$91.89 +0.15 (0.16%) iSh iBoxx HYCB Shs - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 91.89
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.15 (0.16%)
Prev Close: 91.74
Open: 91.70
Bid: 90.30
Ask: 92.11
Options:

Call Options: HYG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
79.00 HYG1428K79 12.20 0.00 11.70 16.0 14.10 13.0 0.0 0
80.00 HYG1428K80 10.50 0.00 10.70 16.0 13.10 13.0 0.0 0
81.00 HYG1428K81 10.20 0.00 10.10 16.0 12.50 13.0 0.0 0
81.50 HYG1428K81.5 9.70 0.00 9.60 10.0 11.10 14.0 0.0 0
82.00 HYG1428K82 9.20 0.00 9.10 10.0 10.60 14.0 0.0 0
82.50 HYG1428K82.5 8.70 0.00 8.60 10.0 10.10 13.0 0.0 0
83.00 HYG1428K83 8.20 0.00 8.10 10.0 9.60 13.0 0.0 0
83.50 HYG1428K83.5 7.70 0.00 7.70 5.0 9.10 13.0 0.0 0
84.00 HYG1428K84 7.20 0.00 7.20 5.0 8.60 13.0 0.0 0
84.50 HYG1428K84.5 6.70 0.00 6.70 5.0 8.10 13.0 0.0 0
85.00 HYG1428K85 6.20 0.00 6.10 10.0 7.60 13.0 0.0 0
85.50 HYG1428K85.5 5.70 0.00 5.70 5.0 7.10 13.0 0.0 0
86.00 HYG1428K86 5.20 0.00 5.10 10.0 6.60 12.0 0.0 0
86.50 HYG1428K86.5 4.80 0.00 4.80 16.0 6.00 13.0 0.0 0
87.00 HYG1428K87 4.60 0.00 4.30 16.0 5.50 13.0 0.0 0
87.50 HYG1428K87.5 4.10 0.00 3.80 16.0 5.00 13.0 0.0 0
88.00 HYG1428K88 3.60 0.00 3.30 16.0 4.50 13.0 0.0 0
88.50 HYG1428K88.5 1.60 -1.50 2.80 15.0 4.00 14.0 35.0 35
89.00 HYG1428K89 1.60 -1.00 2.30 942.0 3.10 898.0 69.0 69
89.50 HYG1428K89.5 2.05 0.00 2.05 233.0 2.75 13.0 0.0 0
90.00 HYG1428K90 1.60 0.00 1.60 1336.0 2.25 1221.0 0.0 0
90.50 HYG1428K90.5 1.15 0.10 1.10 1409.0 1.50 490.0 3.0 3
91.00 HYG1428K91 0.40 -0.20 0.60 788.0 1.00 617.0 15.0 15
91.50 HYG1428K91.5 0.30 0.00 0.25 1230.0 0.55 847.0 6.0 82
92.00 HYG1428K92 0.10 0.00 0.05 249.0 0.15 596.0 8.0 144
92.50 HYG1428K92.5 0.75 0.65 0.05 217.0 0.10 1029.0 16.0 36
93.00 HYG1428K93 0.05 0.00 0.05 10.0 0.05 697.0 15.0 65
93.50 HYG1428K93.5 0.06 -0.04 0.05 824.0 0.25 1735.0 10.0 10
94.00 HYG1428K94 0.25 0.00 0.05 10.0 0.25 1083.0 0.0 0
94.50 HYG1428K94.5 0.40 0.00 0.00 0.0 0.25 581.0 0.0 0
95.00 HYG1428K95 0.40 0.00 0.00 0.0 0.25 596.0 0.0 0
95.50 HYG1428K95.5 0.40 0.00 0.00 0.0 0.25 576.0 0.0 0
96.00 HYG1428K96 0.40 0.00 0.00 0.0 0.25 586.0 0.0 0
96.50 HYG1428K96.5 0.40 0.00 0.00 0.0 0.25 586.0 0.0 0
97.00 HYG1428K97 0.40 0.00 0.00 0.0 0.25 576.0 0.0 0
97.50 HYG1428K97.5 0.40 0.00 0.00 0.0 0.25 577.0 0.0 0
98.00 HYG1428K98 0.40 0.00 0.00 0.0 0.25 562.0 0.0 0
98.50 HYG1428K98.5 0.40 0.00 0.00 0.0 0.25 564.0 0.0 0
99.00 HYG1428K99 0.40 0.00 0.00 0.0 0.25 564.0 0.0 0
99.50 HYG1428K99.5 0.40 0.00 0.00 0.0 0.25 867.0 0.0 0
100.00 HYG1428K100 0.40 0.00 0.00 0.0 0.25 564.0 0.0 0
101.00 HYG1428K101 0.40 0.00 0.00 0.0 0.25 529.0 0.0 0
102.00 HYG1428K102 0.40 0.00 0.00 0.0 0.25 562.0 0.0 0
103.00 HYG1428K103 0.40 0.00 0.00 0.0 0.25 286.0 0.0 0
104.00 HYG1428K104 0.40 0.00 0.00 0.0 0.25 286.0 0.0 0
105.00 HYG1428K105 0.40 0.00 0.00 0.0 0.25 286.0 0.0 0
106.00 HYG1428K106 0.40 0.00 0.00 0.0 0.25 286.0 0.0 0
107.00 HYG1428K107 0.40 0.00 0.00 0.0 0.25 286.0 0.0 0
108.00 HYG1428K108 0.40 0.00 0.00 0.0 0.25 286.0 0.0 0
109.00 HYG1428K109 0.40 0.00 0.00 0.0 0.25 56.0 0.0 0

Put Options: HYG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
79.00 HYG1428W79 0.30 0.00 0.00 0.0 0.25 490.0 0.0 0
80.00 HYG1428W80 0.40 0.00 0.00 0.0 0.25 473.0 0.0 0
81.00 HYG1428W81 0.40 0.00 0.10 608.0 0.25 448.0 0.0 0
81.50 HYG1428W81.5 0.40 0.00 0.10 656.0 0.25 448.0 0.0 0
82.00 HYG1428W82 0.40 0.00 0.15 663.0 0.25 448.0 0.0 0
82.50 HYG1428W82.5 0.40 0.00 0.05 86.0 0.25 1186.0 0.0 0
83.00 HYG1428W83 0.40 0.00 0.05 117.0 0.25 1186.0 0.0 0
83.50 HYG1428W83.5 0.40 0.00 0.05 231.0 0.25 1192.0 0.0 0
84.00 HYG1428W84 0.40 0.00 0.05 235.0 0.25 1189.0 0.0 0
84.50 HYG1428W84.5 0.18 -0.12 0.10 141.0 0.25 1756.0 20.0 20
85.00 HYG1428W85 0.40 0.00 0.05 391.0 0.25 1007.0 0.0 0
85.50 HYG1428W85.5 0.40 0.00 0.05 367.0 0.25 1189.0 0.0 0
86.00 HYG1428W86 0.40 0.00 0.05 359.0 0.25 1187.0 0.0 0
86.50 HYG1428W86.5 0.10 0.00 0.05 52.0 0.25 1183.0 0.0 0
87.00 HYG1428W87 0.60 0.50 0.05 691.0 0.10 1444.0 22.0 23
87.50 HYG1428W87.5 0.04 -0.06 0.05 10.0 0.10 2203.0 100.0 100
88.00 HYG1428W88 0.04 -0.06 0.05 4.0 0.10 2208.0 100.0 100
88.50 HYG1428W88.5 0.10 0.00 0.05 351.0 0.10 1510.0 0.0 0
89.00 HYG1428W89 0.10 0.00 0.05 10.0 0.10 1656.0 0.0 0
89.50 HYG1428W89.5 0.10 0.00 0.05 45.0 0.10 1813.0 0.0 0
90.00 HYG1428W90 0.04 0.00 0.05 372.0 0.10 2273.0 14.0 37
90.50 HYG1428W90.5 0.05 0.00 0.05 30.0 0.10 2005.0 30.0 207
91.00 HYG1428W91 0.15 0.00 0.05 235.0 0.10 1896.0 15.0 415
91.50 HYG1428W91.5 0.10 -0.04 0.05 11.0 0.15 1497.0 3.0 268
92.00 HYG1428W92 0.37 0.00 0.15 50.0 0.35 1818.0 245.0 314
92.50 HYG1428W92.5 0.55 0.00 0.50 359.0 0.95 1380.0 6.0 28
93.00 HYG1428W93 0.89 -0.21 0.95 1019.0 1.35 1611.0 10.0 111
93.50 HYG1428W93.5 1.87 0.00 1.40 214.0 1.95 771.0 10.0 59
94.00 HYG1428W94 2.00 0.00 1.75 15.0 2.50 15.0 0.0 0
94.50 HYG1428W94.5 4.20 1.70 2.05 46.0 3.30 54.0 6.0 6
95.00 HYG1428W95 3.00 0.00 2.50 15.0 3.70 16.0 0.0 0
95.50 HYG1428W95.5 3.50 0.00 3.00 14.0 4.20 16.0 0.0 0
96.00 HYG1428W96 3.70 -0.40 3.80 165.0 4.40 660.0 489.0 266
96.50 HYG1428W96.5 4.50 0.00 4.00 15.0 5.20 16.0 0.0 0
97.00 HYG1428W97 4.80 0.00 4.50 12.0 5.70 16.0 0.0 0
97.50 HYG1428W97.5 5.20 0.00 5.00 11.0 6.20 16.0 0.0 0
98.00 HYG1428W98 5.70 0.00 5.40 11.0 6.90 15.0 0.0 0
98.50 HYG1428W98.5 6.20 0.00 5.90 11.0 7.40 15.0 0.0 0
99.00 HYG1428W99 6.70 0.00 6.40 12.0 7.90 15.0 0.0 0
99.50 HYG1428W99.5 7.10 0.00 6.90 12.0 8.40 15.0 0.0 0
100.00 HYG1428W100 7.70 0.00 7.40 12.0 8.90 15.0 0.0 0
101.00 HYG1428W101 8.70 0.00 8.40 13.0 9.90 15.0 0.0 0
102.00 HYG1428W102 9.70 0.00 9.40 13.0 10.90 15.0 0.0 0
103.00 HYG1428W103 10.70 0.00 10.10 15.0 12.50 16.0 0.0 0
104.00 HYG1428W104 11.70 0.00 10.90 13.0 13.30 16.0 0.0 0
105.00 HYG1428W105 12.70 0.00 11.90 15.0 14.30 16.0 0.0 0
106.00 HYG1428W106 12.60 0.00 12.90 10.0 15.30 10.0 0.0 0
107.00 HYG1428W107 14.50 0.00 13.90 10.0 16.30 10.0 0.0 0
108.00 HYG1428W108 14.60 0.00 14.90 10.0 17.30 10.0 0.0 0
109.00 HYG1428W109 16.20 0.00 15.90 10.0 18.30 10.0 0.0 0