iSh Sel Div Shs  $76.38

down -0.26


2/9/2014 04:00 PM  |  NYSEARCA : DVY
Last Trade: 76.38
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: -0.26 (-0.34 %)
Prev Close: 76.64
Open: 76.73
Bid: 75.17
Ask: 76.92
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DVY Trend Analysis - it has underperformed the S&P 500 by 5%
Options:

Call Options: DVY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DVY1420I40 34.50 0.00 34.50 36.0 38.40 54.0 0.0 0
45.00 DVY1420I45 29.60 0.00 29.60 135.0 33.60 33.0 0.0 0
50.00 DVY1420I50 24.60 0.00 24.60 135.0 28.50 135.0 0.0 0
55.00 DVY1420I55 19.20 0.00 19.60 135.0 23.60 33.0 0.0 0
60.00 DVY1420I60 14.60 0.00 14.50 135.0 18.60 167.0 0.0 0
61.00 DVY1420I61 13.20 0.00 13.60 135.0 17.50 44.0 0.0 0
62.00 DVY1420I62 12.57 -0.03 12.60 135.0 16.50 44.0 2.0 2
63.00 DVY1420I63 11.20 0.00 11.60 135.0 15.50 75.0 0.0 0
64.00 DVY1420I64 5.23 -5.57 10.60 135.0 14.50 135.0 1.0 1
65.00 DVY1420I65 9.70 0.00 9.40 75.0 13.60 101.0 0.0 0
66.00 DVY1420I66 8.26 -0.44 9.00 216.0 11.60 232.0 1.0 1
67.00 DVY1420I67 3.00 -4.70 8.00 216.0 10.60 216.0 2.0 2
68.00 DVY1420I68 9.20 2.50 7.10 136.0 9.60 146.0 2.0 6
69.00 DVY1420I69 8.00 2.30 6.10 136.0 8.60 150.0 5.0 52
70.00 DVY1420I70 3.60 -1.10 5.10 136.0 7.60 136.0 1.0 1
71.00 DVY1420I71 5.42 0.00 5.00 296.0 6.10 300.0 2.0 12
72.00 DVY1420I72 2.05 -0.85 4.10 441.0 5.20 463.0 21.0 21
73.00 DVY1420I73 1.75 -1.45 2.15 474.0 4.60 474.0 1.0 38
74.00 DVY1420I74 2.58 0.00 2.20 413.0 2.90 476.0 1.0 235
75.00 DVY1420I75 1.55 0.00 1.30 284.0 1.65 86.0 66.0 488
76.00 DVY1420I76 0.90 0.00 0.60 423.0 0.85 160.0 1.0 1,043
77.00 DVY1420I77 0.25 0.00 0.10 671.0 0.35 442.0 87.0 285
78.00 DVY1420I78 0.20 0.10 0.05 69.0 0.10 257.0 10.0 312
79.00 DVY1420I79 0.25 0.15 0.05 21.0 0.10 440.0 6.0 9
80.00 DVY1420I80 0.25 0.00 0.05 10.0 0.25 400.0 0.0 0
81.00 DVY1420I81 0.30 0.00 0.05 10.0 0.25 203.0 0.0 0
85.00 DVY1420I85 0.25 0.00 0.00 0.0 0.25 203.0 0.0 0
90.00 DVY1420I90 0.25 0.00 0.00 0.0 0.25 203.0 0.0 0
95.00 DVY1420I95 0.25 0.00 0.00 0.0 0.25 203.0 0.0 0
100.00 DVY1420I100 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0

Put Options: DVY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DVY1420U40 0.25 0.00 0.05 10.0 0.25 181.0 0.0 0
45.00 DVY1420U45 0.10 -0.10 0.05 10.0 0.20 318.0 3.0 3
50.00 DVY1420U50 0.30 0.00 0.05 11.0 0.30 258.0 0.0 0
55.00 DVY1420U55 0.35 0.15 0.05 12.0 0.20 402.0 6.0 6
60.00 DVY1420U60 0.20 0.00 0.05 10.0 0.20 429.0 5.0 15
61.00 DVY1420U61 1.50 1.30 0.05 10.0 0.20 185.0 1.0 1
62.00 DVY1420U62 0.50 0.30 0.05 10.0 0.20 384.0 5.0 29
63.00 DVY1420U63 0.30 0.05 0.05 22.0 0.25 442.0 1.0 36
64.00 DVY1420U64 0.25 0.00 0.05 10.0 0.25 293.0 0.0 0
65.00 DVY1420U65 0.15 -0.10 0.05 21.0 0.25 460.0 4.0 20
66.00 DVY1420U66 0.05 -0.20 0.05 2.0 0.25 400.0 2.0 33
67.00 DVY1420U67 0.15 -0.10 0.05 10.0 0.25 533.0 2.0 17
68.00 DVY1420U68 0.25 0.00 0.05 10.0 0.25 533.0 107.0 139
69.00 DVY1420U69 0.45 0.20 0.05 60.0 0.25 651.0 5.0 9
70.00 DVY1420U70 0.25 0.00 0.05 74.0 0.25 730.0 3.0 9
71.00 DVY1420U71 0.75 0.50 0.05 43.0 0.25 805.0 9.0 30
72.00 DVY1420U72 0.25 0.00 0.05 2.0 0.25 712.0 3.0 45
73.00 DVY1420U73 0.58 0.33 0.05 10.0 0.25 574.0 1.0 54
74.00 DVY1420U74 0.15 0.10 0.05 145.0 0.25 495.0 3.0 286
75.00 DVY1420U75 0.25 0.00 0.10 769.0 0.30 402.0 10.0 331
76.00 DVY1420U76 0.45 0.15 0.20 686.0 0.50 305.0 11.0 87
77.00 DVY1420U77 1.00 0.35 0.80 32.0 1.10 618.0 16.0 3
78.00 DVY1420U78 2.25 0.90 1.15 478.0 2.00 468.0 3.0 5
79.00 DVY1420U79 1.00 0.00 1.40 458.0 4.00 448.0 0.0 0
80.00 DVY1420U80 1.95 0.00 2.45 311.0 5.00 297.0 0.0 0
81.00 DVY1420U81 2.95 0.00 3.40 311.0 6.10 297.0 0.0 0
85.00 DVY1420U85 6.90 0.00 7.40 136.0 10.00 115.0 0.0 0
90.00 DVY1420U90 11.70 0.00 11.50 99.0 15.70 135.0 0.0 0
95.00 DVY1420U95 16.70 0.00 16.50 150.0 20.40 52.0 0.0 0
100.00 DVY1420U100 21.30 0.00 21.60 135.0 25.00 125.0 0.0 0
Trading Center