iShares iBoxx $ High Yield Corporate Bd $94.12

down -0.11


17/4/2014 06:40 PM  |  NYSEARCA : HYG
Last Trade: 94.12
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.11 (-0.12 %)
Prev Close: 94.23
Open: 94.18
Bid: 94.11
Ask: 95.98
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HYG Trend Analysis - it has underperformed the S&P 500 by 21%
Options:

Call Options: HYG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 HYG1419D75 18.00 0.00 18.00 152.0 20.30 171.0 0.0 0
80.00 HYG1419D80 13.00 0.00 13.00 152.0 15.20 171.0 0.0 0
81.00 HYG1419D81 12.80 0.00 12.80 114.0 13.60 256.0 0.0 0
82.00 HYG1419D82 11.80 0.00 11.80 123.0 12.60 175.0 0.0 0
82.00 HYG1425D82 11.80 0.00 11.80 44.0 12.60 44.0 0.0 0
83.00 HYG1419D83 10.80 0.00 10.80 205.0 11.60 305.0 0.0 0
83.00 HYG1425D83 10.80 0.00 10.80 76.0 11.60 79.0 0.0 0
84.00 HYG1419D84 9.90 0.00 9.90 84.0 10.40 154.0 0.0 0
84.00 HYG1425D84 9.30 0.00 9.90 76.0 10.40 76.0 0.0 0
84.50 HYG1419D84.5 9.50 0.00 9.40 341.0 9.90 382.0 0.0 0
85.00 HYG1419D85 9.00 0.00 8.90 96.0 9.40 187.0 0.0 0
85.00 HYG1425D85 9.00 0.00 8.90 111.0 9.40 185.0 0.0 0
85.50 HYG1419D85.5 8.50 0.00 8.40 394.0 8.90 514.0 0.0 0
86.00 HYG1419D86 8.00 0.00 7.90 96.0 8.40 187.0 0.0 0
86.00 HYG1425D86 8.00 0.00 7.90 111.0 8.40 185.0 0.0 0
86.50 HYG1419D86.5 7.50 0.00 7.40 393.0 7.90 514.0 0.0 0
87.00 HYG1419D87 6.90 0.00 6.90 96.0 7.40 187.0 0.0 0
87.00 HYG1425D87 7.00 0.00 6.90 111.0 7.40 200.0 0.0 0
87.50 HYG1419D87.5 6.50 0.00 6.40 460.0 6.90 465.0 0.0 0
88.00 HYG1419D88 6.00 0.00 5.90 103.0 6.40 245.0 0.0 0
88.00 HYG1425D88 6.00 0.00 5.90 93.0 6.40 174.0 0.0 0
88.50 HYG1419D88.5 5.50 0.00 5.40 394.0 5.90 485.0 0.0 0
88.50 HYG1425D88.5 5.50 0.00 5.40 91.0 5.90 174.0 0.0 0
89.00 HYG1419D89 5.00 0.00 5.00 76.0 5.40 526.0 0.0 0
89.00 HYG1425D89 5.00 0.00 5.00 91.0 5.40 110.0 0.0 0
89.50 HYG1419D89.5 4.50 0.00 4.50 498.0 4.90 970.0 0.0 0
89.50 HYG1425D89.5 4.50 0.00 4.50 94.0 4.90 110.0 0.0 0
90.00 HYG1419D90 4.00 0.00 4.00 76.0 4.40 526.0 0.0 0
90.00 HYG1425D90 4.00 0.00 4.00 104.0 4.40 135.0 0.0 0
90.50 HYG1419D90.5 3.50 0.00 3.50 495.0 3.90 961.0 0.0 0
90.50 HYG1425D90.5 3.50 0.00 3.50 322.0 3.90 833.0 0.0 0
91.00 HYG1419D91 3.00 0.00 3.00 152.0 3.40 601.0 0.0 0
91.00 HYG1425D91 3.00 0.00 3.00 326.0 3.40 829.0 0.0 0
91.50 HYG1419D91.5 2.50 0.00 2.50 824.0 2.90 1370.0 0.0 0
91.50 HYG1425D91.5 2.55 0.00 2.45 259.0 2.85 815.0 0.0 0
92.00 HYG1419D92 2.40 0.35 2.00 926.0 2.30 1262.0 810.0 350
92.00 HYG1425D92 2.05 0.00 2.05 154.0 2.30 315.0 0.0 0
92.50 HYG1419D92.5 1.55 0.00 1.55 329.0 1.80 1357.0 0.0 0
93.00 HYG1419D93 1.30 0.25 1.05 629.0 1.30 1436.0 121.0 146
93.00 HYG1425D93 1.15 0.00 1.10 296.0 1.30 561.0 0.0 0
93.50 HYG1419D93.5 0.55 0.00 0.55 251.0 0.80 1281.0 0.0 0
93.50 HYG1425D93.5 0.75 0.05 0.65 263.0 0.85 498.0 10.0 42
94.00 HYG1419D94 0.20 -0.05 0.05 575.0 0.20 169.0 207.0 2,432
94.00 HYG1425D94 0.35 -0.05 0.30 152.0 0.40 316.0 50.0 224
94.50 HYG1419D94.5 0.20 0.15 0.05 200.0 0.05 475.0 11.0 11
94.50 HYG1425D94.5 0.08 -0.12 0.05 553.0 0.15 530.0 5.0 125
95.00 HYG1419D95 0.07 -0.08 0.05 69.0 0.15 1796.0 10.0 5,190
95.00 HYG1425D95 0.09 0.04 0.05 219.0 0.10 596.0 15.0 16
95.50 HYG1419D95.5 0.25 0.00 0.00 0.0 0.25 1384.0 0.0 0
95.50 HYG1425D95.5 0.06 -0.09 0.05 10.0 0.15 1257.0 80.0 80
96.00 HYG1419D96 0.15 0.00 0.05 201.0 0.15 2114.0 17.0 1,143
96.00 HYG1425D96 0.25 0.00 0.00 0.0 0.25 979.0 0.0 0
96.50 HYG1419D96.5 0.25 0.00 0.00 0.0 0.25 1291.0 0.0 0
96.50 HYG1425D96.5 0.25 0.00 0.00 0.0 0.25 922.0 0.0 0
97.00 HYG1419D97 0.25 0.00 0.00 0.0 0.25 859.0 0.0 0
97.00 HYG1425D97 0.25 0.00 0.00 0.0 0.25 931.0 0.0 0
97.50 HYG1419D97.5 0.25 0.00 0.00 0.0 0.25 1316.0 0.0 0
98.00 HYG1419D98 0.25 0.00 0.00 0.0 0.25 884.0 0.0 0
98.00 HYG1425D98 0.25 0.00 0.00 0.0 0.25 890.0 0.0 0
98.50 HYG1419D98.5 0.25 0.00 0.00 0.0 0.25 1325.0 0.0 0
99.00 HYG1419D99 0.25 0.00 0.00 0.0 0.25 884.0 0.0 0
99.00 HYG1425D99 0.25 0.00 0.00 0.0 0.25 851.0 0.0 0
99.50 HYG1419D99.5 0.25 0.00 0.00 0.0 0.25 1269.0 0.0 0
100.00 HYG1419D100 0.15 0.00 0.00 0.0 0.15 1199.0 0.0 20,000
100.00 HYG1425D100 0.25 0.00 0.00 0.0 0.25 900.0 0.0 0
100.50 HYG1419D100.5 0.25 0.00 0.00 0.0 0.25 1325.0 0.0 0
101.00 HYG1419D101 0.25 0.00 0.00 0.0 0.25 884.0 0.0 0
101.00 HYG1425D101 0.25 0.00 0.00 0.0 0.25 860.0 0.0 0
101.50 HYG1419D101.5 0.25 0.00 0.00 0.0 0.25 1290.0 0.0 0
102.00 HYG1419D102 0.25 0.00 0.00 0.0 0.25 884.0 0.0 0
102.00 HYG1425D102 0.25 0.00 0.00 0.0 0.25 873.0 0.0 0
103.00 HYG1419D103 0.25 0.00 0.00 0.0 0.25 884.0 0.0 0
103.00 HYG1425D103 0.25 0.00 0.00 0.0 0.25 900.0 0.0 0
104.00 HYG1419D104 0.25 0.00 0.00 0.0 0.25 884.0 0.0 0
105.00 HYG1419D105 0.25 0.00 0.00 0.0 0.25 884.0 0.0 0
106.00 HYG1419D106 0.25 0.00 0.00 0.0 0.25 1356.0 0.0 0
107.00 HYG1419D107 0.25 0.00 0.00 0.0 0.25 1298.0 0.0 0
108.00 HYG1419D108 0.25 0.00 0.00 0.0 0.25 1311.0 0.0 0
109.00 HYG1419D109 0.25 0.00 0.00 0.0 0.25 1257.0 0.0 0
110.00 HYG1419D110 0.25 0.00 0.00 0.0 0.25 1243.0 0.0 0

Put Options: HYG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 HYG1419P75 0.25 0.00 0.05 200.0 0.25 1175.0 0.0 0
80.00 HYG1419P80 0.05 -0.10 0.05 147.0 0.15 1216.0 147.0 147
81.00 HYG1419P81 0.05 -0.10 0.05 167.0 0.15 1311.0 167.0 167
82.00 HYG1419P82 0.25 0.00 0.05 200.0 0.25 1148.0 0.0 0
82.00 HYG1425P82 0.25 0.00 0.00 0.0 0.25 855.0 0.0 0
83.00 HYG1419P83 0.05 -0.10 0.05 200.0 0.15 1640.0 175.0 176
83.00 HYG1425P83 0.25 0.00 0.00 0.0 0.25 893.0 0.0 0
84.00 HYG1419P84 0.25 0.00 0.05 200.0 0.25 1038.0 0.0 0
84.00 HYG1425P84 0.25 0.00 0.05 10.0 0.25 893.0 0.0 0
84.50 HYG1419P84.5 0.25 0.00 0.00 0.0 0.25 1255.0 0.0 0
85.00 HYG1419P85 0.25 0.00 0.05 10.0 0.25 915.0 0.0 0
85.00 HYG1425P85 0.25 0.00 0.05 21.0 0.25 971.0 0.0 0
85.50 HYG1419P85.5 0.25 0.00 0.00 0.0 0.25 1196.0 0.0 0
86.00 HYG1419P86 0.25 0.00 0.05 10.0 0.25 910.0 0.0 0
86.00 HYG1425P86 0.25 0.00 0.05 143.0 0.25 1086.0 0.0 0
86.50 HYG1419P86.5 0.25 0.00 0.00 0.0 0.25 1207.0 0.0 0
87.00 HYG1419P87 0.05 -0.10 0.05 163.0 0.15 1325.0 600.0 150
87.00 HYG1425P87 0.11 -0.14 0.05 196.0 0.25 834.0 11.0 11
87.50 HYG1419P87.5 0.15 0.00 0.00 0.0 0.15 987.0 0.0 0
88.00 HYG1419P88 0.04 0.01 0.05 230.0 0.10 1300.0 10.0 1,118
88.00 HYG1425P88 0.25 0.00 0.05 218.0 0.25 920.0 0.0 0
88.50 HYG1419P88.5 0.25 0.00 0.00 0.0 0.25 1189.0 0.0 0
88.50 HYG1425P88.5 0.25 0.00 0.05 31.0 0.25 1023.0 0.0 0
89.00 HYG1419P89 0.03 -0.02 0.05 1.0 0.15 1778.0 6.0 65
89.00 HYG1425P89 0.15 0.00 0.05 54.0 0.25 1274.0 0.0 0
89.50 HYG1419P89.5 0.25 0.00 0.00 0.0 0.25 1245.0 0.0 0
89.50 HYG1425P89.5 0.15 0.00 0.05 162.0 0.25 1242.0 0.0 0
90.00 HYG1419P90 0.05 0.00 0.05 42.0 0.15 1092.0 1.0 2,272
90.00 HYG1425P90 0.15 0.00 0.05 209.0 0.15 940.0 0.0 0
90.50 HYG1419P90.5 0.25 0.00 0.00 0.0 0.25 1193.0 0.0 0
90.50 HYG1425P90.5 0.10 -0.05 0.05 139.0 0.15 1037.0 11.0 11
91.00 HYG1419P91 0.05 -0.10 0.05 1.0 0.05 700.0 10.0 14,217
91.00 HYG1425P91 0.09 -0.06 0.05 200.0 0.15 1051.0 10.0 10
91.50 HYG1419P91.5 0.25 0.00 0.05 8.0 0.25 1196.0 0.0 0
91.50 HYG1425P91.5 0.15 0.00 0.05 470.0 0.15 1030.0 0.0 0
92.00 HYG1419P92 0.05 0.00 0.05 1.0 0.05 714.0 20.0 10,154
92.00 HYG1425P92 0.08 -0.07 0.05 207.0 0.15 1053.0 20.0 40
92.50 HYG1419P92.5 0.15 0.00 0.10 457.0 0.25 2651.0 0.0 0
93.00 HYG1419P93 0.05 0.00 0.05 6.0 0.05 276.0 43.0 18,367
93.00 HYG1425P93 0.30 0.25 0.05 332.0 0.15 583.0 66.0 99
93.50 HYG1419P93.5 0.10 0.05 0.05 661.0 0.15 2244.0 12.0 834
93.50 HYG1425P93.5 0.17 0.00 0.10 122.0 0.20 665.0 1089.0 1,391
94.00 HYG1419P94 0.05 0.00 0.05 4.0 0.05 608.0 1004.0 18,347
94.00 HYG1425P94 0.25 -0.05 0.20 226.0 0.25 27.0 93.0 1,164
94.50 HYG1419P94.5 0.40 0.15 0.30 196.0 0.45 108.0 20.0 354
94.50 HYG1425P94.5 0.70 0.30 0.45 350.0 0.55 126.0 5.0 70
95.00 HYG1419P95 0.90 0.20 0.90 3.0 4.80 2.0 3.0 99
95.00 HYG1425P95 1.06 0.31 0.75 641.0 1.05 264.0 10.0 10
95.50 HYG1419P95.5 1.15 0.00 1.20 1054.0 1.50 123.0 0.0 0
95.50 HYG1425P95.5 1.40 0.20 1.25 631.0 1.55 969.0 200.0 200
96.00 HYG1419P96 2.10 0.45 1.70 1195.0 2.00 633.0 21.0 21
96.00 HYG1425P96 1.70 0.00 1.70 329.0 2.05 177.0 0.0 0
96.50 HYG1419P96.5 2.10 0.00 2.15 741.0 2.55 617.0 0.0 0
96.50 HYG1425P96.5 2.05 0.00 2.20 122.0 2.60 119.0 0.0 0
97.00 HYG1419P97 2.80 0.00 2.70 791.0 2.95 350.0 12000.0 42,355
97.00 HYG1425P97 2.50 0.00 2.70 124.0 3.10 118.0 0.0 0
97.50 HYG1419P97.5 3.10 0.00 3.10 853.0 3.50 363.0 0.0 0
98.00 HYG1419P98 6.50 2.90 3.70 298.0 4.10 136.0 3.0 3
98.00 HYG1425P98 3.50 0.00 3.70 141.0 4.10 108.0 0.0 0
98.50 HYG1419P98.5 4.10 0.00 4.10 904.0 4.50 400.0 0.0 0
99.00 HYG1419P99 4.60 0.00 4.60 343.0 5.00 191.0 0.0 0
99.00 HYG1425P99 4.50 0.00 4.70 87.0 5.10 110.0 0.0 0
99.50 HYG1419P99.5 5.10 0.00 5.10 718.0 5.60 524.0 0.0 0
100.00 HYG1419P100 5.60 0.00 5.60 397.0 6.10 450.0 0.0 0
100.00 HYG1425P100 5.40 0.00 5.60 89.0 6.10 64.0 0.0 0
100.50 HYG1419P100.5 6.10 0.00 6.10 789.0 6.60 880.0 0.0 0
101.00 HYG1419P101 6.60 0.00 6.60 333.0 7.10 552.0 0.0 0
101.00 HYG1425P101 6.40 0.00 6.60 89.0 7.10 64.0 0.0 0
101.50 HYG1419P101.5 7.10 0.00 7.10 829.0 7.60 875.0 0.0 0
102.00 HYG1419P102 7.60 0.00 7.60 397.0 8.10 450.0 0.0 0
102.00 HYG1425P102 6.40 0.00 7.60 87.0 8.10 64.0 0.0 0
103.00 HYG1419P103 8.60 0.00 8.60 397.0 9.10 450.0 0.0 0
103.00 HYG1425P103 8.40 0.00 8.50 85.0 9.10 108.0 0.0 0
104.00 HYG1419P104 9.60 0.00 9.60 269.0 10.10 362.0 0.0 0
105.00 HYG1419P105 11.36 0.66 10.70 240.0 11.00 225.0 151.0 332
106.00 HYG1419P106 11.40 0.00 11.40 792.0 12.20 925.0 0.0 0
107.00 HYG1419P107 12.40 0.00 12.40 622.0 13.20 524.0 0.0 0
108.00 HYG1419P108 13.40 0.00 13.40 924.0 14.20 953.0 0.0 0
109.00 HYG1419P109 14.30 0.00 14.50 273.0 15.30 263.0 0.0 0
110.00 HYG1419P110 14.70 0.00 15.40 365.0 16.40 340.0 0.0 0
Trading Center