$74.02 +0.83 (1.14%) iShs Cr Hgh Div Shs - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 74.02
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.83 (1.14%)
Prev Close: 73.19
Open: 73.50
Bid: 69.20
Ask: 74.73
Options:

Call Options: HDV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
68.00 HDV1422K68 5.00 0.00 5.70 267.0 6.50 265.0 0.0 0
69.00 HDV1422K69 4.10 0.00 4.80 176.0 5.40 206.0 0.0 0
70.00 HDV1422K70 3.20 0.00 3.90 208.0 4.40 131.0 0.0 0
71.00 HDV1422K71 2.40 0.00 3.10 83.0 3.70 161.0 0.0 0
72.00 HDV1422K72 1.85 0.00 2.25 94.0 2.85 80.0 0.0 0
73.00 HDV1422K73 1.50 0.30 1.60 70.0 2.05 35.0 3.0 63
74.00 HDV1422K74 0.80 0.00 1.00 70.0 1.20 70.0 16.0 20
75.00 HDV1422K75 0.25 0.00 0.55 50.0 0.95 45.0 2.0 83
76.00 HDV1422K76 0.75 0.70 0.20 61.0 0.55 20.0 1.0 1
77.00 HDV1422K77 0.40 0.05 0.05 11.0 0.40 33.0 21.0 21
78.00 HDV1422K78 0.05 -0.25 0.05 20.0 0.35 62.0 3.0 3

Put Options: HDV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
68.00 HDV1422W68 0.10 0.00 0.05 21.0 0.45 101.0 0.0 0
69.00 HDV1422W69 0.25 0.05 0.15 21.0 0.50 80.0 10.0 22
70.00 HDV1422W70 0.65 0.25 0.15 44.0 0.60 80.0 1.0 82
71.00 HDV1422W71 1.25 0.65 0.30 50.0 0.75 90.0 10.0 50
72.00 HDV1422W72 0.55 -0.30 0.50 70.0 0.75 51.0 10.0 62
73.00 HDV1422W73 1.90 0.65 0.80 40.0 1.25 45.0 20.0 31
74.00 HDV1422W74 1.75 0.00 1.20 40.0 1.65 50.0 0.0 0
75.00 HDV1422W75 2.50 0.20 1.70 60.0 2.15 45.0 10.0 250
76.00 HDV1422W76 1.40 -1.60 2.30 93.0 2.95 103.0 2.0 50
77.00 HDV1422W77 3.90 0.00 3.00 139.0 3.70 60.0 0.0 0
78.00 HDV1422W78 3.00 -1.80 4.00 65.0 4.60 70.0 50.0 50