$117.63 -0.60 (-0.51%) iSh 20+Y Trs Bd Shs - NYSEARCA

Oct. 2, 2014 | 01:59 PM
Last Trade: 117.63
Trade Time: Oct 02 01:59 PM Eastern Daylight Time
Change: -0.60 (-0.51%)
Prev Close: 118.23
Open: 117.83
Bid: 117.62
Ask: 117.63
Options:

Call Options: TLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 TLT1418J95 20.80 0.00 22.55 85.0 23.00 656.0 0.0 0
96.00 TLT1418J96 19.75 0.00 21.50 127.0 22.00 127.0 0.0 0
97.00 TLT1418J97 18.65 0.00 20.60 51.0 21.15 127.0 0.0 0
98.00 TLT1418J98 17.65 0.00 19.60 51.0 20.20 127.0 0.0 0
99.00 TLT1418J99 16.65 0.00 18.50 127.0 19.25 697.0 0.0 0
100.00 TLT1418J100 19.00 3.35 17.50 127.0 18.25 697.0 2.0 8
101.00 TLT1418J101 14.65 0.00 16.60 98.0 17.35 127.0 0.0 0
101.50 TLT1418J101.5 16.20 0.00 16.05 131.0 16.40 164.0 0.0 0
102.00 TLT1418J102 13.65 0.00 15.60 138.0 16.00 179.0 0.0 0
102.50 TLT1418J102.5 15.20 0.00 15.10 72.0 15.45 164.0 0.0 0
103.00 TLT1418J103 12.65 0.00 14.60 133.0 15.00 238.0 0.0 0
103.50 TLT1403J103.5 14.35 0.00 14.00 145.0 14.30 181.0 0.0 0
103.50 TLT1410J103.5 14.25 0.00 12.35 151.0 14.40 159.0 0.0 0
103.50 TLT1418J103.5 14.20 0.00 14.10 48.0 14.45 173.0 0.0 0
103.50 TLT1424J103.5 14.00 0.00 12.40 82.0 16.30 65.0 0.0 0
103.50 TLT1431J103.5 14.05 0.00 12.40 80.0 16.25 75.0 0.0 0
104.00 TLT1403J104 12.70 0.00 13.45 178.0 13.80 112.0 0.0 0
104.00 TLT1410J104 12.00 0.00 12.00 85.0 14.25 85.0 0.0 0
104.00 TLT1418J104 9.50 -4.20 13.60 47.0 13.95 171.0 6.0 6
104.00 TLT1424J104 11.65 0.00 11.75 10.0 15.80 20.0 0.0 0
104.00 TLT1431J104 13.45 0.00 11.80 1.0 15.80 50.0 0.0 0
104.50 TLT1403J104.5 13.35 0.00 13.00 127.0 13.30 143.0 0.0 0
104.50 TLT1410J104.5 11.85 0.00 11.30 85.0 13.60 85.0 0.0 0
104.50 TLT1418J104.5 13.20 0.00 13.05 131.0 13.45 164.0 0.0 0
104.50 TLT1424J104.5 13.00 0.00 11.25 10.0 15.30 20.0 0.0 0
104.50 TLT1431J104.5 11.40 0.00 11.10 20.0 15.50 36.0 0.0 0
105.00 TLT1403J105 12.85 0.00 12.45 161.0 12.80 143.0 0.0 0
105.00 TLT1410J105 12.70 0.00 10.75 25.0 13.05 40.0 0.0 0
105.00 TLT1418J105 12.00 -0.75 12.55 143.0 12.95 338.0 2.0 46
105.00 TLT1424J105 10.80 0.00 10.80 10.0 14.80 20.0 0.0 0
105.00 TLT1431J105 12.45 0.00 11.05 57.0 14.70 51.0 0.0 0
105.50 TLT1403J105.5 12.35 0.00 11.95 161.0 12.30 143.0 0.0 0
105.50 TLT1410J105.5 10.60 0.00 10.30 25.0 12.50 42.0 0.0 0
105.50 TLT1418J105.5 12.25 0.00 12.10 47.0 12.45 171.0 0.0 0
105.50 TLT1424J105.5 10.45 0.00 10.35 92.0 14.25 93.0 0.0 0
105.50 TLT1431J105.5 11.95 0.00 10.25 111.0 14.35 125.0 0.0 0
106.00 TLT1403J106 11.85 0.00 11.45 161.0 11.80 143.0 0.0 0
106.00 TLT1410J106 10.05 0.00 9.80 25.0 12.00 42.0 0.0 0
106.00 TLT1418J106 11.65 2.05 11.60 47.0 11.90 171.0 5.0 4
106.00 TLT1424J106 9.70 0.00 9.85 153.0 12.05 713.0 0.0 0
106.00 TLT1431J106 11.50 0.00 9.85 36.0 13.85 50.0 0.0 0
106.50 TLT1403J106.5 11.35 0.00 10.95 161.0 11.30 143.0 0.0 0
106.50 TLT1410J106.5 11.00 0.00 9.20 85.0 13.00 85.0 0.0 0
106.50 TLT1418J106.5 11.20 0.00 11.05 128.0 11.45 171.0 0.0 0
106.50 TLT1424J106.5 9.45 0.00 9.35 35.0 13.25 125.0 0.0 0
106.50 TLT1431J106.5 9.80 0.00 9.25 151.0 11.45 85.0 0.0 0
107.00 TLT1403J107 10.85 0.00 10.45 161.0 10.85 146.0 0.0 0
107.00 TLT1410J107 10.80 0.00 8.70 25.0 11.00 42.0 0.0 0
107.00 TLT1418J107 10.00 1.30 10.55 111.0 10.95 409.0 26.0 26
107.00 TLT1424J107 8.80 0.00 8.50 20.0 12.85 36.0 0.0 0
107.00 TLT1431J107 10.50 0.00 8.85 188.0 12.50 172.0 0.0 0
107.50 TLT1403J107.5 9.90 0.00 9.95 177.0 10.30 117.0 0.0 0
107.50 TLT1410J107.5 10.25 0.00 8.30 35.0 10.55 40.0 0.0 0
107.50 TLT1418J107.5 10.20 0.00 10.00 184.0 10.45 359.0 0.0 0
107.50 TLT1424J107.5 10.20 0.00 8.35 95.0 10.55 673.0 0.0 0
107.50 TLT1431J107.5 9.95 0.00 8.40 110.0 11.95 94.0 0.0 0
108.00 TLT1403J108 9.85 0.00 9.50 127.0 9.80 143.0 0.0 0
108.00 TLT1410J108 7.75 0.00 8.00 85.0 9.90 112.0 0.0 0
108.00 TLT1418J108 8.61 -1.09 9.50 262.0 9.85 289.0 8.0 4
108.00 TLT1424J108 8.84 -0.81 9.35 226.0 10.00 221.0 2.0 0
108.00 TLT1431J108 9.40 0.00 7.95 200.0 9.90 70.0 0.0 0
108.50 TLT1403J108.5 9.35 0.00 8.95 161.0 9.30 143.0 0.0 0
108.50 TLT1410J108.5 9.25 0.00 7.15 35.0 9.90 35.0 0.0 0
108.50 TLT1418J108.5 9.10 0.00 9.00 199.0 9.45 370.0 0.0 0
108.50 TLT1424J108.5 9.10 0.00 7.35 110.0 10.95 94.0 0.0 0
108.50 TLT1431J108.5 9.00 0.00 7.45 200.0 9.40 70.0 0.0 0
109.00 TLT1403J109 8.85 0.00 8.50 127.0 8.85 155.0 0.0 0
109.00 TLT1410J109 7.30 0.00 6.75 183.0 8.85 111.0 0.0 0
109.00 TLT1418J109 8.90 -0.26 8.50 328.0 8.95 479.0 1.0 4
109.00 TLT1424J109 7.55 0.00 6.85 110.0 10.40 94.0 0.0 0
109.00 TLT1431J109 4.10 -4.40 8.40 419.0 8.90 375.0 8.0 8
109.50 TLT1403J109.5 8.35 0.00 7.95 137.0 8.30 142.0 0.0 0
109.50 TLT1410J109.5 8.30 0.00 6.25 193.0 8.90 183.0 0.0 0
109.50 TLT1418J109.5 8.25 0.00 8.00 186.0 8.45 373.0 0.0 0
109.50 TLT1424J109.5 3.60 -4.55 8.00 183.0 8.50 443.0 37.0 37
109.50 TLT1431J109.5 3.80 -4.20 7.90 431.0 8.40 372.0 1.0 1
110.00 TLT1403J110 6.77 -1.08 7.50 217.0 7.80 245.0 7.0 9
110.00 TLT1410J110 3.05 -4.70 7.50 188.0 7.90 282.0 99.0 99
110.00 TLT1418J110 7.70 0.30 7.50 1290.0 7.95 1376.0 21.0 81
110.00 TLT1424J110 7.55 0.00 7.50 338.0 8.00 679.0 5.0 5
110.00 TLT1431J110 5.75 -1.95 7.50 353.0 7.90 381.0 1.0 2
110.50 TLT1403J110.5 2.54 -4.71 7.00 229.0 7.30 214.0 63.0 63
110.50 TLT1410J110.5 3.05 -4.30 7.00 192.0 7.40 264.0 14.0 32
110.50 TLT1418J110.5 4.65 -2.55 7.00 417.0 7.45 1181.0 3.0 3
110.50 TLT1424J110.5 6.10 0.00 6.80 185.0 7.80 149.0 0.0 0
110.50 TLT1431J110.5 6.95 0.00 6.80 252.0 7.40 136.0 0.0 0
111.00 TLT1403J111 7.05 1.35 6.45 402.0 6.85 358.0 1.0 2
111.00 TLT1410J111 2.28 -4.47 6.50 498.0 6.90 528.0 48.0 48
111.00 TLT1418J111 6.65 0.33 6.50 1344.0 6.95 1367.0 50.0 1,014
111.00 TLT1424J111 5.50 0.00 6.45 88.0 7.05 1033.0 0.0 0
111.00 TLT1431J111 6.55 0.00 6.55 389.0 6.90 419.0 0.0 0
111.50 TLT1403J111.5 2.03 -4.32 5.95 307.0 6.30 213.0 1.0 1
111.50 TLT1410J111.5 1.92 -4.33 6.00 537.0 6.40 527.0 1.0 84
111.50 TLT1418J111.5 5.50 0.00 6.00 952.0 6.45 1030.0 81.0 81
111.50 TLT1424J111.5 5.35 0.00 6.05 101.0 6.55 1126.0 0.0 0
111.50 TLT1431J111.5 6.10 0.00 6.10 42.0 6.45 413.0 0.0 0
112.00 TLT1403J112 5.75 0.12 5.45 328.0 5.85 343.0 6.0 37
112.00 TLT1410J112 5.06 -0.64 5.50 436.0 5.95 505.0 3.0 54
112.00 TLT1418J112 5.65 -0.40 5.50 1061.0 5.95 1000.0 8.0 519
112.00 TLT1424J112 3.45 -2.30 5.55 509.0 6.05 1888.0 23.0 14
112.00 TLT1431J112 4.80 -0.85 5.55 745.0 5.90 600.0 2.0 5
112.50 TLT1403J112.5 2.82 -2.63 5.00 252.0 5.35 253.0 36.0 23
112.50 TLT1410J112.5 2.37 -2.93 5.00 472.0 5.45 587.0 25.0 111
112.50 TLT1418J112.5 5.12 0.00 5.05 305.0 5.40 1739.0 4.0 16
112.50 TLT1424J112.5 3.45 -1.80 5.10 388.0 5.55 1378.0 3.0 41
112.50 TLT1431J112.5 5.25 0.10 5.10 1096.0 5.45 1338.0 1.0 40
113.00 TLT1403J113 4.60 0.00 4.45 347.0 4.85 338.0 6.0 21
113.00 TLT1410J113 4.00 -0.85 4.55 353.0 4.95 703.0 2.0 24
113.00 TLT1418J113 4.86 -0.29 4.55 1700.0 4.85 2081.0 164.0 945
113.00 TLT1424J113 5.25 1.05 4.60 488.0 5.00 1357.0 2.0 84
113.00 TLT1431J113 3.49 -1.51 4.70 849.0 5.20 1485.0 38.0 102
113.50 TLT1403J113.5 4.55 0.21 4.00 653.0 4.35 705.0 1.0 22
113.50 TLT1410J113.5 3.95 -0.35 4.05 262.0 4.45 1297.0 10.0 10
113.50 TLT1418J113.5 4.35 0.00 4.10 801.0 4.45 1854.0 5.0 141
113.50 TLT1424J113.5 2.58 -1.87 4.15 1338.0 4.55 1842.0 1.0 69
113.50 TLT1431J113.5 4.16 0.00 4.35 305.0 4.50 1183.0 9.0 28
114.00 TLT1403J114 3.14 0.00 3.50 434.0 3.85 700.0 3.0 4
114.00 TLT1410J114 3.65 -0.29 3.55 571.0 3.85 1524.0 7.0 110
114.00 TLT1418J114 3.75 -0.45 3.65 1603.0 3.95 2380.0 18.0 3,910
114.00 TLT1424J114 3.05 -1.10 3.80 422.0 4.00 1908.0 3.0 29
114.00 TLT1431J114 4.02 0.00 3.90 981.0 4.05 1676.0 13.0 362
114.50 TLT1403J114.5 1.77 -1.68 3.00 370.0 3.35 713.0 120.0 11
114.50 TLT1410J114.5 3.30 -0.09 3.10 554.0 3.35 1552.0 1.0 91
114.50 TLT1418J114.5 3.70 0.06 3.25 1235.0 3.45 2822.0 34.0 650
114.50 TLT1424J114.5 3.25 0.00 3.40 67.0 3.45 107.0 5.0 11
114.50 TLT1431J114.5 3.00 0.00 3.50 925.0 3.65 1735.0 10.0 40
115.00 TLT1403J115 2.65 -0.62 2.55 916.0 2.82 971.0 42.0 451
115.00 TLT1410J115 3.14 -0.06 2.66 1312.0 2.90 1844.0 66.0 148
115.00 TLT1418J115 2.88 -0.53 2.85 308.0 2.91 159.0 292.0 5,035
115.00 TLT1424J115 3.05 -0.06 3.00 550.0 3.10 1814.0 5.0 157
115.00 TLT1431J115 3.15 -0.12 3.15 1145.0 3.25 601.0 1.0 1,525
115.50 TLT1403J115.5 2.12 -0.37 2.13 68.0 2.34 1336.0 24.0 363
115.50 TLT1410J115.5 2.33 0.00 2.33 90.0 2.39 93.0 124.0 166
115.50 TLT1418J115.5 2.54 -0.05 2.48 271.0 2.56 1812.0 49.0 350
115.50 TLT1424J115.5 2.72 -0.25 2.62 404.0 2.74 1555.0 2.0 18
115.50 TLT1431J115.5 2.67 -0.13 2.78 33.0 2.90 614.0 1.0 214
116.00 TLT1403J116 1.80 -0.52 1.67 146.0 1.87 1728.0 53.0 1,262
116.00 TLT1410J116 2.12 -0.32 1.93 41.0 1.99 100.0 5.0 230
116.00 TLT1418J116 2.17 -0.42 2.11 25.0 2.16 340.0 285.0 7,489
116.00 TLT1424J116 2.38 -0.04 2.27 36.0 2.37 1255.0 4.0 202
116.00 TLT1431J116 2.62 0.01 2.44 52.0 2.55 1200.0 7.0 169
116.50 TLT1403J116.5 1.29 -0.45 1.27 35.0 1.32 50.0 60.0 450
116.50 TLT1410J116.5 1.63 -0.42 1.54 142.0 1.60 232.0 222.0 196
116.50 TLT1418J116.5 1.80 -0.26 1.75 30.0 1.79 251.0 126.0 620
116.50 TLT1424J116.5 2.19 0.00 1.94 336.0 1.99 242.0 33.0 178
116.50 TLT1431J116.5 2.22 0.00 2.14 492.0 2.25 1469.0 6.0 75
117.00 TLT1403J117 0.93 -0.54 0.92 140.0 0.96 167.0 307.0 1,219
117.00 TLT1410J117 1.38 -0.18 1.25 276.0 1.29 121.0 438.0 493
117.00 TLT1418J117 1.52 -0.34 1.45 2.0 1.47 20.0 388.0 4,008
117.00 TLT1424J117 1.86 0.00 1.64 79.0 1.69 321.0 93.0 232
117.00 TLT1431J117 2.17 0.00 1.85 21.0 1.90 88.0 55.0 701
117.50 TLT1403J117.5 0.68 -0.41 0.63 26.0 0.66 699.0 220.0 1,273
117.50 TLT1410J117.5 1.10 -0.10 0.97 324.0 1.01 168.0 48.0 354
117.50 TLT1418J117.5 1.22 -0.23 1.19 4.0 1.20 28.0 355.0 647
117.50 TLT1424J117.5 1.67 0.08 1.38 178.0 1.42 118.0 5.0 192
117.50 TLT1431J117.5 1.76 -0.04 1.58 31.0 1.66 249.0 12.0 49
118.00 TLT1403J118 0.50 -0.30 0.40 82.0 0.42 46.0 294.0 758
118.00 TLT1410J118 0.76 -0.34 0.74 147.0 0.77 38.0 112.0 154
118.00 TLT1418J118 0.98 -0.35 0.96 4.0 0.97 5.0 1320.0 5,470
118.00 TLT1424J118 1.42 0.50 1.13 150.0 1.17 242.0 9.0 57
118.00 TLT1431J118 1.46 -0.22 1.35 54.0 1.42 528.0 9.0 425
118.50 TLT1403J118.5 0.37 -0.18 0.24 56.0 0.26 373.0 135.0 468
118.50 TLT1410J118.5 0.55 -0.09 0.54 31.0 0.56 9.0 20.0 211
118.50 TLT1418J118.5 0.80 -0.29 0.76 60.0 0.77 18.0 164.0 259
118.50 TLT1424J118.5 1.02 0.03 0.93 92.0 0.97 296.0 8.0 269
118.50 TLT1431J118.5 1.15 0.00 1.14 167.0 1.22 1404.0 18.0 85
119.00 TLT1403J119 0.18 -0.18 0.13 55.0 0.15 385.0 56.0 1,259
119.00 TLT1410J119 0.41 -0.24 0.39 175.0 0.42 101.0 214.0 373
119.00 TLT1418J119 0.64 -0.21 0.60 26.0 0.61 1.0 530.0 7,087
119.00 TLT1424J119 0.97 -0.05 0.76 22.0 0.80 465.0 10.0 89
119.00 TLT1431J119 1.00 -0.14 0.97 20.0 1.00 37.0 11.0 61
119.50 TLT1403J119.5 0.10 -0.13 0.07 270.0 0.09 64.0 57.0 481
119.50 TLT1410J119.5 0.34 -0.07 0.28 585.0 0.31 117.0 28.0 267
119.50 TLT1418J119.5 0.46 -0.25 0.47 18.0 0.48 32.0 12.0 164
119.50 TLT1424J119.5 0.59 0.00 0.62 25.0 0.65 16.0 11.0 174
119.50 TLT1431J119.5 0.82 -0.15 0.81 188.0 0.86 965.0 13.0 73
120.00 TLT1403J120 0.06 -0.05 0.04 195.0 0.06 228.0 295.0 638
120.00 TLT1410J120 0.23 -0.15 0.20 88.0 0.22 7.0 170.0 216
120.00 TLT1418J120 0.39 -0.17 0.36 37.0 0.37 47.0 92.0 3,512
120.00 TLT1424J120 0.51 -0.15 0.50 32.0 0.53 165.0 30.0 100
120.00 TLT1431J120 0.76 0.05 0.67 445.0 0.72 415.0 6.0 219
120.50 TLT1403J120.5 0.05 -0.03 0.02 132.0 0.05 1587.0 10.0 58
120.50 TLT1410J120.5 0.13 0.00 0.14 625.0 0.17 482.0 2.0 2
120.50 TLT1418J120.5 0.28 -0.09 0.27 186.0 0.29 114.0 6.0 54
120.50 TLT1424J120.5 0.40 -0.08 0.39 576.0 0.43 459.0 1.0 54
120.50 TLT1431J120.5 0.58 -0.01 0.56 106.0 0.61 1384.0 2.0 85
121.00 TLT1403J121 0.05 0.00 0.03 625.0 0.08 897.0 90.0 132
121.00 TLT1410J121 0.13 -0.05 0.10 327.0 0.13 430.0 36.0 94
121.00 TLT1418J121 0.25 -0.06 0.20 353.0 0.22 39.0 82.0 1,372
121.00 TLT1424J121 0.36 -0.04 0.31 443.0 0.34 129.0 3.0 50
121.00 TLT1431J121 0.48 -0.07 0.46 547.0 0.50 294.0 21.0 46
121.50 TLT1403J121.5 0.05 0.04 0.01 918.0 0.07 1682.0 3.0 36
121.50 TLT1410J121.5 0.76 0.67 0.06 1090.0 0.10 1086.0 1.0 1
121.50 TLT1418J121.5 0.23 -0.04 0.16 5.0 0.17 35.0 102.0 94
121.50 TLT1424J121.5 0.33 0.00 0.25 79.0 0.28 540.0 40.0 39
121.50 TLT1431J121.5 0.22 -0.24 0.38 454.0 0.41 41.0 35.0 35
122.00 TLT1403J122 0.03 0.00 0.01 110.0 0.07 1482.0 321.0 355
122.00 TLT1410J122 0.08 -0.01 0.06 91.0 0.08 87.0 101.0 172
122.00 TLT1418J122 0.12 -0.09 0.12 418.0 0.14 227.0 7.0 988
122.00 TLT1424J122 0.22 -0.07 0.19 624.0 0.22 123.0 25.0 37
122.00 TLT1431J122 0.33 -0.04 0.31 53.0 0.34 18.0 1.0 53
122.50 TLT1403J122.5 0.02 0.01 0.01 10.0 0.07 1444.0 20.0 74
122.50 TLT1410J122.5 0.07 0.06 0.01 2013.0 0.13 1070.0 1.0 3
122.50 TLT1424J122.5 0.16 0.02 0.15 523.0 0.18 187.0 1.0 3
123.00 TLT1403J123 0.02 -0.07 0.01 211.0 0.03 709.0 30.0 167
123.00 TLT1410J123 0.09 0.05 0.04 1336.0 0.14 1734.0 16.0 16
123.00 TLT1418J123 0.09 -0.03 0.07 177.0 0.09 349.0 754.0 2,242
123.00 TLT1424J123 0.03 -0.11 0.12 345.0 0.15 204.0 4.0 7
123.00 TLT1431J123 0.24 -0.04 0.21 493.0 0.24 13.0 2.0 63
123.50 TLT1410J123.5 0.12 0.10 0.02 1690.0 0.13 1785.0 2.0 1
123.50 TLT1424J123.5 0.05 -0.05 0.09 678.0 0.12 100.0 2.0 2
124.00 TLT1403J124 0.08 0.00 0.01 38.0 0.06 407.0 4.0 4
124.00 TLT1410J124 0.05 -0.08 0.02 96.0 0.12 2004.0 5.0 5
124.00 TLT1418J124 0.05 -0.04 0.03 1266.0 0.10 2071.0 172.0 664
124.00 TLT1424J124 0.11 0.00 0.04 1473.0 0.14 893.0 14.0 17
124.00 TLT1431J124 0.19 0.00 0.14 505.0 0.17 68.0 3.0 4
124.50 TLT1410J124.5 0.12 0.00 0.01 128.0 0.12 704.0 0.0 0
124.50 TLT1424J124.5 0.12 0.00 0.02 1837.0 0.16 1132.0 4.0 7
125.00 TLT1403J125 0.02 -0.06 0.01 268.0 0.06 1668.0 1.0 201
125.00 TLT1410J125 0.03 -0.09 0.01 64.0 0.11 1637.0 21.0 0
125.00 TLT1418J125 0.04 0.00 0.01 1584.0 0.09 1853.0 1.0 484
125.00 TLT1424J125 0.07 0.00 0.02 902.0 0.16 1208.0 4.0 4
125.00 TLT1431J125 0.11 -0.01 0.08 732.0 0.15 697.0 5.0 5
125.50 TLT1410J125.5 0.11 0.00 0.01 303.0 0.11 915.0 0.0 0
126.00 TLT1403J126 0.08 0.00 0.01 674.0 0.06 498.0 0.0 0
126.00 TLT1410J126 0.02 -0.09 0.02 10.0 0.03 215.0 40.0 0
126.00 TLT1418J126 0.03 0.00 0.01 1393.0 0.07 1851.0 9.0 249
126.00 TLT1424J126 0.02 0.00 0.01 1571.0 0.12 34.0 0.0 0
126.00 TLT1431J126 0.05 0.00 0.02 1524.0 0.18 1043.0 0.0 0
126.50 TLT1410J126.5 0.11 0.00 0.01 3.0 0.11 598.0 0.0 0
127.00 TLT1403J127 0.08 0.00 0.01 569.0 0.06 500.0 0.0 0
127.00 TLT1410J127 0.03 -0.08 0.01 5.0 0.10 631.0 1.0 1
127.00 TLT1418J127 0.03 0.00 0.01 3.0 0.06 1438.0 5.0 114
127.00 TLT1424J127 0.01 0.00 0.01 563.0 0.15 1618.0 0.0 0
127.00 TLT1431J127 0.05 0.00 0.02 1091.0 0.16 1059.0 0.0 0
128.00 TLT1403J128 0.08 0.00 0.03 1792.0 0.06 512.0 0.0 0
128.00 TLT1410J128 0.11 0.00 0.02 100.0 0.10 573.0 0.0 0
128.00 TLT1418J128 0.02 0.00 0.01 117.0 0.06 1361.0 2.0 65
128.00 TLT1424J128 0.14 0.00 0.01 192.0 0.14 1132.0 0.0 0
128.00 TLT1431J128 0.02 0.00 0.02 507.0 0.16 1398.0 0.0 0
129.00 TLT1403J129 0.16 0.08 0.03 1006.0 0.06 423.0 10.0 10
129.00 TLT1410J129 0.11 0.00 0.01 284.0 0.10 570.0 0.0 0
129.00 TLT1418J129 0.02 -0.04 0.01 3.0 0.02 33.0 75.0 339
129.00 TLT1424J129 0.13 0.00 0.01 101.0 0.14 905.0 0.0 0
129.00 TLT1431J129 0.01 0.00 0.02 400.0 0.16 1016.0 0.0 0
130.00 TLT1403J130 0.08 0.00 0.00 0.0 0.06 500.0 0.0 0
130.00 TLT1410J130 0.10 0.00 0.03 930.0 0.09 408.0 0.0 0
130.00 TLT1418J130 0.01 -0.01 0.01 596.0 0.02 266.0 1.0 67
130.00 TLT1424J130 0.13 0.00 0.02 20.0 0.13 652.0 0.0 0
130.00 TLT1431J130 0.01 0.00 0.01 374.0 0.16 1428.0 0.0 0
131.00 TLT1403J131 0.08 0.00 0.00 0.0 0.06 475.0 0.0 0
131.00 TLT1410J131 0.10 0.00 0.03 250.0 0.10 447.0 0.0 0
131.00 TLT1418J131 0.02 0.01 0.01 249.0 0.01 3.0 1.0 2
131.00 TLT1424J131 0.12 0.00 0.00 0.0 0.13 706.0 0.0 0
131.00 TLT1431J131 0.15 0.00 0.01 136.0 0.15 790.0 0.0 0
132.00 TLT1403J132 0.05 0.00 0.00 0.0 0.06 494.0 0.0 0
132.00 TLT1410J132 0.11 0.00 0.02 398.0 0.10 444.0 0.0 0
132.00 TLT1418J132 0.01 0.00 0.00 0.0 0.01 3.0 10.0 44
132.00 TLT1424J132 0.12 0.00 0.00 0.0 0.12 587.0 0.0 0
132.00 TLT1431J132 0.14 0.00 0.01 61.0 0.14 528.0 0.0 0
133.00 TLT1403J133 0.08 0.00 0.00 0.0 0.06 501.0 0.0 0
133.00 TLT1410J133 0.10 0.00 0.02 250.0 0.09 418.0 0.0 0
133.00 TLT1418J133 0.05 0.00 0.00 0.0 0.05 457.0 0.0 0
133.00 TLT1424J133 0.12 0.00 0.00 0.0 0.12 639.0 0.0 0
133.00 TLT1431J133 0.14 0.00 0.00 0.0 0.14 535.0 0.0 0
134.00 TLT1403J134 0.08 0.00 0.00 0.0 0.06 1225.0 0.0 0
134.00 TLT1410J134 0.10 0.00 0.00 0.0 0.09 592.0 0.0 0
134.00 TLT1418J134 0.05 0.00 0.00 0.0 0.05 434.0 0.0 0
134.00 TLT1424J134 0.11 0.00 0.00 0.0 0.12 684.0 0.0 0
134.00 TLT1431J134 0.13 0.00 0.00 0.0 0.14 538.0 0.0 0

Put Options: TLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 TLT1418V95 0.05 0.04 0.01 1.0 0.01 158.0 10.0 461
96.00 TLT1418V96 0.01 0.00 0.01 2.0 0.01 111.0 20.0 68
97.00 TLT1418V97 0.02 -0.03 0.01 3.0 0.04 736.0 2.0 2
98.00 TLT1418V98 0.01 0.00 0.01 3.0 0.01 90.0 60.0 82
99.00 TLT1418V99 0.06 0.01 0.01 3.0 0.04 1008.0 2.0 230
100.00 TLT1418V100 0.08 0.07 0.01 3.0 0.01 114.0 2.0 64
101.00 TLT1418V101 0.01 -0.05 0.01 3.0 0.04 924.0 1.0 50
101.50 TLT1418V101.5 0.06 0.00 0.00 0.0 0.04 888.0 0.0 0
102.00 TLT1418V102 0.02 0.01 0.01 3.0 0.01 103.0 4.0 82
102.50 TLT1418V102.5 0.06 0.00 0.00 0.0 0.05 867.0 0.0 0
103.00 TLT1418V103 0.01 0.00 0.01 1.0 0.05 1052.0 1.0 15
103.50 TLT1403V103.5 0.01 -0.07 0.01 11.0 0.06 569.0 1.0 7
103.50 TLT1410V103.5 0.11 0.00 0.01 580.0 0.10 725.0 0.0 0
103.50 TLT1418V103.5 0.06 0.00 0.01 30.0 0.05 905.0 0.0 0
103.50 TLT1424V103.5 0.14 0.00 0.01 3.0 0.14 804.0 0.0 0
103.50 TLT1431V103.5 0.07 -0.09 0.01 429.0 0.16 912.0 1.0 1
104.00 TLT1403V104 0.08 0.00 0.01 5.0 0.07 513.0 0.0 0
104.00 TLT1410V104 0.11 0.00 0.01 49.0 0.10 587.0 0.0 0
104.00 TLT1418V104 0.01 0.00 0.01 2.0 0.01 72.0 10.0 76
104.00 TLT1424V104 0.14 0.00 0.01 75.0 0.14 622.0 0.0 0
104.00 TLT1431V104 0.10 -0.06 0.01 772.0 0.16 886.0 5.0 5
104.50 TLT1403V104.5 0.08 0.00 0.01 174.0 0.07 509.0 0.0 0
104.50 TLT1410V104.5 0.11 0.00 0.01 359.0 0.10 594.0 0.0 0
104.50 TLT1418V104.5 0.06 0.00 0.01 3.0 0.05 905.0 0.0 0
104.50 TLT1424V104.5 0.14 0.00 0.01 84.0 0.14 622.0 0.0 0
104.50 TLT1431V104.5 0.13 -0.03 0.02 466.0 0.16 885.0 4.0 4
105.00 TLT1403V105 0.02 -0.03 0.01 11.0 0.07 1209.0 20.0 30
105.00 TLT1410V105 0.07 0.00 0.01 3.0 0.10 591.0 0.0 0
105.00 TLT1418V105 0.01 0.00 0.01 3.0 0.01 64.0 22.0 996
105.00 TLT1424V105 0.14 0.00 0.01 541.0 0.14 579.0 0.0 0
105.00 TLT1431V105 0.11 0.00 0.01 1200.0 0.14 528.0 0.0 0
105.50 TLT1403V105.5 0.08 0.00 0.01 1292.0 0.07 507.0 0.0 0
105.50 TLT1410V105.5 0.11 0.00 0.01 3.0 0.10 588.0 0.0 0
105.50 TLT1418V105.5 0.06 0.00 0.01 11.0 0.05 911.0 0.0 0
105.50 TLT1424V105.5 0.12 -0.02 0.01 640.0 0.14 950.0 1.0 1
105.50 TLT1431V105.5 0.17 0.00 0.02 692.0 0.10 411.0 0.0 0
106.00 TLT1403V106 0.05 0.00 0.01 1802.0 0.07 503.0 0.0 0
106.00 TLT1410V106 0.07 0.00 0.01 70.0 0.06 510.0 0.0 0
106.00 TLT1418V106 0.01 0.00 0.01 1.0 0.01 49.0 10.0 375
106.00 TLT1424V106 0.14 0.00 0.01 808.0 0.14 613.0 0.0 0
106.00 TLT1431V106 0.15 -0.02 0.01 3.0 0.17 915.0 20.0 51
106.50 TLT1403V106.5 0.01 0.00 0.01 301.0 0.07 1258.0 2.0 2
106.50 TLT1410V106.5 0.11 0.00 0.01 31.0 0.10 585.0 0.0 0
106.50 TLT1418V106.5 0.06 0.00 0.01 513.0 0.05 897.0 0.0 0
106.50 TLT1424V106.5 0.14 0.00 0.02 817.0 0.14 619.0 0.0 0
106.50 TLT1431V106.5 0.12 -0.05 0.01 3.0 0.17 917.0 1.0 1
107.00 TLT1403V107 0.06 0.00 0.01 193.0 0.05 1067.0 3.0 3
107.00 TLT1410V107 0.07 0.00 0.01 51.0 0.06 460.0 0.0 0
107.00 TLT1418V107 0.02 0.01 0.01 3.0 0.03 414.0 19.0 629
107.00 TLT1424V107 0.18 0.03 0.02 952.0 0.15 1165.0 4.0 7
107.00 TLT1431V107 0.10 0.09 0.01 634.0 0.17 953.0 2.0 19
107.50 TLT1403V107.5 0.08 0.00 0.01 80.0 0.07 833.0 1.0 2
107.50 TLT1410V107.5 0.11 0.00 0.01 264.0 0.10 580.0 0.0 0
107.50 TLT1418V107.5 0.06 0.00 0.02 1118.0 0.05 1015.0 20.0 20
107.50 TLT1424V107.5 0.15 0.00 0.01 3.0 0.10 457.0 0.0 0
107.50 TLT1431V107.5 0.09 0.08 0.01 904.0 0.18 1021.0 10.0 24
108.00 TLT1403V108 0.13 0.05 0.01 87.0 0.07 833.0 6.0 10
108.00 TLT1410V108 0.02 -0.02 0.01 755.0 0.10 1284.0 10.0 39
108.00 TLT1418V108 0.02 0.00 0.01 3.0 0.02 93.0 60.0 4,204
108.00 TLT1424V108 0.03 0.02 0.01 3.0 0.15 1380.0 5.0 10
108.00 TLT1431V108 0.09 0.04 0.01 1030.0 0.14 1377.0 10.0 75
108.50 TLT1403V108.5 0.03 -0.06 0.01 4.0 0.07 1264.0 1.0 104
108.50 TLT1410V108.5 0.02 -0.09 0.01 1185.0 0.10 1545.0 5.0 5
108.50 TLT1418V108.5 0.09 0.02 0.01 4.0 0.05 1113.0 4.0 4
108.50 TLT1424V108.5 0.01 0.00 0.01 369.0 0.16 1723.0 0.0 0
108.50 TLT1431V108.5 0.25 0.22 0.02 735.0 0.14 1374.0 1.0 4
109.00 TLT1403V109 0.03 -0.06 0.03 1.0 0.07 1261.0 57.0 145
109.00 TLT1410V109 0.02 0.00 0.01 4.0 0.06 1209.0 35.0 108
109.00 TLT1418V109 0.02 0.00 0.01 3.0 0.02 133.0 8.0 2,579
109.00 TLT1424V109 0.06 0.00 0.01 617.0 0.16 1503.0 3.0 16
109.00 TLT1431V109 0.06 0.00 0.03 608.0 0.14 960.0 46.0 51
109.50 TLT1403V109.5 0.22 0.16 0.01 933.0 0.07 1231.0 8.0 108
109.50 TLT1410V109.5 0.09 0.01 0.03 1.0 0.10 1516.0 186.0 300
109.50 TLT1418V109.5 0.01 0.00 0.01 4.0 0.06 2019.0 3.0 51
109.50 TLT1424V109.5 0.04 0.01 0.02 608.0 0.13 1467.0 11.0 14
109.50 TLT1431V109.5 0.06 0.01 0.04 568.0 0.09 571.0 1.0 8
110.00 TLT1403V110 0.02 0.01 0.03 209.0 0.01 34.0 6.0 376
110.00 TLT1410V110 0.03 0.00 0.01 4.0 0.06 1328.0 54.0 145
110.00 TLT1418V110 0.01 -0.02 0.01 34.0 0.02 59.0 1211.0 18,019
110.00 TLT1424V110 0.09 0.06 0.03 147.0 0.06 698.0 1.0 18
110.00 TLT1431V110 0.15 0.08 0.05 651.0 0.14 1140.0 4.0 28
110.50 TLT1403V110.5 0.03 -0.06 0.01 68.0 0.07 1533.0 4.0 106
110.50 TLT1410V110.5 0.03 0.02 0.01 4.0 0.11 1459.0 8.0 89
110.50 TLT1418V110.5 0.03 -0.01 0.01 257.0 0.05 1234.0 52.0 73
110.50 TLT1424V110.5 0.10 0.06 0.02 987.0 0.15 1684.0 6.0 166
110.50 TLT1431V110.5 0.15 0.07 0.06 832.0 0.17 1328.0 1.0 6
111.00 TLT1403V111 0.03 -0.03 0.01 2.0 0.06 1682.0 24.0 371
111.00 TLT1410V111 0.03 0.01 0.01 67.0 0.06 1224.0 30.0 141
111.00 TLT1418V111 0.04 0.01 0.02 86.0 0.04 482.0 80.0 4,043
111.00 TLT1424V111 0.07 0.00 0.04 659.0 0.14 1370.0 6.0 54
111.00 TLT1431V111 0.09 -0.03 0.09 610.0 0.12 94.0 10.0 41
111.50 TLT1403V111.5 0.02 -0.06 0.02 1.0 0.06 1697.0 6.0 1,469
111.50 TLT1410V111.5 0.15 0.14 0.01 144.0 0.06 1742.0 37.0 43
111.50 TLT1418V111.5 0.03 -0.03 0.03 73.0 0.05 102.0 10.0 634
111.50 TLT1424V111.5 0.15 0.08 0.06 479.0 0.14 1582.0 21.0 20
111.50 TLT1431V111.5 0.15 0.01 0.11 395.0 0.15 479.0 1.0 25
112.00 TLT1403V112 0.02 0.00 0.03 438.0 0.03 587.0 1.0 242
112.00 TLT1410V112 0.08 0.07 0.01 335.0 0.04 500.0 20.0 78
112.00 TLT1418V112 0.06 0.00 0.05 6.0 0.06 308.0 147.0 7,191
112.00 TLT1424V112 0.09 0.01 0.08 492.0 0.11 753.0 3.0 291
112.00 TLT1431V112 0.18 0.01 0.14 403.0 0.18 484.0 10.0 65
112.50 TLT1403V112.5 0.02 -0.08 0.02 259.0 0.08 1682.0 30.0 407
112.50 TLT1410V112.5 0.10 0.08 0.01 788.0 0.11 1478.0 6.0 248
112.50 TLT1418V112.5 0.09 0.03 0.05 706.0 0.08 534.0 50.0 560
112.50 TLT1424V112.5 0.16 0.00 0.10 798.0 0.14 1329.0 2.0 18
112.50 TLT1431V112.5 0.18 0.00 0.18 755.0 0.23 1013.0 21.0 31
113.00 TLT1403V113 0.02 0.00 0.01 60.0 0.02 56.0 3.0 1,325
113.00 TLT1410V113 0.05 0.00 0.02 485.0 0.11 1912.0 3.0 1,227
113.00 TLT1418V113 0.09 -0.01 0.09 1.0 0.10 284.0 159.0 10,817
113.00 TLT1424V113 0.16 0.01 0.14 332.0 0.18 1346.0 1.0 33
113.00 TLT1431V113 0.24 0.00 0.24 337.0 0.28 485.0 4.0 145
113.50 TLT1403V113.5 0.01 0.00 0.01 108.0 0.03 185.0 17.0 267
113.50 TLT1410V113.5 0.05 -0.02 0.03 333.0 0.07 953.0 7.0 1,918
113.50 TLT1418V113.5 0.12 0.00 0.11 331.0 0.14 1487.0 31.0 328
113.50 TLT1424V113.5 0.24 0.04 0.18 598.0 0.22 1101.0 2.0 30
113.50 TLT1431V113.5 0.35 -0.03 0.30 377.0 0.35 1053.0 1.0 29
114.00 TLT1403V114 0.03 0.00 0.01 134.0 0.03 111.0 5.0 756
114.00 TLT1410V114 0.10 0.01 0.05 1182.0 0.09 148.0 2.0 294
114.00 TLT1418V114 0.17 0.01 0.16 366.0 0.18 213.0 81.0 9,183
114.00 TLT1424V114 0.25 0.00 0.24 912.0 0.29 1517.0 7.0 330
114.00 TLT1431V114 0.37 0.00 0.37 852.0 0.43 1018.0 28.0 2,515
114.50 TLT1403V114.5 0.04 0.01 0.02 74.0 0.04 413.0 108.0 1,131
114.50 TLT1410V114.5 0.11 0.00 0.09 1077.0 0.13 494.0 32.0 227
114.50 TLT1418V114.5 0.18 -0.03 0.21 303.0 0.25 2055.0 38.0 3,151
114.50 TLT1424V114.5 0.34 0.00 0.32 323.0 0.35 287.0 4.0 30
114.50 TLT1431V114.5 0.49 0.00 0.46 1032.0 0.52 499.0 49.0 49
115.00 TLT1403V115 0.04 0.00 0.02 315.0 0.05 577.0 3.0 1,017
115.00 TLT1410V115 0.12 -0.03 0.14 1098.0 0.18 208.0 54.0 527
115.00 TLT1418V115 0.30 0.03 0.30 233.0 0.31 1.0 389.0 8,587
115.00 TLT1424V115 0.42 -0.03 0.42 180.0 0.46 1281.0 23.0 157
115.00 TLT1431V115 0.54 0.00 0.57 1095.0 0.64 1152.0 14.0 110
115.50 TLT1403V115.5 0.05 -0.02 0.04 363.0 0.07 288.0 37.0 872
115.50 TLT1410V115.5 0.21 -0.05 0.23 28.0 0.25 16.0 160.0 238
115.50 TLT1418V115.5 0.38 0.02 0.40 11.0 0.41 42.0 56.0 270
115.50 TLT1424V115.5 0.48 0.00 0.53 813.0 0.57 408.0 1.0 2
115.50 TLT1431V115.5 0.78 0.00 0.71 578.0 0.77 705.0 51.0 65
116.00 TLT1403V116 0.10 0.02 0.10 14.0 0.11 3.0 403.0 2,235
116.00 TLT1410V116 0.33 0.01 0.31 1429.0 0.36 170.0 8.0 3,997
116.00 TLT1418V116 0.52 0.06 0.52 22.0 0.54 42.0 1135.0 2,780
116.00 TLT1424V116 0.86 0.00 0.68 36.0 0.71 15.0 2.0 29
116.00 TLT1431V116 0.87 0.00 0.86 1079.0 0.93 625.0 12.0 313
116.50 TLT1403V116.5 0.23 0.08 0.16 407.0 0.19 43.0 588.0 5,349
116.50 TLT1410V116.5 0.52 0.10 0.47 176.0 0.50 131.0 22.0 214
116.50 TLT1418V116.5 0.60 0.00 0.68 320.0 0.71 166.0 48.0 940
116.50 TLT1424V116.5 0.85 0.00 0.85 388.0 0.89 223.0 1.0 16
116.50 TLT1431V116.5 1.05 0.00 1.04 841.0 1.11 165.0 1.0 14
117.00 TLT1403V117 0.28 0.02 0.30 174.0 0.32 2.0 887.0 787
117.00 TLT1410V117 0.64 0.12 0.65 46.0 0.68 368.0 78.0 131
117.00 TLT1418V117 0.86 0.12 0.87 22.0 0.89 39.0 281.0 3,381
117.00 TLT1424V117 0.96 0.00 1.02 1375.0 1.09 573.0 2.0 165
117.00 TLT1431V117 1.25 0.00 1.25 1019.0 1.33 163.0 8.0 79
117.50 TLT1403V117.5 0.48 0.10 0.49 165.0 0.52 169.0 127.0 4,054
117.50 TLT1410V117.5 0.84 0.09 0.87 173.0 0.90 44.0 457.0 82
117.50 TLT1418V117.5 1.13 0.21 1.12 10.0 1.14 11.0 1192.0 438
117.50 TLT1424V117.5 1.16 0.00 1.29 41.0 1.32 40.0 1.0 30
117.50 TLT1431V117.5 1.57 0.03 1.51 369.0 1.58 59.0 7.0 100
118.00 TLT1403V118 0.79 0.21 0.77 374.0 0.81 326.0 66.0 284
118.00 TLT1410V118 0.98 0.03 1.14 42.0 1.16 3.0 161.0 1,921
118.00 TLT1418V118 1.40 0.23 1.38 21.0 1.41 185.0 362.0 3,470
118.00 TLT1424V118 1.45 0.02 1.55 163.0 1.59 42.0 10.0 93
118.00 TLT1431V118 1.84 0.30 1.78 81.0 1.83 94.0 29.0 32
118.50 TLT1403V118.5 1.02 0.15 1.08 655.0 1.13 25.0 305.0 269
118.50 TLT1410V118.5 1.22 -0.03 1.43 80.0 1.47 343.0 47.0 231
118.50 TLT1418V118.5 1.65 0.24 1.69 6.0 1.71 6.0 143.0 242
118.50 TLT1424V118.5 1.60 0.00 1.82 1357.0 1.90 121.0 0.0 0
118.50 TLT1431V118.5 2.76 0.95 2.02 1211.0 2.13 156.0 10.0 10
119.00 TLT1403V119 1.52 0.37 1.46 55.0 1.52 3.0 35.0 66
119.00 TLT1410V119 1.80 -0.03 1.75 1101.0 1.83 11.0 35.0 46
119.00 TLT1418V119 2.03 0.31 1.99 514.0 2.03 78.0 62.0 1,542
119.00 TLT1424V119 6.15 4.23 2.19 15.0 2.23 24.0 10.0 2
119.00 TLT1431V119 2.24 0.00 2.33 816.0 2.46 85.0 10.0 10
119.50 TLT1403V119.5 1.59 0.07 1.84 1608.0 2.07 1066.0 43.0 32
119.50 TLT1410V119.5 1.80 -0.11 2.16 192.0 2.21 14.0 83.0 49
119.50 TLT1418V119.5 2.25 0.22 2.38 140.0 2.44 97.0 35.0 65
119.50 TLT1424V119.5 2.19 -0.51 2.53 399.0 2.59 116.0 60.0 1
119.50 TLT1431V119.5 4.50 2.09 2.66 1287.0 2.80 44.0 13.0 13
120.00 TLT1403V120 2.05 -0.35 2.28 1359.0 2.54 847.0 31.0 34
120.00 TLT1410V120 2.48 -0.12 2.52 1345.0 2.66 73.0 44.0 94
120.00 TLT1418V120 2.37 -0.17 2.75 61.0 2.79 86.0 227.0 1,459
120.00 TLT1424V120 2.60 0.00 2.84 1611.0 2.97 106.0 11.0 11
120.00 TLT1431V120 2.78 0.00 3.05 16.0 3.20 1593.0 0.0 0
120.50 TLT1403V120.5 2.51 0.14 2.74 1293.0 3.05 946.0 21.0 11
120.50 TLT1410V120.5 2.67 0.00 2.91 1152.0 3.20 1564.0 0.0 0
120.50 TLT1418V120.5 3.05 0.28 3.15 1389.0 3.25 351.0 80.0 211
120.50 TLT1424V120.5 3.00 0.05 3.30 208.0 3.40 1748.0 11.0 0
120.50 TLT1431V120.5 3.10 0.00 3.40 1514.0 3.55 541.0 0.0 0
121.00 TLT1403V121 5.60 2.75 3.20 428.0 3.55 155.0 10.0 10
121.00 TLT1410V121 5.21 2.21 3.25 993.0 3.65 1024.0 1.0 1
121.00 TLT1418V121 3.55 0.40 3.50 2430.0 3.70 982.0 31.0 539
121.00 TLT1424V121 3.50 0.25 3.70 532.0 3.80 817.0 44.0 1
121.00 TLT1431V121 3.50 0.00 3.80 1364.0 3.95 172.0 0.0 0
121.50 TLT1403V121.5 6.20 2.90 3.70 332.0 4.00 110.0 33.0 33
121.50 TLT1410V121.5 3.55 0.00 3.65 396.0 4.10 46.0 0.0 0
121.50 TLT1418V121.5 3.80 0.20 3.85 2104.0 4.20 1868.0 22.0 0
121.50 TLT1424V121.5 3.75 0.00 4.05 1280.0 4.20 1090.0 0.0 0
121.50 TLT1431V121.5 3.90 0.00 4.20 1405.0 4.40 695.0 0.0 0
122.00 TLT1403V122 4.77 0.00 4.20 1629.0 4.50 1327.0 1000.0 1,037
122.00 TLT1410V122 3.90 0.00 4.15 502.0 4.60 203.0 0.0 0
122.00 TLT1418V122 4.25 -0.26 4.30 1394.0 4.65 1467.0 11.0 434
122.00 TLT1424V122 4.15 0.00 4.35 1436.0 4.75 1497.0 0.0 0
122.00 TLT1431V122 4.50 0.00 4.60 1324.0 4.80 26.0 60.0 60
122.50 TLT1403V122.5 4.30 0.00 4.70 243.0 5.00 192.0 0.0 0
122.50 TLT1410V122.5 7.05 2.70 4.70 641.0 5.10 493.0 10.0 10
122.50 TLT1424V122.5 4.55 0.00 4.75 865.0 5.20 300.0 0.0 0
123.00 TLT1403V123 4.90 0.00 5.20 117.0 5.55 153.0 0.0 0
123.00 TLT1410V123 4.90 0.00 4.85 174.0 5.60 115.0 0.0 0
123.00 TLT1418V123 9.80 4.80 5.20 932.0 5.60 534.0 10.0 154
123.00 TLT1424V123 5.00 0.00 5.20 604.0 5.70 241.0 0.0 0
123.00 TLT1431V123 5.15 0.00 5.15 1217.0 5.80 898.0 0.0 0
123.50 TLT1410V123.5 5.40 0.00 5.30 177.0 6.10 120.0 0.0 0
123.50 TLT1424V123.5 5.55 0.00 5.65 652.0 6.15 246.0 0.0 0
124.00 TLT1403V124 5.80 0.00 6.20 140.0 6.50 112.0 0.0 0
124.00 TLT1410V124 5.90 0.00 5.80 174.0 6.60 120.0 0.0 0
124.00 TLT1418V124 11.10 5.20 6.20 938.0 6.60 832.0 1.0 90
124.00 TLT1424V124 5.80 0.00 6.15 644.0 6.65 251.0 0.0 0
124.00 TLT1431V124 6.05 0.00 5.95 473.0 6.80 597.0 0.0 0
124.50 TLT1410V124.5 6.20 0.00 6.00 211.0 7.05 86.0 0.0 0
124.50 TLT1424V124.5 6.55 0.00 6.60 212.0 7.15 73.0 0.0 0
125.00 TLT1403V125 6.45 0.00 7.20 140.0 7.50 117.0 0.0 0
125.00 TLT1410V125 6.90 0.00 6.80 195.0 7.55 81.0 0.0 0
125.00 TLT1418V125 7.15 0.20 6.85 340.0 7.60 517.0 57.0 103
125.00 TLT1424V125 7.10 0.20 7.15 1020.0 7.60 261.0 21.0 0
125.00 TLT1431V125 6.90 0.00 7.00 568.0 7.75 556.0 0.0 0
125.50 TLT1410V125.5 7.35 0.00 7.30 142.0 8.10 150.0 0.0 0
126.00 TLT1403V126 7.45 0.00 8.20 139.0 8.55 137.0 0.0 0
126.00 TLT1410V126 7.90 0.00 7.80 153.0 8.55 109.0 0.0 0
126.00 TLT1418V126 10.75 2.90 7.80 474.0 8.55 204.0 83.0 72
126.00 TLT1424V126 7.80 0.00 7.85 133.0 9.00 69.0 0.0 0
126.00 TLT1431V126 7.95 0.00 7.95 265.0 8.75 141.0 0.0 0
126.50 TLT1410V126.5 7.25 0.00 7.05 181.0 9.05 105.0 0.0 0
127.00 TLT1403V127 8.40 0.00 9.20 144.0 9.50 107.0 0.0 0
127.00 TLT1410V127 7.55 0.00 7.55 306.0 9.55 182.0 0.0 0
127.00 TLT1418V127 10.25 1.30 8.80 785.0 9.55 193.0 15.0 15
127.00 TLT1424V127 7.65 0.00 7.55 184.0 10.00 51.0 0.0 0
127.00 TLT1431V127 8.65 0.00 8.95 250.0 9.75 151.0 0.0 0
128.00 TLT1403V128 9.50 0.00 10.20 145.0 10.55 117.0 0.0 0
128.00 TLT1410V128 8.50 0.00 8.65 292.0 10.60 152.0 0.0 0
128.00 TLT1418V128 9.05 0.00 9.50 601.0 10.80 759.0 0.0 0
128.00 TLT1424V128 8.65 0.00 8.90 99.0 10.60 60.0 0.0 0
128.00 TLT1431V128 9.95 0.00 9.90 162.0 10.75 80.0 0.0 0
129.00 TLT1403V129 10.50 0.00 11.20 143.0 11.55 117.0 0.0 0
129.00 TLT1410V129 9.10 0.00 9.35 85.0 11.60 90.0 0.0 0
129.00 TLT1418V129 13.45 3.50 10.80 941.0 11.55 368.0 32.0 18
129.00 TLT1424V129 9.70 0.00 9.90 118.0 11.60 66.0 0.0 0
129.00 TLT1431V129 10.90 0.00 10.90 176.0 11.75 83.0 0.0 0
130.00 TLT1403V130 14.60 2.80 12.20 305.0 12.55 222.0 16.0 16
130.00 TLT1410V130 10.30 0.00 10.35 85.0 12.60 92.0 0.0 0
130.00 TLT1418V130 11.75 0.00 12.10 715.0 12.55 580.0 0.0 0
130.00 TLT1424V130 11.90 0.00 12.10 229.0 12.60 116.0 0.0 0
130.00 TLT1431V130 11.60 0.00 11.90 174.0 12.70 69.0 0.0 0
131.00 TLT1403V131 12.50 0.00 13.20 138.0 13.55 148.0 0.0 0
131.00 TLT1410V131 11.30 0.00 11.35 85.0 13.60 92.0 0.0 0
131.00 TLT1418V131 12.85 0.00 13.10 360.0 13.55 253.0 0.0 0
131.00 TLT1424V131 12.65 0.00 13.00 138.0 13.75 112.0 0.0 0
131.00 TLT1431V131 12.60 0.00 12.85 257.0 13.70 121.0 0.0 0
132.00 TLT1403V132 16.60 2.90 14.20 290.0 14.50 142.0 16.0 16
132.00 TLT1410V132 12.40 0.00 12.50 85.0 14.60 97.0 0.0 0
132.00 TLT1418V132 15.84 2.04 13.50 238.0 14.60 174.0 24.0 24
132.00 TLT1424V132 13.85 0.00 12.65 151.0 14.75 112.0 0.0 0
132.00 TLT1431V132 13.55 0.00 13.85 185.0 15.70 132.0 0.0 0
133.00 TLT1403V133 14.50 0.00 15.20 133.0 15.50 123.0 0.0 0
133.00 TLT1410V133 13.40 0.00 13.50 85.0 15.60 92.0 0.0 0
133.00 TLT1418V133 14.45 0.00 15.10 242.0 15.55 178.0 0.0 0
133.00 TLT1424V133 14.25 0.00 14.90 8.0 15.75 12.0 0.0 0
133.00 TLT1431V133 14.55 0.00 14.85 254.0 16.60 191.0 0.0 0
134.00 TLT1403V134 15.55 0.00 16.20 182.0 16.55 137.0 0.0 0
134.00 TLT1410V134 15.55 0.00 16.10 107.0 16.70 97.0 0.0 0
134.00 TLT1418V134 16.36 0.00 16.10 347.0 16.55 198.0 74.0 74
134.00 TLT1424V134 15.80 0.00 14.65 35.0 16.75 18.0 0.0 0
134.00 TLT1431V134 15.70 0.00 15.85 117.0 16.70 61.0 0.0 0