00 DVY1422K72 1.51 -1.44 2.85 423.0 3.80 194.0 3.0 34
73.00 DVY1422K73 2.49 0.00 2.15 493.0 2.95 416.0 9.0 70
74.00 DVY1422K74 1.59 0.00 1.60 511.0 2.15 578.0 10.0 83
75.00 DVY1422K75 0.85 0.00 1.05 355.0 1.35 725.0 38.0 442
76.00 DVY1422K76 0.45 0.00 0.50 375.0 0.70 635.0 17.0 124
77.00 DVY1422K77 0.15 0.04 0.05 743.0 0.30 380.0 3.0 82
78.00 DVY1422K78 0.25 0.00 0.05 76.0 0.25 397.0 0.0 0
79.00 DVY1422K79 0.25 0.00 0.00 0.0 0.25 221.0 0.0 0
80.00 DVY1422K80 0.25 0.00 0.00 0.0 0.25 191.0 0.0 0
81.00 DVY1422K81 0.25 0.00 0.00 0.0 0.25 191.0 0.0 0
82.00 DVY1422K82 0.25 0.00 0.00 0.0 0.25 191.0 0.0 0
83.00 DVY1422K83 0.25 0.00 0.00 0.0 0.25 191.0 0.0 0
84.00 DVY1422K84 0.25 0.00 0.00 0.0 0.25 191.0 0.0 0
85.00 DVY1422K85 0.25 0.00 0.00 0.0 0.25 191.0 0.0 0
86.00 DVY1422K86 0.25 0.00 0.00 0.0 0.25 191.0 0.0 0
87.00 DVY1422K87 0.25 0.00 0.00 0.0 0.25 191.0 0.0 0
88.00 DVY1422K88 0.25 0.00 0.00 0.0 0.25 191.0 0.0 0

Put Options: DVY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
64.00 DVY1422W64 0.25 0.00 0.05 21.0 0.25 386.0 0.0 0
65.00 DVY1422W65 0.40 0.15 0.05 161.0 0.25 522.0 5.0 6
66.00 DVY1422W66 0.25 0.00 0.05 11.0 0.25 555.0 0.0 0
67.00 DVY1422W67 0.10 -0.10 0.05 33.0 0.20 461.0 10.0 10
68.00 DVY1422W68 0.30 0.05 0.05 10.0 0.25 547.0 5.0 5
69.00 DVY1422W69 1.10 1.05 0.05 379.0 0.25 429.0 20.0 21
70.00 DVY1422W70 0.55 0.45 0.10 380.0 0.30 581.0 9.0 31
71.00 DVY1422W71 0.90 0.75 0.15 527.0 0.35 701.0 10.0 40
72.00 DVY1422W72 0.45 0.15 0.20 579.0 0.45 711.0 20.0 44
73.00 DVY1422W73 0.70 0.00 0.35 700.0 0.55 719.0 336.0 370
74.00 DVY1422W74 1.00 0.25 0.45 594.0 0.70 614.0 2.0 26
75.00 DVY1422W75 1.60 0.50 0.80 354.0 1.10 671.0 35.0 20
76.00 DVY1422W76 1.25 0.00 1.20 74.0 1.55 489.0 0.0 0
77.00 DVY1422W77 1.70 0.00 0.80 433.0 2.25 391.0 0.0 0
78.00 DVY1422W78 2.05 0.00 1.60 364.0 3.90 431.0 0.0 0
79.00 DVY1422W79 2.95 0.00 2.60 364.0 5.00 410.0 0.0 0
80.00 DVY1422W80 4.00 0.00 3.50 315.0 5.90 294.0 0.0 0
81.00 DVY1422W81 6.79 1.89 4.50 422.0 6.90 415.0 4.0 4
82.00 DVY1422W82 6.00 0.00 5.50 313.0 7.90 291.0 0.0 0
83.00 DVY1422W83 6.90 0.00 6.50 313.0 8.90 291.0 0.0 0
84.00 DVY1422W84 7.90 0.00 7.50 313.0 9.90 291.0 0.0 0
85.00 DVY1422W85 8.90 0.00 8.70 299.0 10.90 307.0 0.0 0
86.00 DVY1422W86 10.00 0.00 9.50 313.0 11.90 291.0 0.0 0
87.00 DVY1422W87 10.60 0.00 10.40 50.0 13.00 148.0 0.0 0
88.00 DVY1422W88 12.00 0.00 11.50 167.0 13.90 220.0 0.0 0