$92.79 +0.36 (0.39%) iSh iBoxx HYCB Shs - NYSEARCA

Oct. 21, 2014 | 09:54 AM
Last Trade: 92.79
Trade Time: Oct 21 09:54 AM Eastern Daylight Time
Change: +0.36 (0.39%)
Prev Close: 92.43
Open: 92.62
Bid: 92.78
Ask: 92.79
Options:

Call Options: HYG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
78.00 HYG1424J78 13.20 0.00 13.10 42.0 15.90 160.0 0.0 0
79.00 HYG1424J79 12.30 0.00 12.60 65.0 14.90 55.0 0.0 0
80.00 HYG1424J80 11.30 0.00 11.60 65.0 13.90 55.0 0.0 0
81.00 HYG1424J81 10.30 0.00 10.60 209.0 13.40 21.0 0.0 0
81.00 HYG1431J81 10.20 0.00 10.60 65.0 12.90 410.0 0.0 0
81.50 HYG1424J81.5 10.10 0.00 10.10 225.0 12.90 21.0 0.0 0
81.50 HYG1431J81.5 10.10 0.00 10.10 65.0 12.50 65.0 0.0 0
82.00 HYG1424J82 9.70 0.00 10.00 109.0 11.40 61.0 0.0 0
82.00 HYG1431J82 9.70 0.00 10.00 109.0 11.40 109.0 0.0 0
82.50 HYG1424J82.5 9.20 0.00 9.50 109.0 10.90 61.0 0.0 0
82.50 HYG1431J82.5 9.20 0.00 9.50 109.0 10.90 109.0 0.0 0
83.00 HYG1424J83 8.70 0.00 9.00 31.0 10.50 21.0 0.0 0
83.00 HYG1431J83 8.70 0.00 9.00 31.0 10.50 31.0 0.0 0
83.50 HYG1424J83.5 8.20 0.00 8.50 31.0 10.00 21.0 0.0 0
83.50 HYG1431J83.5 8.20 0.00 8.50 31.0 10.00 20.0 0.0 0
84.00 HYG1424J84 7.70 0.00 8.00 31.0 9.50 21.0 0.0 0
84.00 HYG1431J84 7.70 0.00 8.00 31.0 9.50 20.0 0.0 0
84.50 HYG1424J84.5 7.20 0.00 7.50 31.0 9.00 21.0 0.0 0
84.50 HYG1431J84.5 7.20 0.00 7.50 31.0 9.00 20.0 0.0 0
85.00 HYG1424J85 6.70 0.00 7.00 31.0 8.50 21.0 0.0 0
85.00 HYG1431J85 6.70 0.00 7.00 31.0 8.50 20.0 0.0 0
85.50 HYG1424J85.5 6.20 0.00 6.50 31.0 8.00 21.0 0.0 0
85.50 HYG1431J85.5 6.20 0.00 6.50 34.0 7.90 209.0 0.0 0
86.00 HYG1424J86 5.70 0.00 6.00 31.0 7.50 21.0 0.0 0
86.00 HYG1431J86 5.70 0.00 6.00 172.0 7.30 395.0 0.0 0
86.50 HYG1424J86.5 5.20 0.00 5.50 31.0 7.00 21.0 0.0 0
86.50 HYG1431J86.5 5.20 0.00 5.60 392.0 6.80 283.0 0.0 0
87.00 HYG1424J87 4.90 0.00 3.60 1.0 6.60 40.0 0.0 0
87.00 HYG1431J87 4.90 0.00 5.10 264.0 6.20 250.0 0.0 0
87.50 HYG1424J87.5 4.40 0.00 4.70 21.0 5.90 21.0 0.0 0
87.50 HYG1431J87.5 4.30 0.00 4.70 937.0 5.70 922.0 0.0 0
88.00 HYG1424J88 3.10 -0.80 4.20 204.0 5.30 239.0 51.0 51
88.00 HYG1431J88 3.90 0.00 4.50 900.0 4.90 234.0 0.0 0
88.50 HYG1424J88.5 2.20 -1.20 3.70 693.0 4.80 719.0 45.0 44
88.50 HYG1431J88.5 3.40 0.00 4.00 991.0 4.40 200.0 0.0 0
89.00 HYG1424J89 1.30 -1.60 3.30 1109.0 4.10 1252.0 141.0 181
89.00 HYG1431J89 2.95 0.00 3.50 1014.0 3.90 164.0 0.0 0
89.50 HYG1424J89.5 0.65 -1.75 3.00 1507.0 3.40 812.0 27.0 27
89.50 HYG1431J89.5 2.45 0.00 3.10 957.0 3.50 919.0 0.0 0
90.00 HYG1424J90 1.19 -0.86 2.55 1428.0 2.90 1026.0 1.0 22
90.00 HYG1431J90 2.05 0.00 2.55 526.0 2.95 209.0 0.0 0
90.50 HYG1424J90.5 1.65 0.00 2.00 992.0 2.40 705.0 0.0 0
90.50 HYG1431J90.5 0.50 -1.25 2.15 1471.0 2.50 1083.0 10.0 61
91.00 HYG1424J91 1.20 0.00 1.55 1538.0 1.90 612.0 50.0 73
91.00 HYG1431J91 1.05 -0.25 1.70 1496.0 1.95 233.0 85.0 85
91.50 HYG1424J91.5 0.84 0.00 1.15 1480.0 1.40 450.0 2.0 79
91.50 HYG1431J91.5 0.60 -0.25 1.25 1466.0 1.50 417.0 2.0 76
92.00 HYG1424J92 0.55 0.00 0.70 1071.0 0.95 844.0 359.0 466
92.00 HYG1431J92 0.54 0.00 0.80 1656.0 1.10 860.0 27.0 1,664
92.50 HYG1424J92.5 0.10 0.00 0.25 2442.0 0.50 68.0 16.0 26
92.50 HYG1431J92.5 0.45 0.00 0.45 1792.0 0.70 371.0 41.0 67
93.00 HYG1424J93 0.05 -0.10 0.05 1018.0 0.20 212.0 600.0 606
93.00 HYG1431J93 0.20 0.00 0.10 1830.0 0.40 1040.0 6.0 7
93.50 HYG1424J93.5 0.10 0.00 0.05 36.0 0.10 1052.0 0.0 0
93.50 HYG1431J93.5 0.15 0.00 0.05 1401.0 0.20 854.0 0.0 0
94.00 HYG1424J94 0.30 0.00 0.05 350.0 0.10 2305.0 0.0 0
94.00 HYG1431J94 0.14 0.04 0.05 284.0 0.10 770.0 1.0 1
94.50 HYG1424J94.5 0.20 0.00 0.05 148.0 0.10 1635.0 0.0 0
94.50 HYG1431J94.5 0.25 0.00 0.05 147.0 0.10 952.0 0.0 0
95.00 HYG1424J95 0.25 0.00 0.15 1.0 0.10 736.0 0.0 0
95.00 HYG1431J95 0.40 0.00 0.00 0.0 0.10 636.0 0.0 0
95.50 HYG1424J95.5 0.25 0.00 0.05 1.0 0.10 753.0 0.0 0
95.50 HYG1431J95.5 0.40 0.00 0.00 0.0 0.10 737.0 0.0 0
96.00 HYG1424J96 0.30 0.00 0.00 0.0 0.10 715.0 0.0 0
96.00 HYG1431J96 0.30 0.00 0.00 0.0 0.10 672.0 0.0 0
96.50 HYG1424J96.5 0.25 0.00 0.00 0.0 0.10 724.0 0.0 0
96.50 HYG1431J96.5 0.40 0.00 0.00 0.0 0.10 644.0 0.0 0
97.00 HYG1424J97 0.25 0.00 0.00 0.0 0.10 699.0 0.0 0
97.00 HYG1431J97 0.30 0.00 0.00 0.0 0.10 645.0 0.0 0
97.50 HYG1424J97.5 0.30 0.00 0.00 0.0 0.10 699.0 0.0 0
97.50 HYG1431J97.5 0.40 0.00 0.00 0.0 0.10 645.0 0.0 0
98.00 HYG1424J98 0.30 0.00 0.00 0.0 0.10 699.0 0.0 0
98.00 HYG1431J98 0.30 0.00 0.00 0.0 0.10 645.0 0.0 0
98.50 HYG1424J98.5 0.30 0.00 0.00 0.0 0.10 699.0 0.0 0
98.50 HYG1431J98.5 0.30 0.00 0.00 0.0 0.10 645.0 0.0 0
99.00 HYG1424J99 0.30 0.00 0.00 0.0 0.10 690.0 0.0 0
99.00 HYG1431J99 0.30 0.00 0.00 0.0 0.10 644.0 0.0 0
99.50 HYG1424J99.5 0.30 0.00 0.00 0.0 0.10 690.0 0.0 0
100.00 HYG1424J100 0.25 0.00 0.00 0.0 0.10 699.0 0.0 0
100.00 HYG1431J100 0.40 0.00 0.00 0.0 0.10 644.0 0.0 0
100.50 HYG1424J100.5 0.30 0.00 0.00 0.0 0.10 684.0 0.0 0
101.00 HYG1424J101 0.30 0.00 0.00 0.0 0.10 684.0 0.0 0
101.00 HYG1431J101 0.40 0.00 0.00 0.0 0.10 644.0 0.0 0
102.00 HYG1424J102 0.25 0.00 0.00 0.0 0.10 699.0 0.0 0
102.00 HYG1431J102 0.30 0.00 0.00 0.0 0.10 644.0 0.0 0
103.00 HYG1424J103 0.30 0.00 0.00 0.0 0.10 699.0 0.0 0
103.00 HYG1431J103 0.30 0.00 0.00 0.0 0.10 644.0 0.0 0
104.00 HYG1424J104 0.25 0.00 0.00 0.0 0.10 699.0 0.0 0
104.00 HYG1431J104 0.30 0.00 0.00 0.0 0.10 644.0 0.0 0
105.00 HYG1424J105 0.30 0.00 0.00 0.0 0.10 690.0 0.0 0
105.00 HYG1431J105 0.40 0.00 0.00 0.0 0.10 644.0 0.0 0
106.00 HYG1424J106 0.30 0.00 0.00 0.0 0.10 684.0 0.0 0
106.00 HYG1431J106 0.30 0.00 0.00 0.0 0.10 619.0 0.0 0
107.00 HYG1424J107 0.30 0.00 0.00 0.0 0.10 699.0 0.0 0
107.00 HYG1431J107 0.40 0.00 0.00 0.0 0.10 644.0 0.0 0
108.00 HYG1424J108 0.30 0.00 0.00 0.0 0.10 684.0 0.0 0
108.00 HYG1431J108 0.40 0.00 0.00 0.0 0.10 645.0 0.0 0
109.00 HYG1424J109 0.25 0.00 0.00 0.0 0.10 699.0 0.0 0
109.00 HYG1431J109 0.40 0.00 0.00 0.0 0.10 645.0 0.0 0
110.00 HYG1424J110 0.30 0.00 0.00 0.0 0.10 699.0 0.0 0
111.00 HYG1424J111 0.25 0.00 0.00 0.0 0.10 699.0 0.0 0

Put Options: HYG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
78.00 HYG1424V78 0.30 0.00 0.00 0.0 0.10 682.0 0.0 0
79.00 HYG1424V79 0.30 0.00 0.00 0.0 0.10 684.0 0.0 0
80.00 HYG1424V80 0.30 0.00 0.00 0.0 0.10 681.0 0.0 0
81.00 HYG1424V81 0.30 0.00 0.00 0.0 0.10 688.0 0.0 0
81.00 HYG1431V81 0.15 0.00 0.00 0.0 0.10 615.0 0.0 0
81.50 HYG1424V81.5 0.30 0.00 0.00 0.0 0.10 687.0 0.0 0
81.50 HYG1431V81.5 0.15 0.00 0.05 312.0 0.10 1184.0 0.0 0
82.00 HYG1424V82 0.30 0.00 0.00 0.0 0.10 683.0 0.0 0
82.00 HYG1431V82 0.15 0.00 0.05 154.0 0.10 1196.0 0.0 0
82.50 HYG1424V82.5 0.30 0.00 0.00 0.0 0.10 683.0 0.0 0
82.50 HYG1431V82.5 0.15 0.00 0.05 183.0 0.10 1105.0 0.0 0
83.00 HYG1424V83 0.25 0.00 0.00 0.0 0.10 681.0 0.0 0
83.00 HYG1431V83 0.15 0.00 0.05 285.0 0.10 975.0 0.0 0
83.50 HYG1424V83.5 0.15 0.00 0.05 101.0 0.10 1479.0 0.0 0
83.50 HYG1431V83.5 0.15 0.00 0.05 852.0 0.10 1180.0 6.0 6
84.00 HYG1424V84 0.15 0.00 0.05 290.0 0.10 1427.0 0.0 0
84.00 HYG1431V84 0.15 0.00 0.05 711.0 0.10 1072.0 0.0 0
84.50 HYG1424V84.5 0.15 0.00 0.05 339.0 0.10 1471.0 0.0 0
84.50 HYG1431V84.5 0.15 0.00 0.10 136.0 0.10 1069.0 0.0 0
85.00 HYG1424V85 0.15 0.00 0.05 644.0 0.10 1388.0 0.0 0
85.00 HYG1431V85 0.15 0.00 0.10 290.0 0.10 1111.0 0.0 0
85.50 HYG1424V85.5 0.13 -0.02 0.05 366.0 0.10 1517.0 50.0 50
85.50 HYG1431V85.5 0.30 0.15 0.10 434.0 0.15 1273.0 5.0 5
86.00 HYG1424V86 0.19 0.09 0.05 542.0 0.10 2061.0 50.0 50
86.00 HYG1431V86 0.35 0.20 0.15 178.0 0.15 1504.0 3000.0 3,047
86.50 HYG1424V86.5 0.15 0.00 0.05 599.0 0.10 1477.0 0.0 0
86.50 HYG1431V86.5 0.20 0.05 0.15 388.0 0.15 1732.0 11.0 11
87.00 HYG1424V87 0.25 0.20 0.05 20.0 0.05 430.0 20.0 1,255
87.00 HYG1431V87 0.30 0.15 0.05 10.0 0.15 1704.0 51.0 3,051
87.50 HYG1424V87.5 0.25 0.10 0.10 539.0 0.10 1555.0 13.0 12
87.50 HYG1431V87.5 0.30 0.15 0.05 10.0 0.15 1607.0 6.0 6
88.00 HYG1424V88 0.45 0.30 0.15 158.0 0.10 1641.0 202.0 7,539
88.00 HYG1431V88 0.56 0.51 0.05 48.0 0.15 1630.0 100.0 1,100
88.50 HYG1424V88.5 0.49 0.34 0.15 569.0 0.10 1554.0 20.0 10
88.50 HYG1431V88.5 0.35 0.30 0.05 51.0 0.15 1471.0 11.0 11
89.00 HYG1424V89 0.20 0.05 0.05 11.0 0.10 944.0 11.0 19
89.00 HYG1431V89 0.70 0.65 0.05 539.0 0.15 1624.0 3055.0 3,080
89.50 HYG1424V89.5 0.10 0.00 0.05 452.0 0.10 2242.0 10.0 121
89.50 HYG1431V89.5 0.30 0.25 0.05 836.0 0.20 1916.0 50.0 50
90.00 HYG1424V90 0.05 -0.09 0.10 361.0 0.10 2319.0 15.0 187
90.00 HYG1431V90 0.20 0.00 0.05 919.0 0.20 1697.0 8.0 95
90.50 HYG1424V90.5 0.65 0.60 0.05 10.0 0.15 2900.0 7.0 7
90.50 HYG1431V90.5 1.35 1.20 0.05 1467.0 0.25 1990.0 10.0 81
91.00 HYG1424V91 0.14 0.00 0.05 453.0 0.15 3037.0 14.0 206
91.00 HYG1431V91 1.95 1.75 0.10 956.0 0.30 1869.0 1.0 21
91.50 HYG1424V91.5 0.20 0.00 0.10 567.0 0.15 2283.0 50.0 98
91.50 HYG1431V91.5 1.49 1.24 0.15 1008.0 0.35 1852.0 1.0 1,000
92.00 HYG1424V92 0.13 -0.12 0.05 10.0 0.25 3023.0 10.0 335
92.00 HYG1431V92 0.50 0.00 0.20 2099.0 0.45 2008.0 21.0 42
92.50 HYG1424V92.5 0.54 0.00 0.10 2104.0 0.35 2681.0 25.0 191
92.50 HYG1431V92.5 1.00 0.45 0.30 1562.0 0.65 1320.0 3.0 40
93.00 HYG1424V93 0.41 -0.33 0.30 1908.0 0.55 2063.0 25.0 168
93.00 HYG1431V93 0.90 0.00 0.50 1072.0 0.85 1639.0 8.0 39
93.50 HYG1424V93.5 1.40 0.35 0.70 468.0 1.00 1671.0 34.0 83
93.50 HYG1431V93.5 3.00 1.90 0.80 1351.0 1.15 1449.0 15.0 98
94.00 HYG1424V94 1.50 0.00 1.10 344.0 1.60 125.0 0.0 0
94.00 HYG1431V94 4.10 2.50 1.25 771.0 1.55 1104.0 10.0 10
94.50 HYG1424V94.5 1.95 0.00 1.50 102.0 2.05 31.0 0.0 0
94.50 HYG1431V94.5 2.95 1.00 1.65 993.0 2.10 1154.0 4.0 26
95.00 HYG1424V95 2.90 0.50 2.00 428.0 2.60 633.0 10.0 10
95.00 HYG1431V95 2.40 0.00 2.00 837.0 2.60 440.0 0.0 0
95.50 HYG1424V95.5 2.50 0.00 2.25 299.0 3.30 3.0 0.0 0
95.50 HYG1431V95.5 4.20 1.20 2.30 1058.0 3.40 993.0 30.0 30
96.00 HYG1424V96 4.00 0.50 2.90 894.0 3.80 920.0 10.0 10
96.00 HYG1431V96 3.00 0.00 2.90 40.0 3.90 40.0 0.0 0
96.50 HYG1424V96.5 4.50 0.50 3.30 557.0 4.30 170.0 10.0 10
96.50 HYG1431V96.5 3.50 0.00 3.50 26.0 4.30 11.0 0.0 0
97.00 HYG1424V97 6.16 1.66 3.80 128.0 4.80 107.0 2.0 12
97.00 HYG1431V97 5.60 1.10 3.80 1057.0 4.90 944.0 4.0 5
97.50 HYG1424V97.5 4.70 0.00 4.20 12.0 5.30 21.0 0.0 0
97.50 HYG1431V97.5 4.60 0.00 4.30 52.0 5.40 40.0 0.0 0
98.00 HYG1424V98 6.00 0.50 4.80 86.0 5.80 70.0 7.0 7
98.00 HYG1431V98 5.30 0.00 4.80 12.0 5.90 12.0 0.0 0
98.50 HYG1424V98.5 6.50 0.50 5.10 86.0 6.60 75.0 8.0 8
98.50 HYG1431V98.5 5.80 0.00 5.10 94.0 6.60 21.0 0.0 0
99.00 HYG1424V99 7.00 0.50 5.60 107.0 6.90 84.0 6.0 6
99.00 HYG1431V99 6.10 0.00 5.60 11.0 7.00 21.0 0.0 0
99.50 HYG1424V99.5 6.80 0.00 6.00 41.0 7.50 21.0 0.0 0
100.00 HYG1424V100 7.20 0.00 6.90 11.0 8.00 21.0 0.0 0
100.00 HYG1431V100 7.10 0.00 6.60 11.0 8.00 21.0 0.0 0
100.50 HYG1424V100.5 7.70 0.00 7.40 11.0 8.50 21.0 0.0 0
101.00 HYG1424V101 8.30 0.00 7.50 44.0 9.00 34.0 0.0 0
101.00 HYG1431V101 7.90 0.00 7.60 11.0 9.00 21.0 0.0 0
102.00 HYG1424V102 9.20 0.00 8.50 31.0 10.00 31.0 0.0 0
102.00 HYG1431V102 8.90 0.00 8.50 34.0 10.00 21.0 0.0 0
103.00 HYG1424V103 10.10 0.00 9.50 31.0 11.00 31.0 0.0 0
103.00 HYG1431V103 9.90 0.00 9.50 34.0 11.00 21.0 0.0 0
104.00 HYG1424V104 11.00 0.00 10.10 34.0 12.50 34.0 0.0 0
104.00 HYG1431V104 10.60 0.00 10.10 34.0 12.50 21.0 0.0 0
105.00 HYG1424V105 12.00 0.00 11.10 21.0 13.40 21.0 0.0 0
105.00 HYG1431V105 11.60 0.00 11.10 31.0 13.50 31.0 0.0 0
106.00 HYG1424V106 12.40 0.00 12.10 11.0 14.40 21.0 0.0 0
106.00 HYG1431V106 12.50 0.00 12.10 31.0 14.50 31.0 0.0 0
107.00 HYG1424V107 13.30 0.00 13.00 20.0 15.40 20.0 0.0 0
107.00 HYG1431V107 13.40 0.00 13.10 10.0 15.50 10.0 0.0 0
108.00 HYG1424V108 14.40 0.00 14.00 20.0 16.40 20.0 0.0 0
108.00 HYG1431V108 14.40 0.00 14.10 10.0 16.50 10.0 0.0 0
109.00 HYG1424V109 15.30 0.00 15.00 20.0 17.40 20.0 0.0 0
109.00 HYG1431V109 16.10 0.00 15.10 89.0 17.90 16.0 0.0 0
110.00 HYG1424V110 16.40 0.00 16.00 20.0 18.40 20.0 0.0 0
111.00 HYG1424V111 19.20 1.20 17.10 381.0 19.60 49.0 5.0 5