iShs Cr Hgh Div Shs  $73.75

down -1.34


31/7/2014 04:00 PM  |  NYSEARCA : HDV
Last Trade: 73.75
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -1.34 (-1.79 %)
Prev Close: 75.09
Open: 74.70
Bid: 72.10
Ask: 73.78
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HDV Trend Analysis - it has underperformed the S&P 500 by 8%
Options:

Call Options: HDV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HDV1416H65 9.90 0.00 8.60 130.0 9.20 200.0 0.0 0
66.00 HDV1416H66 8.90 0.00 7.60 202.0 8.20 277.0 0.0 0
67.00 HDV1416H67 1.25 -6.65 6.60 202.0 7.20 277.0 20.0 20
68.00 HDV1416H68 6.90 0.00 5.60 202.0 6.20 277.0 0.0 0
69.00 HDV1416H69 5.90 0.00 4.50 267.0 5.20 307.0 0.0 0
70.00 HDV1416H70 5.70 0.90 3.40 277.0 4.20 297.0 5.0 3
71.00 HDV1416H71 1.40 -2.40 2.40 323.0 3.20 346.0 1.0 2
72.00 HDV1416H72 2.00 -0.80 1.70 30.0 2.05 145.0 2.0 2
73.00 HDV1416H73 0.60 -1.35 0.75 175.0 1.15 41.0 10.0 8
74.00 HDV1416H74 0.20 -0.80 0.20 123.0 0.55 51.0 2.0 19
75.00 HDV1416H75 1.00 0.75 0.05 44.0 0.35 130.0 2.0 2
76.00 HDV1416H76 0.05 0.00 0.05 34.0 0.30 169.0 0.0 0
77.00 HDV1416H77 0.30 0.00 0.05 20.0 0.25 111.0 0.0 0
78.00 HDV1416H78 0.30 0.00 0.00 0.0 0.25 105.0 0.0 0

Put Options: HDV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 HDV1416T65 0.35 0.10 0.10 5.0 0.25 125.0 10.0 65
66.00 HDV1416T66 0.95 0.70 0.05 10.0 0.25 128.0 30.0 30
67.00 HDV1416T67 0.20 -0.05 0.05 10.0 0.25 127.0 2.0 2
68.00 HDV1416T68 3.30 3.05 0.05 10.0 0.25 125.0 2.0 2
69.00 HDV1416T69 0.25 0.00 0.05 10.0 0.25 123.0 0.0 0
70.00 HDV1416T70 1.50 1.25 0.05 10.0 0.25 126.0 1.0 1
71.00 HDV1416T71 0.25 0.00 0.10 11.0 0.30 122.0 0.0 0
72.00 HDV1416T72 0.30 0.00 0.05 11.0 0.30 81.0 0.0 0
73.00 HDV1416T73 0.25 -0.05 0.05 235.0 0.50 60.0 2.0 2
74.00 HDV1416T74 0.20 0.15 0.35 183.0 0.80 20.0 1.0 1
75.00 HDV1416T75 0.80 0.60 1.10 130.0 1.55 60.0 10.0 0
76.00 HDV1416T76 0.90 0.00 2.05 75.0 2.75 147.0 0.0 0
77.00 HDV1416T77 1.75 0.00 2.90 175.0 3.60 115.0 0.0 0
78.00 HDV1416T78 2.70 0.00 3.90 172.0 4.40 33.0 0.0 0
Trading Center