$73.21 -0.65 (-0.88%) iSh Sel Div Shs - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Last Trade: 73.21
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.65 (-0.88%)
Prev Close: 73.86
Open: 73.76
Bid: 73.00
Ask: 74.35
Options:

Call Options: DVY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
63.00 DVY1418J63 10.70 0.00 10.00 100.0 10.50 52.0 0.0 0
64.00 DVY1418J64 9.80 0.00 9.00 52.0 9.50 61.0 0.0 0
65.00 DVY1418J65 8.80 0.00 8.00 56.0 8.50 39.0 0.0 0
66.00 DVY1418J66 7.80 0.00 7.00 52.0 7.50 61.0 0.0 0
67.00 DVY1418J67 6.80 0.00 6.10 66.0 6.50 64.0 0.0 0
68.00 DVY1418J68 5.80 0.00 5.10 70.0 5.50 51.0 0.0 0
69.00 DVY1418J69 4.70 0.00 4.10 294.0 4.60 108.0 0.0 0
70.00 DVY1418J70 3.70 0.00 3.20 62.0 3.60 64.0 0.0 0
71.00 DVY1418J71 2.90 0.00 2.35 331.0 2.70 98.0 0.0 0
72.00 DVY1418J72 1.65 -0.40 1.55 339.0 1.80 97.0 21.0 0
73.00 DVY1418J73 1.15 -0.05 0.85 376.0 1.05 157.0 40.0 2
74.00 DVY1418J74 0.45 -0.26 0.35 208.0 0.55 308.0 10.0 81
75.00 DVY1418J75 0.39 0.29 0.05 268.0 0.25 317.0 68.0 184
76.00 DVY1418J76 0.05 0.00 0.05 2.0 0.10 66.0 2.0 138
77.00 DVY1418J77 0.05 -0.05 0.05 2.0 0.10 34.0 2.0 119
78.00 DVY1418J78 0.15 0.05 0.05 156.0 0.15 141.0 1.0 1
79.00 DVY1418J79 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
80.00 DVY1418J80 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
81.00 DVY1418J81 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
82.00 DVY1418J82 0.25 0.00 0.00 0.0 0.25 164.0 0.0 0
83.00 DVY1418J83 0.25 0.00 0.00 0.0 0.25 164.0 0.0 0
84.00 DVY1418J84 0.25 0.00 0.00 0.0 0.25 164.0 0.0 0
85.00 DVY1418J85 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
86.00 DVY1418J86 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
87.00 DVY1418J87 0.25 0.00 0.00 0.0 0.25 293.0 0.0 0

Put Options: DVY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
63.00 DVY1418V63 0.25 0.00 0.00 0.0 0.25 285.0 0.0 0
64.00 DVY1418V64 0.25 0.00 0.00 0.0 0.25 284.0 0.0 0
65.00 DVY1418V65 0.25 0.00 0.05 34.0 0.25 311.0 0.0 0
66.00 DVY1418V66 0.25 0.00 0.05 146.0 0.25 362.0 0.0 0
67.00 DVY1418V67 0.25 0.00 0.05 10.0 0.25 581.0 0.0 0
68.00 DVY1418V68 0.25 0.00 0.05 11.0 0.25 641.0 0.0 0
69.00 DVY1418V69 0.25 0.00 0.05 10.0 0.25 400.0 0.0 0
70.00 DVY1418V70 0.15 0.10 0.05 560.0 0.25 229.0 31.0 14
71.00 DVY1418V71 0.15 0.10 0.05 603.0 0.35 201.0 2.0 2
72.00 DVY1418V72 0.30 0.15 0.20 789.0 0.50 232.0 40.0 30
73.00 DVY1418V73 0.75 0.45 0.55 389.0 0.80 237.0 108.0 9
74.00 DVY1418V74 0.70 0.00 1.00 282.0 1.25 65.0 20.0 396
75.00 DVY1418V75 0.95 0.00 1.70 135.0 2.05 191.0 4.0 3,225
76.00 DVY1418V76 1.15 -0.80 2.60 114.0 2.90 45.0 11.0 19
77.00 DVY1418V77 1.60 -1.30 3.50 255.0 4.00 303.0 1.0 1
78.00 DVY1418V78 2.35 -1.55 4.50 177.0 5.00 229.0 1.0 1
79.00 DVY1418V79 2.75 -2.15 5.50 243.0 6.00 296.0 36.0 26
80.00 DVY1418V80 5.90 0.00 6.50 183.0 7.00 215.0 0.0 0
81.00 DVY1418V81 6.90 0.00 7.50 234.0 8.00 244.0 0.0 0
82.00 DVY1418V82 7.90 0.00 8.50 43.0 9.00 52.0 0.0 0
83.00 DVY1418V83 8.90 0.00 9.50 63.0 10.00 52.0 0.0 0
84.00 DVY1418V84 9.90 0.00 10.50 58.0 11.00 40.0 0.0 0
85.00 DVY1418V85 10.90 0.00 11.40 20.0 11.90 21.0 0.0 0
86.00 DVY1418V86 11.90 0.00 12.40 51.0 13.00 40.0 0.0 0
87.00 DVY1418V87 12.90 0.00 13.50 36.0 13.90 23.0 0.0 0