$74.68 -0.11 (-0.15%) iSh Sel Div Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 74.68
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.11 (-0.15%)
Prev Close: 74.79
Open: 74.96
Bid: 72.63
Ask: 76.00
Options:

Call Options: DVY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
64.00 DVY1422K64 8.80 -0.80 10.20 146.0 12.00 177.0 42.0 42
65.00 DVY1422K65 7.90 -0.70 9.20 236.0 11.10 345.0 22.0 22
66.00 DVY1422K66 5.30 -2.30 8.50 319.0 10.10 438.0 1.0 11
67.00 DVY1422K67 6.00 -0.50 7.50 349.0 9.10 453.0 11.0 11
68.00 DVY1422K68 5.50 0.00 6.50 277.0 8.20 329.0 0.0 0
69.00 DVY1422K69 4.00 -0.70 5.60 323.0 6.70 419.0 12.0 11
70.00 DVY1422K70 3.80 0.00 4.70 45.0 5.80 627.0 0.0 0
71.00 DVY1422K71 1.42 -1.58 3.90 299.0 4.70 569.0 2.0 2
72.00 DVY1422K72 1.51 -0.74 3.00 406.0 3.60 614.0 3.0 34
73.00 DVY1422K73 2.49 0.19 2.20 285.0 2.55 373.0 9.0 78
74.00 DVY1422K74 1.45 0.00 1.50 10.0 1.80 837.0 10.0 88
75.00 DVY1422K75 0.85 0.05 0.85 200.0 1.10 891.0 38.0 430
76.00 DVY1422K76 0.45 0.15 0.35 367.0 0.55 474.0 17.0 107
77.00 DVY1422K77 0.10 0.00 0.05 260.0 0.20 25.0 82.0 0
78.00 DVY1422K78 0.25 0.00 0.05 76.0 0.25 220.0 0.0 0
79.00 DVY1422K79 0.25 0.00 0.00 0.0 0.25 218.0 0.0 0
80.00 DVY1422K80 0.25 0.00 0.00 0.0 0.25 169.0 0.0 0
81.00 DVY1422K81 0.25 0.00 0.00 0.0 0.25 159.0 0.0 0
82.00 DVY1422K82 0.25 0.00 0.00 0.0 0.25 169.0 0.0 0
83.00 DVY1422K83 0.25 0.00 0.00 0.0 0.25 169.0 0.0 0
84.00 DVY1422K84 0.25 0.00 0.00 0.0 0.25 116.0 0.0 0
85.00 DVY1422K85 0.25 0.00 0.00 0.0 0.25 130.0 0.0 0
86.00 DVY1422K86 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
87.00 DVY1422K87 0.25 0.00 0.00 0.0 0.25 169.0 0.0 0
88.00 DVY1422K88 0.25 0.00 0.00 0.0 0.25 169.0 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 0.25 474.0 0.0 0
65.00 DVY1422W65 0.40 0.15 0.05 161.0 0.25 359.0 5.0 6
66.00 DVY1422W66 0.05 0.00 0.05 11.0 0.25 272.0 0.0 0
67.00 DVY1422W67 0.10 0.00 0.05 33.0 0.20 249.0 10.0 10
68.00 DVY1422W68 0.30 0.25 0.05 353.0 0.25 325.0 5.0 5
69.00 DVY1422W69 1.10 1.00 0.05 631.0 0.30 369.0 20.0 21
70.00 DVY1422W70 0.55 0.40 0.10 1067.0 0.35 649.0 9.0 31
71.00 DVY1422W71 0.90 0.65 0.15 602.0 0.45 121.0 10.0 40
72.00 DVY1422W72 0.45 0.00 0.30 439.0 0.55 106.0 20.0 44
73.00 DVY1422W73 0.70 0.05 0.55 57.0 0.75 132.0 336.0 36
74.00 DVY1422W74 1.00 0.00 0.75 108.0 1.00 83.0 2.0 26
75.00 DVY1422W75 1.60 0.60 1.10 491.0 1.30 517.0 35.0 20
76.00 DVY1422W76 1.45 0.00 1.25 560.0 1.85 212.0 0.0 0
77.00 DVY1422W77 1.85 0.00 1.70 632.0 2.70 52.0 0.0 0
78.00 DVY1422W78 2.85 0.00 2.15 144.0 4.00 112.0 0.0 0
79.00 DVY1422W79 3.80 0.00 3.10 244.0 4.90 216.0 0.0 0
80.00 DVY1422W80 4.80 0.00 4.00 132.0 6.00 86.0 0.0 0
81.00 DVY1422W81 6.79 0.69 4.90 527.0 6.60 395.0 4.0 4
82.00 DVY1422W82 7.00 0.00 6.00 354.0 7.60 153.0 0.0 0
83.00 DVY1422W83 7.80 0.00 6.90 317.0 9.00 291.0 0.0 0
84.00 DVY1422W84 9.10 0.00 7.90 329.0 9.60 207.0 0.0 0
85.00 DVY1422W85 9.60 0.00 8.90 287.0 11.00 291.0 0.0 0
86.00 DVY1422W86 10.60 0.00 10.00 191.0 12.00 191.0 0.0 0
87.00 DVY1422W87 11.20 0.00 10.60 10.0 14.10 10.0 0.0 0
88.00 DVY1422W88 12.80 0.00 12.00 126.0 14.00 148.0 0.0 0