$92.79 +0.26 (0.28%) iSh iBoxx HYCB Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 92.79
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.26 (0.28%)
Prev Close: 92.53
Open: 92.45
Bid: 92.80
Ask: 93.00
Options:

Call Options: HYG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
81.00 HYG1431J81 10.90 0.00 10.70 526.0 12.80 141.0 0.0 0
81.50 HYG1431J81.5 10.40 0.00 10.20 331.0 12.50 136.0 0.0 0
82.00 HYG1431J82 10.10 0.00 10.10 345.0 11.50 108.0 0.0 0
82.50 HYG1431J82.5 9.80 0.00 9.70 344.0 11.00 108.0 0.0 0
83.00 HYG1431J83 8.90 0.00 9.20 108.0 10.50 108.0 0.0 0
83.50 HYG1431J83.5 8.70 0.00 8.70 186.0 10.00 110.0 0.0 0
84.00 HYG1431J84 8.30 0.00 8.20 186.0 9.50 110.0 0.0 0
84.50 HYG1431J84.5 7.80 0.00 7.70 186.0 9.00 110.0 0.0 0
85.00 HYG1431J85 7.30 0.00 7.20 186.0 8.50 110.0 0.0 0
85.50 HYG1431J85.5 6.80 0.00 6.70 11.0 8.10 10.0 0.0 0
86.00 HYG1431J86 6.30 0.00 6.20 23.0 7.50 21.0 0.0 0
86.50 HYG1431J86.5 5.80 0.00 5.70 11.0 7.10 21.0 0.0 0
87.00 HYG1431J87 5.30 0.00 5.20 379.0 6.60 212.0 0.0 0
87.50 HYG1431J87.5 5.00 0.00 4.80 672.0 5.50 220.0 0.0 0
88.00 HYG1431J88 4.50 0.00 4.30 861.0 5.00 289.0 0.0 0
88.50 HYG1431J88.5 4.00 0.00 3.90 1499.0 4.50 472.0 0.0 0
89.00 HYG1431J89 3.30 0.00 3.30 913.0 4.10 303.0 0.0 0
89.50 HYG1431J89.5 2.85 0.00 2.85 855.0 3.60 303.0 0.0 0
90.00 HYG1431J90 2.35 0.00 2.35 906.0 3.20 318.0 0.0 0
90.50 HYG1431J90.5 0.50 -1.55 2.05 1483.0 2.55 272.0 10.0 61
91.00 HYG1431J91 2.40 0.00 1.60 1813.0 2.10 478.0 74.0 152
91.50 HYG1431J91.5 1.95 0.00 1.15 1652.0 1.60 401.0 35.0 111
92.00 HYG1431J92 1.15 0.00 0.80 1616.0 1.15 400.0 223.0 1,654
92.50 HYG1431J92.5 0.61 0.16 0.35 2033.0 0.80 533.0 5.0 92
93.00 HYG1431J93 0.32 0.02 0.25 916.0 0.40 327.0 128.0 14
93.50 HYG1431J93.5 0.10 0.05 0.05 34.0 0.20 344.0 20.0 0
94.00 HYG1431J94 0.14 0.04 0.05 284.0 0.10 384.0 1.0 1
94.50 HYG1431J94.5 0.10 0.00 0.05 147.0 0.10 462.0 25.0 25
95.00 HYG1431J95 0.05 -0.30 0.00 0.0 0.10 383.0 25.0 0
95.50 HYG1431J95.5 0.10 0.00 0.00 0.0 0.25 418.0 0.0 0
96.00 HYG1431J96 0.35 0.00 0.00 0.0 0.10 264.0 0.0 0
96.50 HYG1431J96.5 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
97.00 HYG1431J97 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
97.50 HYG1431J97.5 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
98.00 HYG1431J98 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
98.50 HYG1431J98.5 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
99.00 HYG1431J99 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
99.50 HYG1431J99.5 0.00 0.00 0.00 0.0 0.10 264.0 0.0 0
100.00 HYG1431J100 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
101.00 HYG1431J101 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
102.00 HYG1431J102 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
103.00 HYG1431J103 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
104.00 HYG1431J104 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
105.00 HYG1431J105 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
106.00 HYG1431J106 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
107.00 HYG1431J107 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
108.00 HYG1431J108 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
109.00 HYG1431J109 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0

Put Options: HYG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
81.00 HYG1431V81 0.40 0.00 0.00 0.0 0.40 898.0 0.0 0
81.50 HYG1431V81.5 0.35 0.00 0.05 312.0 0.40 884.0 0.0 0
82.00 HYG1431V82 0.35 0.00 0.05 154.0 0.40 898.0 0.0 0
82.50 HYG1431V82.5 0.20 0.00 0.05 183.0 0.20 396.0 0.0 0
83.00 HYG1431V83 0.20 0.00 0.05 285.0 0.20 396.0 0.0 0
83.50 HYG1431V83.5 0.15 0.05 0.05 852.0 0.15 325.0 6.0 6
84.00 HYG1431V84 0.10 0.00 0.05 711.0 0.15 322.0 0.0 0
84.50 HYG1431V84.5 0.10 0.00 0.10 136.0 0.15 318.0 0.0 0
85.00 HYG1431V85 0.15 0.00 0.10 290.0 0.15 444.0 0.0 0
85.50 HYG1431V85.5 0.30 0.10 0.10 434.0 0.15 455.0 5.0 5
86.00 HYG1431V86 0.35 0.20 0.15 178.0 0.15 579.0 3000.0 3,047
86.50 HYG1431V86.5 0.20 0.00 0.15 388.0 0.15 430.0 11.0 11
87.00 HYG1431V87 0.05 -0.10 0.05 84.0 0.15 653.0 1692.0 2,660
87.50 HYG1431V87.5 0.30 0.10 0.05 10.0 0.15 436.0 6.0 6
88.00 HYG1431V88 0.56 0.36 0.05 48.0 0.15 523.0 100.0 1,100
88.50 HYG1431V88.5 0.35 0.15 0.05 51.0 0.15 421.0 11.0 11
89.00 HYG1431V89 0.70 0.50 0.05 539.0 0.10 1.0 3055.0 3,080
89.50 HYG1431V89.5 0.30 0.10 0.05 836.0 0.15 501.0 50.0 50
90.00 HYG1431V90 0.13 -0.07 0.05 255.0 0.20 670.0 15.0 110
90.50 HYG1431V90.5 1.35 1.10 0.05 738.0 0.20 571.0 10.0 81
91.00 HYG1431V91 1.95 1.70 0.05 1478.0 0.25 518.0 1.0 21
91.50 HYG1431V91.5 0.20 0.15 0.10 1429.0 0.30 518.0 2.0 1,017
92.00 HYG1431V92 0.30 0.00 0.15 1832.0 0.45 1086.0 62.0 95
92.50 HYG1431V92.5 0.35 -0.05 0.30 944.0 0.60 1137.0 26.0 43
93.00 HYG1431V93 0.55 0.20 0.50 751.0 0.85 1302.0 23.0 60
93.50 HYG1431V93.5 1.00 0.30 0.75 936.0 1.15 941.0 4.0 362
94.00 HYG1431V94 4.10 2.95 1.10 1460.0 1.55 966.0 10.0 10
94.50 HYG1431V94.5 1.95 0.00 1.60 724.0 2.00 726.0 99.0 125
95.00 HYG1431V95 2.25 0.00 1.95 816.0 2.50 286.0 0.0 0
95.50 HYG1431V95.5 4.20 1.80 2.30 810.0 3.30 240.0 30.0 30
96.00 HYG1431V96 2.90 0.00 2.70 689.0 3.70 163.0 0.0 0
96.50 HYG1431V96.5 3.50 0.00 3.20 129.0 4.30 21.0 0.0 0
97.00 HYG1431V97 5.60 1.70 3.70 760.0 4.70 92.0 4.0 5
97.50 HYG1431V97.5 4.60 0.00 4.20 21.0 5.40 21.0 0.0 0
98.00 HYG1431V98 4.90 0.00 4.70 16.0 5.80 21.0 0.0 0
98.50 HYG1431V98.5 5.30 0.00 5.10 21.0 6.60 21.0 0.0 0
99.00 HYG1431V99 5.80 0.00 5.60 21.0 7.00 21.0 0.0 0
99.50 HYG1431V99.5 0.00 0.00 6.10 90.0 7.40 90.0 0.0 0
100.00 HYG1431V100 6.80 0.00 6.60 126.0 7.90 136.0 0.0 0
101.00 HYG1431V101 7.80 0.00 7.60 126.0 8.90 136.0 0.0 0
102.00 HYG1431V102 8.80 0.00 8.60 126.0 9.90 136.0 0.0 0
103.00 HYG1431V103 9.80 0.00 9.60 126.0 10.90 136.0 0.0 0
104.00 HYG1431V104 10.30 0.00 10.10 151.0 12.50 136.0 0.0 0
105.00 HYG1431V105 11.30 0.00 11.10 126.0 13.30 136.0 0.0 0
106.00 HYG1431V106 12.30 0.00 12.10 126.0 14.30 136.0 0.0 0
107.00 HYG1431V107 13.30 0.00 13.00 10.0 15.40 10.0 0.0 0
108.00 HYG1431V108 14.30 0.00 14.00 10.0 16.40 10.0 0.0 0
109.00 HYG1431V109 15.30 0.00 15.10 117.0 17.40 36.0 0.0 0