$75.95 +0.12 (0.16%) iSh Sel Div Shs - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Last Trade: 75.95
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.12 (0.16%)
Prev Close: 75.83
Open: 76.02
Bid: 74.59
Ask: 75.98
Options:

Call Options: DVY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DVY1420I40 35.60 0.00 35.70 126.0 36.20 24.0 0.0 0
45.00 DVY1420I45 30.60 0.00 30.80 126.0 31.30 24.0 0.0 0
50.00 DVY1420I50 25.60 0.00 25.80 129.0 26.20 24.0 0.0 0
55.00 DVY1420I55 20.60 0.00 20.80 192.0 21.20 183.0 0.0 0
60.00 DVY1420I60 15.60 0.00 15.80 197.0 16.20 183.0 0.0 0
61.00 DVY1420I61 14.60 0.00 14.80 192.0 15.20 183.0 0.0 0
62.00 DVY1420I62 12.57 -1.03 13.80 192.0 14.20 183.0 2.0 2
63.00 DVY1420I63 12.60 0.00 12.80 192.0 13.20 180.0 0.0 0
64.00 DVY1420I64 5.23 -6.37 11.70 123.0 12.20 24.0 1.0 1
65.00 DVY1420I65 10.60 0.00 10.80 86.0 11.20 76.0 0.0 0
66.00 DVY1420I66 8.26 -1.34 9.80 86.0 10.20 64.0 1.0 1
67.00 DVY1420I67 3.00 -5.60 8.80 86.0 9.20 77.0 2.0 2
68.00 DVY1420I68 9.20 1.60 7.80 100.0 8.20 83.0 2.0 6
69.00 DVY1420I69 8.00 1.40 6.80 105.0 7.20 89.0 5.0 52
70.00 DVY1420I70 3.60 -2.00 5.80 86.0 6.20 87.0 1.0 1
71.00 DVY1420I71 4.81 0.00 4.80 93.0 5.20 99.0 2.0 12
72.00 DVY1420I72 2.05 -1.55 3.80 205.0 4.20 199.0 21.0 21
73.00 DVY1420I73 3.80 1.20 2.80 205.0 3.20 199.0 1.0 38
74.00 DVY1420I74 1.90 0.03 1.85 284.0 2.15 255.0 13.0 325
75.00 DVY1420I75 0.95 0.04 0.80 588.0 1.15 240.0 22.0 465
76.00 DVY1420I76 0.10 0.00 0.10 5.0 0.25 715.0 38.0 1,309
77.00 DVY1420I77 0.09 -0.06 0.05 26.0 0.10 315.0 5.0 276
78.00 DVY1420I78 0.05 -0.05 0.05 1.0 0.10 320.0 93.0 307
79.00 DVY1420I79 0.25 0.15 0.05 21.0 0.10 207.0 6.0 9
80.00 DVY1420I80 0.20 0.00 0.05 10.0 0.20 361.0 0.0 0
81.00 DVY1420I81 0.25 0.00 0.05 10.0 0.25 212.0 0.0 0
82.00 DVY1420I82 0.25 0.00 0.00 0.0 0.25 212.0 0.0 0
83.00 DVY1420I83 0.25 0.00 0.00 0.0 0.25 212.0 0.0 0
85.00 DVY1420I85 0.25 0.00 0.00 0.0 0.25 212.0 0.0 0
90.00 DVY1420I90 0.20 0.00 0.00 0.0 0.20 196.0 0.0 0
95.00 DVY1420I95 0.20 0.00 0.00 0.0 0.20 196.0 0.0 0
100.00 DVY1420I100 0.20 0.00 0.00 0.0 0.20 370.0 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 0.25 441.0 0.0 0
45.00 DVY1420U45 0.10 -0.10 0.05 10.0 0.20 402.0 3.0 3
50.00 DVY1420U50 0.20 0.00 0.05 11.0 0.20 282.0 0.0 0
55.00 DVY1420U55 0.35 0.15 0.05 12.0 0.20 475.0 6.0 6
60.00 DVY1420U60 0.20 0.00 0.05 10.0 0.20 504.0 5.0 15
61.00 DVY1420U61 1.50 1.25 0.05 10.0 0.25 300.0 1.0 1
62.00 DVY1420U62 0.50 0.25 0.05 10.0 0.25 473.0 5.0 29
63.00 DVY1420U63 0.30 0.05 0.05 22.0 0.25 528.0 1.0 36
64.00 DVY1420U64 0.25 0.00 0.05 10.0 0.25 352.0 0.0 0
65.00 DVY1420U65 0.15 -0.10 0.05 21.0 0.25 517.0 4.0 20
66.00 DVY1420U66 0.05 -0.20 0.05 2.0 0.25 463.0 2.0 33
67.00 DVY1420U67 0.15 -0.10 0.05 10.0 0.25 517.0 2.0 17
68.00 DVY1420U68 0.25 0.00 0.05 10.0 0.25 546.0 107.0 139
69.00 DVY1420U69 0.45 0.25 0.05 60.0 0.20 492.0 5.0 9
70.00 DVY1420U70 0.08 -0.12 0.05 74.0 0.20 504.0 3.0 8
71.00 DVY1420U71 0.75 0.55 0.05 43.0 0.20 504.0 9.0 30
72.00 DVY1420U72 0.05 -0.15 0.05 2.0 0.20 198.0 2.0 43
73.00 DVY1420U73 0.06 -0.19 0.05 10.0 0.25 226.0 1.0 54
74.00 DVY1420U74 0.16 -0.09 0.05 10.0 0.25 349.0 1.0 285
75.00 DVY1420U75 0.15 -0.10 0.05 197.0 0.25 521.0 6.0 481
76.00 DVY1420U76 0.10 -0.05 0.15 234.0 0.20 586.0 50.0 676
77.00 DVY1420U77 1.00 -0.05 0.85 201.0 1.20 229.0 3.0 20
78.00 DVY1420U78 2.25 0.20 1.85 167.0 2.20 205.0 3.0 5
79.00 DVY1420U79 3.00 0.00 2.85 167.0 3.20 189.0 0.0 0
80.00 DVY1420U80 4.00 0.00 3.80 199.0 4.20 196.0 0.0 0
81.00 DVY1420U81 5.00 0.00 4.80 83.0 5.20 100.0 0.0 0
82.00 DVY1420U82 6.00 0.00 5.80 70.0 6.20 67.0 0.0 0
83.00 DVY1420U83 7.00 0.00 6.80 70.0 7.20 67.0 0.0 0
85.00 DVY1420U85 9.00 0.00 8.80 83.0 9.20 86.0 0.0 0
90.00 DVY1420U90 14.00 0.00 13.80 24.0 14.20 29.0 0.0 0
95.00 DVY1420U95 19.00 0.00 18.80 24.0 19.20 29.0 0.0 0
100.00 DVY1420U100 24.00 0.00 23.80 187.0 24.20 237.0 0.0 0