$77.68 +0.05 (0.06%) iShs Cr Hgh Div Shs - NYSEARCA

Nov. 25, 2014 | 03:35 PM
Last Trade: 77.68
Trade Time: Nov 25 03:35 PM Eastern Daylight Time
Change: +0.05 (0.06%)
Prev Close: 77.63
Open: 77.72
Bid: 77.68
Ask: 77.69
Options:

Call Options: HDV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 HDV1420L70 7.10 0.00 7.20 165.0 7.90 65.0 0.0 0
71.00 HDV1420L71 6.10 0.00 6.20 165.0 6.90 65.0 0.0 0
72.00 HDV1420L72 5.50 0.00 5.20 165.0 5.80 121.0 0.0 0
73.00 HDV1420L73 4.30 0.00 4.20 100.0 4.80 165.0 0.0 0
74.00 HDV1420L74 3.30 0.00 3.30 165.0 3.80 11.0 0.0 0
75.00 HDV1420L75 1.15 -1.45 2.35 197.0 2.85 11.0 6.0 6
76.00 HDV1420L76 0.90 -0.70 1.65 51.0 2.05 45.0 10.0 10
77.00 HDV1420L77 1.07 0.17 0.90 58.0 1.35 35.0 6.0 6
78.00 HDV1420L78 1.35 1.00 0.35 60.0 0.60 21.0 2.0 2
79.00 HDV1420L79 0.35 0.20 0.15 11.0 0.45 35.0 5.0 5

Put Options: HDV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 HDV1420X70 0.30 0.00 0.05 21.0 0.30 35.0 0.0 0
71.00 HDV1420X71 1.35 1.05 0.10 10.0 0.30 35.0 11.0 11
72.00 HDV1420X72 0.95 0.65 0.10 31.0 0.30 35.0 20.0 40
73.00 HDV1420X73 0.30 0.00 0.05 10.0 0.30 35.0 0.0 0
74.00 HDV1420X74 0.35 0.00 0.05 31.0 0.35 35.0 0.0 0
75.00 HDV1420X75 2.15 1.75 0.10 31.0 0.40 35.0 10.0 10
76.00 HDV1420X76 1.80 1.60 0.10 50.0 0.55 35.0 20.0 20
77.00 HDV1420X77 0.55 0.15 0.35 20.0 0.80 45.0 1.0 52
78.00 HDV1420X78 1.10 0.00 0.80 43.0 1.20 35.0 10.0 10
79.00 HDV1420X79 1.50 0.00 1.45 44.0 1.90 45.0 0.0 0