iShares 20+ Year Treasury Bond $110.96

down 0.00


23/4/2014 06:40 PM  |  NYSEARCA : TLT
Last Trade: 110.96
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 110.96
Open: 110.60
Bid: 110.79
Ask: 110.85
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TLT Trend Analysis - it has underperformed the S&P 500 by 28%
Options:

Call Options: TLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
97.00 TLT1425D97 11.80 0.00 11.80 1.0 15.95 11.0 0.0 0
98.00 TLT1425D98 10.80 0.00 10.80 1.0 14.95 11.0 0.0 0
99.00 TLT1425D99 9.80 0.00 9.80 1.0 14.05 8.0 0.0 0
100.00 TLT1425D100 8.70 0.00 8.70 30.0 13.05 10.0 0.0 0
100.50 TLT1425D100.5 8.20 0.00 8.20 30.0 12.50 30.0 0.0 0
101.00 TLT1425D101 5.18 -2.62 7.80 30.0 12.00 30.0 2.0 1
101.50 TLT1425D101.5 7.95 0.00 7.95 11.0 10.80 11.0 0.0 0
102.00 TLT1425D102 6.70 0.00 6.70 2.0 11.10 20.0 0.0 3
102.50 TLT1425D102.5 8.05 0.00 8.05 15.0 10.55 8.0 0.0 0
103.00 TLT1425D103 5.60 -1.95 7.55 15.0 10.05 8.0 100.0 34
103.50 TLT1425D103.5 5.25 0.00 5.25 30.0 9.60 50.0 0.0 0
104.00 TLT1425D104 5.00 0.35 4.65 44.0 8.25 30.0 1.0 1
104.50 TLT1425D104.5 2.66 -2.04 4.70 30.0 8.55 10.0 4.0 4
105.00 TLT1425D105 5.50 0.15 5.35 15.0 6.50 30.0 5.0 5
105.50 TLT1425D105.5 5.13 0.28 4.85 15.0 6.00 30.0 5.0 5
106.00 TLT1425D106 4.75 0.00 4.45 10.0 5.50 10.0 10.0 536
106.50 TLT1425D106.5 1.78 -2.17 3.95 10.0 5.65 1.0 10.0 368
107.00 TLT1425D107 2.85 0.19 2.66 35.0 4.45 35.0 2.0 186
107.50 TLT1425D107.5 3.24 0.00 3.35 35.0 3.55 35.0 30.0 531
108.00 TLT1425D108 2.85 0.00 2.87 111.0 3.05 106.0 3.0 1,127
108.50 TLT1425D108.5 2.45 0.00 2.37 252.0 2.55 221.0 8.0 2,073
109.00 TLT1425D109 1.93 0.00 1.93 74.0 1.98 51.0 3819.0 5,971
109.50 TLT1425D109.5 1.53 0.00 1.42 218.0 1.55 865.0 106.0 1,383
110.00 TLT1425D110 1.00 0.00 0.98 104.0 1.05 157.0 280.0 1,384
110.50 TLT1425D110.5 0.61 0.00 0.60 21.0 0.63 21.0 276.0 1,001
111.00 TLT1425D111 0.32 0.00 0.30 36.0 0.32 90.0 1598.0 2,055
111.50 TLT1425D111.5 0.15 0.00 0.12 180.0 0.14 33.0 419.0 965
112.00 TLT1425D112 0.07 0.00 0.04 131.0 0.07 346.0 572.0 1,824
112.50 TLT1425D112.5 0.03 0.02 0.01 320.0 0.05 688.0 10.0 95
113.00 TLT1425D113 0.03 -0.01 0.01 2.0 0.04 542.0 69.0 480
113.50 TLT1425D113.5 0.08 0.04 0.01 20.0 0.04 359.0 25.0 25
114.00 TLT1425D114 0.02 0.00 0.02 7.0 0.03 437.0 7.0 162
114.50 TLT1425D114.5 0.03 0.00 0.01 1.0 0.03 91.0 0.0 0
115.00 TLT1425D115 0.01 0.00 0.01 7.0 0.03 77.0 1.0 25
115.50 TLT1425D115.5 0.01 -0.02 0.01 7.0 0.03 91.0 1.0 1
116.00 TLT1425D116 0.03 0.00 0.01 1.0 0.03 77.0 1.0 1
116.50 TLT1425D116.5 0.03 0.00 0.01 1.0 0.03 78.0 0.0 0
117.00 TLT1425D117 0.04 0.00 0.01 2.0 0.04 228.0 0.0 0
117.50 TLT1425D117.5 0.03 0.00 0.00 0.0 0.03 78.0 0.0 0
118.00 TLT1425D118 0.04 0.00 0.01 120.0 0.04 228.0 0.0 0
118.50 TLT1425D118.5 0.03 0.00 0.00 0.0 0.03 78.0 0.0 0
119.00 TLT1425D119 0.04 0.00 0.01 66.0 0.04 228.0 0.0 0
120.00 TLT1425D120 0.03 0.00 0.01 77.0 0.03 66.0 5.0 5
121.00 TLT1425D121 0.02 -0.01 0.00 0.0 0.03 78.0 3.0 3
122.00 TLT1425D122 0.03 0.00 0.00 0.0 0.03 78.0 0.0 0
123.00 TLT1425D123 0.03 0.00 0.00 0.0 0.03 78.0 0.0 0
124.00 TLT1425D124 0.03 0.00 0.00 0.0 0.03 78.0 0.0 0
125.00 TLT1425D125 0.03 0.00 0.00 0.0 0.03 78.0 0.0 0

Put Options: TLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
97.00 TLT1425P97 0.05 0.01 0.01 11.0 0.04 228.0 2.0 2
98.00 TLT1425P98 0.02 -0.01 0.01 48.0 0.03 69.0 4.0 4
99.00 TLT1425P99 0.03 0.00 0.01 11.0 0.03 67.0 0.0 0
100.00 TLT1425P100 0.03 0.00 0.01 50.0 0.03 66.0 0.0 0
100.50 TLT1425P100.5 0.03 0.00 0.01 110.0 0.03 66.0 0.0 0
101.00 TLT1425P101 0.10 0.07 0.01 517.0 0.03 66.0 10.0 10
101.50 TLT1425P101.5 0.03 0.00 0.02 597.0 0.03 63.0 0.0 0
102.00 TLT1425P102 0.03 0.00 0.01 448.0 0.03 63.0 0.0 0
102.50 TLT1425P102.5 0.03 0.00 0.02 422.0 0.03 63.0 0.0 0
103.00 TLT1425P103 0.08 0.06 0.01 119.0 0.02 256.0 1.0 182
103.50 TLT1425P103.5 0.05 0.02 0.01 56.0 0.03 66.0 4.0 64
104.00 TLT1425P104 0.03 0.00 0.01 1.0 0.03 63.0 25.0 75
104.50 TLT1425P104.5 0.20 0.18 0.01 31.0 0.02 167.0 4.0 421
105.00 TLT1425P105 0.01 -0.01 0.01 18.0 0.02 203.0 22.0 721
105.50 TLT1425P105.5 0.01 -0.02 0.01 1.0 0.03 377.0 1.0 338
106.00 TLT1425P106 0.01 -0.01 0.01 1.0 0.02 244.0 1.0 856
106.50 TLT1425P106.5 0.03 0.01 0.01 1.0 0.02 167.0 1.0 457
107.00 TLT1425P107 0.02 0.00 0.01 46.0 0.02 154.0 1.0 999
107.50 TLT1425P107.5 0.04 0.02 0.03 36.0 0.02 163.0 40.0 889
108.00 TLT1425P108 0.01 0.00 0.01 105.0 0.03 394.0 10.0 1,304
108.50 TLT1425P108.5 0.01 0.00 0.01 6.0 0.02 261.0 23.0 1,348
109.00 TLT1425P109 0.02 0.00 0.01 15.0 0.02 170.0 55.0 4,008
109.50 TLT1425P109.5 0.04 0.00 0.03 7.0 0.04 176.0 1064.0 3,668
110.00 TLT1425P110 0.08 0.00 0.05 99.0 0.08 414.0 417.0 1,779
110.50 TLT1425P110.5 0.17 0.00 0.15 150.0 0.17 85.0 439.0 1,242
111.00 TLT1425P111 0.38 0.00 0.35 41.0 0.37 21.0 115.0 999
111.50 TLT1425P111.5 0.68 0.00 0.67 90.0 0.70 32.0 13.0 340
112.00 TLT1425P112 1.79 0.79 1.00 1090.0 1.16 439.0 25.0 328
112.50 TLT1425P112.5 1.63 0.18 1.45 66.0 1.65 58.0 32.0 32
113.00 TLT1425P113 2.10 0.18 1.92 490.0 2.15 330.0 337.0 335
113.50 TLT1425P113.5 2.41 0.00 2.41 63.0 2.64 51.0 0.0 0
114.00 TLT1425P114 6.39 3.46 2.93 69.0 3.15 53.0 10.0 5
114.50 TLT1425P114.5 2.38 0.00 2.38 1.0 4.90 3.0 0.0 0
115.00 TLT1425P115 4.55 0.70 3.85 3.0 5.30 12.0 10.0 10
115.50 TLT1425P115.5 2.80 0.00 2.80 1.0 6.00 11.0 0.0 0
116.00 TLT1425P116 3.75 0.00 3.75 2.0 5.45 7.0 0.0 0
116.50 TLT1425P116.5 4.20 0.00 4.20 11.0 7.05 11.0 0.0 0
117.00 TLT1425P117 3.95 0.00 3.95 40.0 8.35 73.0 0.0 0
117.50 TLT1425P117.5 4.45 0.00 4.45 10.0 8.95 11.0 0.0 0
118.00 TLT1425P118 4.95 0.00 4.95 40.0 9.35 73.0 0.0 0
118.50 TLT1425P118.5 6.20 0.00 6.20 11.0 9.10 11.0 0.0 0
119.00 TLT1425P119 6.00 0.00 6.00 40.0 10.35 73.0 0.0 0
120.00 TLT1425P120 7.00 0.00 7.00 40.0 11.35 73.0 0.0 0
121.00 TLT1425P121 7.95 0.00 7.95 30.0 12.35 41.0 0.0 0
122.00 TLT1425P122 8.95 0.00 8.95 30.0 13.30 30.0 0.0 0
123.00 TLT1425P123 10.00 0.00 10.00 1.0 14.35 11.0 0.0 0
124.00 TLT1425P124 11.00 0.00 11.00 1.0 15.35 11.0 0.0 0
125.00 TLT1425P125 12.00 0.00 12.00 1.0 16.35 11.0 0.0 0
Trading Center