iSh 20+Y Trs Bd Shs  $119.05

down 0.00


29/8/2014 04:00 PM  |  NYSEARCA : TLT
Last Trade: 119.05
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 119.05
Open: 118.92
Bid: 117.72
Ask: 117.95
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 10%
Options:

Call Options: TLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 TLT1420I70 46.75 0.00 46.75 1.0 50.90 112.0 0.0 0
71.00 TLT1420I71 46.00 0.00 46.00 56.0 50.20 11.0 0.0 0
72.00 TLT1420I72 45.10 0.00 45.10 1.0 48.75 1.0 0.0 0
73.00 TLT1420I73 44.15 0.00 44.15 37.0 47.50 37.0 0.0 0
74.00 TLT1420I74 42.95 0.00 42.95 134.0 47.05 75.0 0.0 0
75.00 TLT1420I75 42.10 0.00 42.10 54.0 46.20 10.0 0.0 0
76.00 TLT1420I76 41.20 0.00 41.20 112.0 44.55 112.0 0.0 0
77.00 TLT1420I77 40.15 0.00 40.15 37.0 43.50 37.0 0.0 0
78.00 TLT1420I78 39.65 0.00 39.65 150.0 42.95 150.0 0.0 0
79.00 TLT1420I79 38.65 0.00 38.65 150.0 41.55 150.0 0.0 0
80.00 TLT1420I80 28.48 -9.17 37.65 150.0 40.65 150.0 6.0 7
81.00 TLT1420I81 36.65 0.00 36.65 150.0 39.55 150.0 0.0 0
82.00 TLT1420I82 35.65 0.00 35.65 150.0 38.55 150.0 0.0 0
83.00 TLT1420I83 34.65 0.00 34.65 150.0 37.55 150.0 0.0 0
84.00 TLT1420I84 33.60 0.00 33.60 150.0 36.55 150.0 0.0 0
85.00 TLT1420I85 32.60 0.00 32.60 150.0 35.55 150.0 0.0 0
86.00 TLT1420I86 31.65 0.00 31.65 150.0 34.65 150.0 0.0 0
87.00 TLT1420I87 30.65 0.00 30.65 150.0 33.95 150.0 0.0 0
88.00 TLT1420I88 29.60 0.00 29.60 150.0 32.95 150.0 0.0 0
89.00 TLT1420I89 28.60 0.00 28.60 150.0 31.95 150.0 0.0 0
90.00 TLT1420I90 17.96 -9.64 27.60 150.0 30.65 150.0 20.0 20
91.00 TLT1420I91 11.35 -15.15 26.50 150.0 29.65 150.0 1.0 1
92.00 TLT1420I92 16.26 -9.29 25.55 150.0 28.55 150.0 20.0 20
93.00 TLT1420I93 15.05 -9.30 24.35 150.0 27.75 187.0 3.0 3
94.00 TLT1420I94 17.10 -6.40 23.50 150.0 26.85 150.0 650.0 260
95.00 TLT1420I95 23.95 0.00 22.50 350.0 24.20 90.0 2.0 4
96.00 TLT1420I96 12.15 -9.50 21.65 150.0 24.70 150.0 1.0 7
97.00 TLT1420I97 8.65 -11.85 20.50 150.0 23.70 150.0 12.0 8
98.00 TLT1420I98 9.01 -10.54 19.55 150.0 22.65 150.0 8.0 70
99.00 TLT1420I99 14.95 -3.25 18.20 150.0 21.70 150.0 2.0 1
100.00 TLT1420I100 17.35 -0.30 17.65 150.0 20.65 150.0 2.0 1
101.00 TLT1420I101 18.00 0.00 17.55 492.0 18.25 15.0 3.0 4
102.00 TLT1420I102 17.00 0.00 16.75 505.0 17.25 165.0 10.0 11
103.00 TLT1405I103 14.20 0.00 14.20 89.0 17.60 80.0 0.0 0
103.00 TLT1420I103 16.10 0.00 15.90 541.0 16.35 980.0 380.0 149
103.50 TLT1405I103.5 13.30 0.00 13.30 75.0 17.60 86.0 0.0 0
103.50 TLT1412I103.5 13.70 0.00 13.70 101.0 17.20 80.0 0.0 0
103.50 TLT1426I103.5 13.45 0.00 13.45 108.0 17.00 97.0 0.0 0
104.00 TLT1405I104 13.00 0.00 13.00 1.0 17.05 1.0 0.0 0
104.00 TLT1412I104 13.25 0.00 13.25 10.0 16.60 10.0 0.0 0
104.00 TLT1420I104 12.51 -2.14 14.65 544.0 15.50 574.0 1.0 6
104.00 TLT1426I104 13.00 0.00 13.00 11.0 17.30 21.0 0.0 0
104.50 TLT1405I104.5 12.10 0.00 12.10 1.0 16.70 1.0 0.0 0
104.50 TLT1412I104.5 12.55 0.00 12.55 10.0 16.20 26.0 0.0 0
104.50 TLT1426I104.5 12.20 0.00 12.20 1.0 16.75 1.0 0.0 0
105.00 TLT1405I105 13.96 0.00 12.10 10.0 15.65 2.0 6.0 0
105.00 TLT1412I105 11.75 0.00 11.75 75.0 16.00 85.0 0.0 0
105.00 TLT1420I105 14.00 0.00 13.65 5.0 14.00 5.0 5.0 8
105.00 TLT1426I105 11.98 -0.27 12.25 90.0 15.50 80.0 5.0 5
105.50 TLT1405I105.5 11.15 0.00 11.15 86.0 15.55 2.0 0.0 0
105.50 TLT1412I105.5 11.55 0.00 11.55 10.0 15.20 1.0 0.0 0
105.50 TLT1426I105.5 11.75 0.00 11.75 36.0 15.15 36.0 0.0 0
106.00 TLT1405I106 10.75 0.00 10.75 12.0 14.65 25.0 0.0 0
106.00 TLT1412I106 11.00 0.00 11.00 10.0 15.00 85.0 0.0 0
106.00 TLT1420I106 13.20 0.00 12.70 500.0 13.50 539.0 2.0 1
106.00 TLT1426I106 10.95 0.00 10.95 35.0 15.30 37.0 0.0 0
106.50 TLT1405I106.5 10.40 0.00 10.40 10.0 14.60 10.0 0.0 0
106.50 TLT1412I106.5 10.40 0.00 10.40 11.0 14.75 96.0 0.0 0
106.50 TLT1426I106.5 10.75 0.00 10.75 36.0 14.10 36.0 0.0 0
107.00 TLT1405I107 10.00 0.00 10.00 75.0 14.10 85.0 0.0 0
107.00 TLT1412I107 10.25 0.00 10.00 75.0 14.25 86.0 0.0 0
107.00 TLT1420I107 12.00 0.00 11.70 1106.0 12.05 250.0 148.0 21
107.00 TLT1426I107 10.05 0.00 10.05 155.0 14.15 146.0 0.0 0
107.50 TLT1405I107.5 9.55 0.00 9.55 10.0 13.30 10.0 0.0 0
107.50 TLT1412I107.5 9.35 0.00 9.35 10.0 13.15 85.0 0.0 0
107.50 TLT1426I107.5 9.50 0.00 9.50 155.0 13.70 156.0 0.0 0
108.00 TLT1405I108 9.00 0.00 9.00 75.0 13.25 96.0 0.0 0
108.00 TLT1412I108 9.25 0.00 9.25 10.0 12.60 10.0 0.0 0
108.00 TLT1420I108 11.00 0.00 10.85 999.0 11.05 164.0 363.0 36
108.00 TLT1426I108 9.25 0.00 9.25 36.0 12.65 36.0 0.0 0
108.50 TLT1405I108.5 8.20 0.00 8.20 85.0 12.60 85.0 0.0 0
108.50 TLT1412I108.5 8.55 0.00 8.55 10.0 12.30 10.0 0.0 0
108.50 TLT1426I108.5 8.55 0.00 8.55 37.0 12.10 36.0 0.0 0
109.00 TLT1405I109 10.00 0.00 9.65 208.0 10.70 189.0 10.0 0
109.00 TLT1412I109 7.85 0.00 7.85 1.0 11.60 10.0 0.0 0
109.00 TLT1420I109 9.90 0.00 9.70 1122.0 10.05 317.0 370.0 14
109.00 TLT1426I109 8.30 0.00 8.30 36.0 11.60 36.0 0.0 0
109.50 TLT1405I109.5 7.20 0.00 7.20 180.0 11.55 85.0 0.0 0
109.50 TLT1412I109.5 7.75 0.00 7.75 147.0 11.10 147.0 0.0 0
109.50 TLT1426I109.5 7.50 0.00 7.50 37.0 11.10 36.0 0.0 0
110.00 TLT1405I110 4.45 -2.15 6.60 1.0 11.25 1.0 1.0 1
110.00 TLT1412I110 7.25 0.00 7.25 147.0 10.60 147.0 0.0 0
110.00 TLT1420I110 8.95 0.00 8.85 1101.0 9.10 504.0 6018.0 58
110.00 TLT1426I110 7.00 -1.45 8.45 145.0 9.70 166.0 9.0 10
110.50 TLT1405I110.5 6.60 0.00 6.60 101.0 10.60 80.0 0.0 0
110.50 TLT1412I110.5 6.65 0.00 6.65 147.0 10.10 147.0 0.0 0
110.50 TLT1420I110.5 7.11 -1.09 8.20 674.0 9.00 754.0 10.0 10
110.50 TLT1426I110.5 6.60 0.00 6.60 4.0 10.15 4.0 0.0 0
111.00 TLT1405I111 8.15 0.50 7.65 207.0 8.65 210.0 1.0 1
111.00 TLT1412I111 6.79 -0.41 7.20 153.0 8.70 150.0 5.0 5
111.00 TLT1420I111 8.30 0.00 7.95 644.0 8.15 358.0 3669.0 66
111.00 TLT1426I111 6.15 0.00 6.15 227.0 10.00 158.0 0.0 0
111.50 TLT1405I111.5 6.00 0.00 6.00 151.0 9.05 140.0 0.0 0
111.50 TLT1412I111.5 3.65 -2.05 5.75 137.0 9.10 137.0 11.0 1
111.50 TLT1420I111.5 4.80 -2.35 7.15 378.0 8.00 386.0 6.0 6
111.50 TLT1426I111.5 5.75 0.00 5.75 191.0 9.20 156.0 0.0 0
112.00 TLT1405I112 7.10 0.00 6.65 189.0 7.55 189.0 10.0 15
112.00 TLT1412I112 7.05 0.00 6.25 230.0 7.60 199.0 10.0 1
112.00 TLT1420I112 7.00 0.00 6.90 1271.0 7.05 185.0 3915.0 866
112.00 TLT1426I112 5.30 0.00 5.30 173.0 8.55 152.0 0.0 0
112.50 TLT1405I112.5 4.22 -1.93 6.15 202.0 7.05 219.0 2.0 2
112.50 TLT1412I112.5 4.70 -1.35 6.05 184.0 7.10 179.0 1.0 17
112.50 TLT1420I112.5 6.42 0.22 6.20 572.0 7.00 567.0 5.0 6
112.50 TLT1426I112.5 5.20 -0.85 6.05 137.0 7.20 174.0 2.0 2
113.00 TLT1405I113 5.97 0.00 5.95 3.0 6.10 105.0 17.0 78
113.00 TLT1412I113 3.75 -1.85 5.60 206.0 6.10 113.0 2.0 5
113.00 TLT1420I113 5.90 0.00 5.90 1180.0 6.05 465.0 5962.0 387
113.00 TLT1426I113 6.05 0.00 5.55 141.0 6.70 145.0 5.0 22
113.50 TLT1405I113.5 5.61 0.51 5.10 200.0 6.05 188.0 1.0 5
113.50 TLT1412I113.5 5.50 0.35 5.15 172.0 6.10 179.0 4.0 2
113.50 TLT1420I113.5 5.40 0.00 5.20 1448.0 5.55 845.0 310.0 19
113.50 TLT1426I113.5 5.58 0.53 5.05 116.0 6.20 120.0 2.0 21
114.00 TLT1405I114 4.90 0.00 4.80 713.0 5.10 233.0 321.0 3
114.00 TLT1412I114 5.12 0.00 4.60 195.0 5.55 188.0 4.0 29
114.00 TLT1420I114 4.90 0.00 4.70 1495.0 5.00 144.0 4144.0 818
114.00 TLT1426I114 4.95 0.00 4.60 113.0 5.35 113.0 1.0 12
114.50 TLT1405I114.5 4.40 0.00 4.40 410.0 4.60 181.0 520.0 325
114.50 TLT1412I114.5 4.65 0.00 4.10 185.0 4.80 179.0 2.0 27
114.50 TLT1420I114.5 4.55 0.00 4.20 1058.0 5.00 1091.0 10.0 12
114.50 TLT1426I114.5 3.90 -0.20 4.10 301.0 5.05 682.0 3.0 86
115.00 TLT1405I115 4.01 0.00 3.85 158.0 4.30 176.0 68.0 6
115.00 TLT1412I115 4.25 0.55 3.70 183.0 4.60 179.0 13.0 186
115.00 TLT1420I115 3.92 0.00 3.90 788.0 4.00 153.0 339.0 4,354
115.00 TLT1426I115 4.10 0.00 3.75 813.0 4.05 41.0 11.0 51
115.50 TLT1405I115.5 3.85 0.00 3.15 185.0 4.05 189.0 7.0 15
115.50 TLT1412I115.5 3.66 0.00 3.15 212.0 4.05 209.0 5.0 6
115.50 TLT1420I115.5 3.25 0.00 3.30 1518.0 3.55 224.0 2.0 124
115.50 TLT1426I115.5 3.68 0.43 3.25 1391.0 3.80 1326.0 2.0 61
116.00 TLT1405I116 2.91 0.00 2.89 728.0 3.05 204.0 905.0 28
116.00 TLT1412I116 3.20 0.00 2.63 545.0 3.30 915.0 13.0 3
116.00 TLT1420I116 3.12 0.00 3.00 1675.0 3.20 1311.0 428.0 5,411
116.00 TLT1426I116 3.24 0.00 2.96 1198.0 3.35 1188.0 4.0 330
116.50 TLT1405I116.5 2.47 0.00 2.10 1268.0 3.05 1200.0 2.0 2
116.50 TLT1412I116.5 2.75 0.00 2.16 1445.0 3.00 1550.0 6.0 35
116.50 TLT1420I116.5 2.95 0.00 2.57 724.0 2.69 276.0 105.0 398
116.50 TLT1426I116.5 2.79 0.26 2.53 1163.0 3.20 1512.0 1.0 94
117.00 TLT1405I117 2.17 0.00 1.75 1826.0 2.10 62.0 115.0 44
117.00 TLT1412I117 2.04 -0.02 1.87 1666.0 2.20 1616.0 28.0 926
117.00 TLT1420I117 2.33 0.00 2.30 1.0 2.37 451.0 888.0 10,593
117.00 TLT1426I117 2.58 0.00 2.19 1163.0 2.78 1519.0 45.0 210
117.50 TLT1405I117.5 1.50 0.00 1.42 1417.0 1.57 42.0 93.0 273
117.50 TLT1412I117.5 1.81 0.00 1.61 1567.0 1.76 600.0 32.0 207
117.50 TLT1420I117.5 1.91 0.00 1.96 354.0 2.02 819.0 79.0 760
117.50 TLT1426I117.5 2.05 0.00 1.95 1148.0 2.23 991.0 4.0 149
118.00 TLT1405I118 1.20 0.00 1.12 1887.0 1.28 205.0 373.0 1,009
118.00 TLT1412I118 1.42 0.00 1.39 275.0 1.48 459.0 145.0 639
118.00 TLT1420I118 1.70 0.00 1.70 83.0 1.74 298.0 235.0 3,734
118.00 TLT1426I118 1.77 0.00 1.63 41.0 1.93 1502.0 133.0 331
118.50 TLT1405I118.5 0.87 0.00 0.88 79.0 0.95 518.0 294.0 712
118.50 TLT1412I118.5 1.08 0.00 1.02 564.0 1.13 130.0 18.0 842
118.50 TLT1420I118.5 1.34 0.00 1.39 95.0 1.47 2.0 186.0 3,914
118.50 TLT1426I118.5 1.65 0.22 1.43 1266.0 1.58 1215.0 5.0 645
119.00 TLT1405I119 0.63 0.00 0.63 179.0 0.68 224.0 368.0 1,703
119.00 TLT1412I119 0.86 0.00 0.84 46.0 0.90 1363.0 177.0 417
119.00 TLT1420I119 1.20 0.00 1.19 44.0 1.20 10.0 450.0 3,650
119.00 TLT1426I119 1.45 0.00 1.20 1314.0 1.43 1405.0 21.0 149
119.50 TLT1405I119.5 0.47 0.00 0.46 165.0 0.50 440.0 392.0 517
119.50 TLT1412I119.5 0.66 0.00 0.63 1388.0 0.73 393.0 122.0 445
119.50 TLT1420I119.5 1.05 0.00 0.96 62.0 0.99 269.0 27.0 1,222
119.50 TLT1426I119.5 1.01 0.00 1.01 1053.0 1.22 1902.0 162.0 123
120.00 TLT1405I120 0.32 0.00 0.31 451.0 0.35 3.0 388.0 899
120.00 TLT1412I120 0.59 0.00 0.51 11.0 0.54 60.0 61.0 190
120.00 TLT1420I120 0.78 0.00 0.78 46.0 0.81 172.0 468.0 19,021
120.00 TLT1426I120 1.02 0.00 0.89 68.0 0.94 45.0 1029.0 1,122
120.50 TLT1405I120.5 0.30 0.00 0.19 1440.0 0.25 392.0 839.0 911
120.50 TLT1412I120.5 0.41 0.00 0.36 966.0 0.44 1902.0 1.0 71
120.50 TLT1420I120.5 0.63 0.00 0.63 57.0 0.65 26.0 148.0 520
120.50 TLT1426I120.5 0.75 0.00 0.69 923.0 0.80 675.0 2.0 147
121.00 TLT1405I121 0.16 0.00 0.15 163.0 0.18 100.0 444.0 1,320
121.00 TLT1412I121 0.36 0.00 0.27 1107.0 0.34 597.0 50.0 115
121.00 TLT1420I121 0.52 0.00 0.53 22.0 0.55 228.0 1164.0 5,958
121.00 TLT1426I121 0.68 0.00 0.56 1263.0 0.75 1817.0 65.0 101
121.50 TLT1405I121.5 0.14 0.00 0.10 716.0 0.16 2719.0 43.0 69
121.50 TLT1412I121.5 0.26 0.00 0.21 73.0 0.24 40.0 25.0 35
121.50 TLT1420I121.5 0.43 0.00 0.42 32.0 0.43 22.0 59.0 1,549
121.50 TLT1426I121.5 0.54 0.05 0.49 323.0 0.63 1950.0 102.0 135
122.00 TLT1405I122 0.10 0.00 0.10 10.0 0.11 46.0 112.0 503
122.00 TLT1412I122 0.22 0.07 0.15 301.0 0.23 2210.0 12.0 36
122.00 TLT1420I122 0.35 0.00 0.35 35.0 0.37 22.0 205.0 1,615
122.00 TLT1426I122 0.40 0.02 0.38 1286.0 0.54 1877.0 35.0 38
122.50 TLT1405I122.5 0.07 0.00 0.05 180.0 0.10 2048.0 18.0 27
122.50 TLT1420I122.5 0.34 0.00 0.28 22.0 0.29 27.0 317.0 1,403
123.00 TLT1405I123 0.06 0.00 0.04 68.0 0.06 157.0 18.0 234
123.00 TLT1412I123 0.14 0.06 0.08 1117.0 0.16 1963.0 30.0 30
123.00 TLT1420I123 0.27 0.00 0.22 100.0 0.24 32.0 199.0 1,764
123.00 TLT1426I123 0.34 0.10 0.24 1290.0 0.38 1033.0 1.0 89
123.50 TLT1405I123.5 0.04 0.00 0.03 87.0 0.04 52.0 95.0 95
123.50 TLT1420I123.5 0.20 0.03 0.17 664.0 0.21 799.0 4.0 24
124.00 TLT1405I124 0.04 0.00 0.02 82.0 0.04 71.0 430.0 516
124.00 TLT1412I124 0.10 0.00 0.06 66.0 0.14 1240.0 21.0 21
124.00 TLT1420I124 0.17 0.00 0.14 584.0 0.18 368.0 91.0 3,404
124.00 TLT1426I124 0.14 -0.04 0.18 994.0 0.27 899.0 10.0 29
124.50 TLT1405I124.5 0.02 0.00 0.02 58.0 0.05 197.0 150.0 150
124.50 TLT1420I124.5 0.14 0.00 0.12 213.0 0.15 374.0 40.0 312
125.00 TLT1405I125 0.04 0.03 0.01 51.0 0.05 453.0 209.0 220
125.00 TLT1412I125 0.06 0.03 0.03 591.0 0.14 2141.0 20.0 20
125.00 TLT1420I125 0.11 0.00 0.11 19.0 0.12 21.0 15.0 2,294
125.00 TLT1426I125 0.19 0.10 0.09 1536.0 0.19 744.0 3.0 32
125.50 TLT1405I125.5 0.05 0.00 0.01 21.0 0.05 508.0 0.0 0
126.00 TLT1405I126 0.08 -0.02 0.01 3.0 0.10 1328.0 10.0 10
126.00 TLT1412I126 0.03 0.00 0.03 2.0 0.11 1794.0 0.0 0
126.00 TLT1420I126 0.09 0.00 0.07 102.0 0.14 1956.0 20.0 161
126.00 TLT1426I126 0.08 0.03 0.05 1417.0 0.17 776.0 9.0 20
126.50 TLT1405I126.5 0.10 0.00 0.00 0.0 0.10 213.0 0.0 0
127.00 TLT1405I127 0.06 -0.04 0.01 127.0 0.10 1167.0 3.0 3
127.00 TLT1412I127 0.05 0.00 0.01 434.0 0.14 1115.0 3.0 3
127.00 TLT1420I127 0.07 0.00 0.04 190.0 0.11 1681.0 20.0 630
127.00 TLT1426I127 0.03 0.00 0.03 1393.0 0.15 731.0 0.0 0
128.00 TLT1405I128 0.10 0.00 0.01 605.0 0.10 123.0 0.0 0
128.00 TLT1412I128 0.13 0.00 0.01 3.0 0.13 1576.0 0.0 0
128.00 TLT1420I128 0.06 0.00 0.03 299.0 0.06 247.0 11.0 131
128.00 TLT1426I128 0.08 0.05 0.03 620.0 0.14 810.0 10.0 10
129.00 TLT1405I129 0.08 0.00 0.01 170.0 0.08 64.0 0.0 0
129.00 TLT1412I129 0.10 0.00 0.01 140.0 0.10 615.0 0.0 0
129.00 TLT1420I129 0.04 0.00 0.03 87.0 0.05 47.0 10.0 406
129.00 TLT1426I129 0.01 0.00 0.01 1340.0 0.14 1441.0 0.0 0
130.00 TLT1405I130 0.09 0.00 0.00 0.0 0.09 107.0 0.0 0
130.00 TLT1420I130 0.02 0.00 0.01 464.0 0.02 7.0 13.0 3,368
131.00 TLT1405I131 0.09 0.00 0.00 0.0 0.09 107.0 0.0 0
132.00 TLT1405I132 0.09 0.00 0.00 0.0 0.09 107.0 0.0 0
133.00 TLT1405I133 0.09 0.00 0.00 0.0 0.09 406.0 0.0 0

Put Options: TLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 TLT1420U70 0.05 0.00 0.02 34.0 0.05 696.0 0.0 0
71.00 TLT1420U71 0.06 0.00 0.01 37.0 0.06 1.0 0.0 0
72.00 TLT1420U72 0.06 0.00 0.01 1.0 0.06 70.0 0.0 0
73.00 TLT1420U73 0.05 0.00 0.01 1.0 0.05 70.0 0.0 0
74.00 TLT1420U74 0.05 0.00 0.01 1.0 0.05 70.0 0.0 0
75.00 TLT1420U75 0.09 0.04 0.02 34.0 0.05 138.0 20.0 62
76.00 TLT1420U76 0.05 0.00 0.01 2.0 0.05 399.0 0.0 0
77.00 TLT1420U77 0.05 0.00 0.01 2.0 0.05 161.0 0.0 0
78.00 TLT1420U78 0.02 -0.03 0.01 43.0 0.05 158.0 41.0 41
79.00 TLT1420U79 0.05 0.00 0.01 43.0 0.05 574.0 0.0 0
80.00 TLT1420U80 0.23 0.18 0.01 28.0 0.05 1134.0 39.0 38
81.00 TLT1420U81 0.05 0.00 0.01 32.0 0.05 542.0 0.0 0
82.00 TLT1420U82 0.06 0.00 0.01 32.0 0.06 553.0 0.0 0
83.00 TLT1420U83 0.05 0.00 0.01 32.0 0.05 574.0 0.0 0
84.00 TLT1420U84 0.05 0.00 0.01 32.0 0.05 343.0 0.0 0
85.00 TLT1420U85 0.03 -0.02 0.01 2.0 0.05 148.0 1.0 917
86.00 TLT1420U86 0.03 0.01 0.03 10.0 0.02 16.0 20.0 104
87.00 TLT1420U87 0.03 -0.02 0.01 50.0 0.05 148.0 68.0 67
88.00 TLT1420U88 0.10 0.05 0.01 45.0 0.05 187.0 2.0 913
89.00 TLT1420U89 0.10 0.05 0.01 2.0 0.05 995.0 10.0 132
90.00 TLT1420U90 0.03 -0.02 0.02 40.0 0.05 558.0 1.0 341
91.00 TLT1420U91 0.04 -0.01 0.01 73.0 0.05 1278.0 5.0 289
92.00 TLT1420U92 0.05 0.00 0.01 3.0 0.05 1075.0 125.0 375
93.00 TLT1420U93 0.05 0.00 0.01 3.0 0.05 1294.0 2.0 262
94.00 TLT1420U94 0.01 -0.01 0.01 3.0 0.02 311.0 2.0 1,434
95.00 TLT1420U95 0.02 0.01 0.01 3.0 0.01 61.0 10.0 1,783
96.00 TLT1420U96 0.01 0.00 0.01 3.0 0.01 132.0 6.0 1,194
97.00 TLT1420U97 0.01 0.00 0.01 25.0 0.01 51.0 43.0 833
98.00 TLT1420U98 0.02 0.01 0.01 2.0 0.01 28.0 20.0 1,674
99.00 TLT1420U99 0.03 0.02 0.01 2.0 0.01 57.0 1.0 2,237
100.00 TLT1420U100 0.01 0.00 0.01 2.0 0.01 148.0 21.0 9,241
101.00 TLT1420U101 0.01 0.00 0.01 1.0 0.01 395.0 11.0 1,358
102.00 TLT1420U102 0.01 0.00 0.01 1.0 0.01 308.0 15.0 897
103.00 TLT1405U103 0.04 -0.03 0.01 40.0 0.07 568.0 3.0 8
103.00 TLT1420U103 0.01 0.00 0.01 1.0 0.01 208.0 9.0 1,778
103.50 TLT1405U103.5 0.10 0.00 0.01 17.0 0.10 172.0 0.0 0
103.50 TLT1412U103.5 0.02 -0.12 0.01 1.0 0.14 1274.0 200.0 200
103.50 TLT1426U103.5 0.14 0.00 0.01 28.0 0.14 753.0 0.0 0
104.00 TLT1405U104 0.07 0.00 0.01 17.0 0.07 65.0 0.0 0
104.00 TLT1412U104 0.02 -0.05 0.01 46.0 0.07 662.0 3.0 3
104.00 TLT1420U104 0.02 0.00 0.01 94.0 0.02 153.0 5.0 1,655
104.00 TLT1426U104 0.14 0.00 0.01 19.0 0.14 398.0 0.0 0
104.50 TLT1405U104.5 0.10 0.00 0.01 18.0 0.10 171.0 0.0 0
104.50 TLT1412U104.5 0.14 0.00 0.01 59.0 0.14 531.0 0.0 0
104.50 TLT1426U104.5 0.14 0.00 0.01 44.0 0.14 397.0 0.0 0
105.00 TLT1405U105 0.08 0.00 0.01 18.0 0.08 68.0 0.0 0
105.00 TLT1412U105 0.03 -0.06 0.01 2.0 0.09 688.0 33.0 33
105.00 TLT1420U105 0.01 0.00 0.01 1.0 0.02 226.0 13.0 2,132
105.00 TLT1426U105 0.14 0.00 0.01 3.0 0.14 515.0 0.0 0
105.50 TLT1405U105.5 0.10 0.00 0.01 4.0 0.10 169.0 0.0 0
105.50 TLT1412U105.5 0.15 0.00 0.01 94.0 0.15 548.0 0.0 0
105.50 TLT1426U105.5 0.08 -0.01 0.01 3.0 0.09 924.0 2.0 2
106.00 TLT1405U106 0.10 0.00 0.01 18.0 0.10 169.0 0.0 0
106.00 TLT1412U106 0.09 0.00 0.01 71.0 0.09 72.0 0.0 0
106.00 TLT1420U106 0.02 0.00 0.01 98.0 0.02 51.0 13.0 5,321
106.00 TLT1426U106 0.15 0.00 0.01 3.0 0.15 446.0 0.0 0
106.50 TLT1405U106.5 0.10 0.00 0.01 4.0 0.10 168.0 0.0 0
106.50 TLT1412U106.5 0.15 0.00 0.01 73.0 0.15 882.0 0.0 0
106.50 TLT1426U106.5 0.15 0.00 0.01 3.0 0.15 443.0 0.0 0
107.00 TLT1405U107 0.01 0.00 0.01 4.0 0.01 200.0 0.0 0
107.00 TLT1412U107 0.09 0.00 0.01 87.0 0.09 112.0 0.0 0
107.00 TLT1420U107 0.02 0.00 0.01 3.0 0.02 54.0 84.0 2,689
107.00 TLT1426U107 0.09 0.00 0.01 3.0 0.09 1133.0 24.0 24
107.50 TLT1405U107.5 0.11 0.00 0.01 4.0 0.11 182.0 0.0 0
107.50 TLT1412U107.5 0.14 0.00 0.01 19.0 0.14 861.0 0.0 0
107.50 TLT1426U107.5 0.13 0.12 0.01 19.0 0.10 1246.0 56.0 56
108.00 TLT1405U108 0.11 0.00 0.01 4.0 0.11 182.0 0.0 0
108.00 TLT1412U108 0.13 0.04 0.01 93.0 0.09 416.0 5.0 5
108.00 TLT1420U108 0.02 0.00 0.02 2.0 0.03 761.0 3.0 6,426
108.00 TLT1426U108 0.11 0.10 0.01 19.0 0.10 1105.0 38.0 10
108.50 TLT1405U108.5 0.14 0.03 0.01 180.0 0.11 379.0 2.0 21
108.50 TLT1412U108.5 0.14 0.00 0.01 20.0 0.14 859.0 0.0 0
108.50 TLT1426U108.5 0.21 0.20 0.01 45.0 0.11 1506.0 19.0 19
109.00 TLT1405U109 0.04 -0.07 0.01 248.0 0.11 1678.0 6.0 85
109.00 TLT1412U109 0.15 0.00 0.01 74.0 0.15 876.0 0.0 0
109.00 TLT1420U109 0.04 0.00 0.04 50.0 0.05 1484.0 60.0 6,351
109.00 TLT1426U109 0.09 0.08 0.01 98.0 0.11 740.0 5.0 211
109.50 TLT1405U109.5 0.05 -0.06 0.01 4.0 0.11 498.0 1.0 1
109.50 TLT1412U109.5 0.15 0.00 0.01 93.0 0.15 872.0 0.0 0
109.50 TLT1426U109.5 0.10 0.09 0.01 144.0 0.11 1473.0 1.0 34
110.00 TLT1405U110 0.02 0.00 0.01 52.0 0.02 68.0 30.0 140
110.00 TLT1412U110 0.05 -0.08 0.02 102.0 0.13 1778.0 1.0 41
110.00 TLT1420U110 0.03 0.00 0.02 379.0 0.05 69.0 35.0 12,156
110.00 TLT1426U110 0.07 0.06 0.01 548.0 0.12 1612.0 26.0 73
110.50 TLT1405U110.5 0.02 -0.09 0.02 186.0 0.11 1776.0 3.0 184
110.50 TLT1412U110.5 0.15 0.00 0.02 74.0 0.15 864.0 0.0 0
110.50 TLT1420U110.5 0.10 0.08 0.02 671.0 0.08 1677.0 40.0 75
110.50 TLT1426U110.5 0.25 0.23 0.02 566.0 0.12 1367.0 3.0 68
111.00 TLT1405U111 0.03 0.01 0.01 111.0 0.02 118.0 7.0 102
111.00 TLT1412U111 0.02 0.01 0.01 27.0 0.08 901.0 24.0 479
111.00 TLT1420U111 0.05 0.00 0.03 68.0 0.05 111.0 216.0 5,782
111.00 TLT1426U111 0.07 0.06 0.01 2153.0 0.13 927.0 5.0 104
111.50 TLT1405U111.5 0.04 -0.02 0.01 37.0 0.06 801.0 1.0 21
111.50 TLT1412U111.5 0.09 0.08 0.01 101.0 0.10 1937.0 2.0 1,140
111.50 TLT1420U111.5 0.05 0.03 0.02 849.0 0.08 1814.0 12.0 162
111.50 TLT1426U111.5 0.59 0.58 0.01 2338.0 0.14 1031.0 4.0 4
112.00 TLT1405U112 0.02 0.00 0.01 11.0 0.03 78.0 58.0 725
112.00 TLT1412U112 0.23 0.22 0.01 97.0 0.10 2252.0 4.0 1,039
112.00 TLT1420U112 0.08 0.00 0.05 226.0 0.08 38.0 97.0 14,929
112.00 TLT1426U112 0.10 0.05 0.05 877.0 0.14 1068.0 1.0 30
112.50 TLT1405U112.5 0.02 0.00 0.01 21.0 0.05 1110.0 151.0 883
112.50 TLT1412U112.5 0.51 0.50 0.01 188.0 0.11 2238.0 4.0 87
112.50 TLT1420U112.5 0.09 0.03 0.06 259.0 0.10 815.0 11.0 169
112.50 TLT1426U112.5 0.19 0.14 0.05 1520.0 0.16 995.0 25.0 139
113.00 TLT1405U113 0.02 0.00 0.01 188.0 0.04 482.0 44.0 1,161
113.00 TLT1412U113 0.04 0.00 0.02 206.0 0.07 949.0 4.0 211
113.00 TLT1420U113 0.11 0.00 0.09 41.0 0.12 978.0 125.0 8,454
113.00 TLT1426U113 0.11 0.03 0.08 1183.0 0.18 1067.0 27.0 109
113.50 TLT1405U113.5 0.03 0.00 0.01 92.0 0.10 1849.0 1.0 91
113.50 TLT1412U113.5 0.05 0.00 0.04 77.0 0.12 2151.0 16.0 42
113.50 TLT1420U113.5 0.14 0.00 0.13 9.0 0.14 128.0 208.0 4,973
113.50 TLT1426U113.5 0.40 0.30 0.10 1423.0 0.21 907.0 14.0 48
114.00 TLT1405U114 0.05 0.04 0.01 25.0 0.05 851.0 136.0 676
114.00 TLT1412U114 0.08 0.00 0.03 1038.0 0.10 1195.0 7.0 382
114.00 TLT1420U114 0.17 0.00 0.16 351.0 0.18 262.0 375.0 7,593
114.00 TLT1426U114 0.20 0.04 0.16 1135.0 0.24 819.0 7.0 89
114.50 TLT1405U114.5 0.05 0.00 0.02 240.0 0.05 259.0 38.0 601
114.50 TLT1412U114.5 0.09 0.04 0.05 320.0 0.13 250.0 10.0 154
114.50 TLT1420U114.5 0.20 0.00 0.21 18.0 0.24 71.0 92.0 637
114.50 TLT1426U114.5 0.23 0.03 0.20 1214.0 0.29 1054.0 6.0 10
115.00 TLT1405U115 0.05 0.00 0.04 85.0 0.07 92.0 181.0 540
115.00 TLT1412U115 0.11 0.00 0.08 1343.0 0.14 839.0 7.0 135
115.00 TLT1420U115 0.26 0.00 0.25 28.0 0.28 623.0 365.0 15,002
115.00 TLT1426U115 0.32 0.07 0.25 1305.0 0.38 918.0 27.0 112
115.50 TLT1405U115.5 0.08 0.00 0.05 41.0 0.08 416.0 348.0 994
115.50 TLT1412U115.5 0.15 0.00 0.14 74.0 0.19 2154.0 8.0 211
115.50 TLT1420U115.5 0.35 0.00 0.32 487.0 0.35 1091.0 75.0 534
115.50 TLT1426U115.5 0.42 0.00 0.33 1320.0 0.44 404.0 2.0 117
116.00 TLT1405U116 0.09 0.00 0.08 56.0 0.10 21.0 5.0 1,506
116.00 TLT1412U116 0.23 0.00 0.19 145.0 0.25 2184.0 232.0 555
116.00 TLT1420U116 0.40 0.00 0.40 48.0 0.42 31.0 194.0 9,622
116.00 TLT1426U116 0.53 0.10 0.43 1396.0 0.57 1078.0 4.0 31
116.50 TLT1405U116.5 0.15 0.00 0.14 20.0 0.18 239.0 2101.0 2,940
116.50 TLT1412U116.5 0.59 0.32 0.28 11.0 0.33 390.0 5.0 63
116.50 TLT1420U116.5 0.58 0.00 0.53 290.0 0.55 81.0 55.0 821
116.50 TLT1426U116.5 0.60 0.05 0.55 1274.0 0.73 1290.0 1.0 111
117.00 TLT1405U117 0.23 0.00 0.21 193.0 0.25 613.0 257.0 1,071
117.00 TLT1412U117 0.40 0.00 0.37 20.0 0.42 198.0 84.0 183
117.00 TLT1420U117 0.71 0.00 0.63 299.0 0.66 19.0 454.0 2,571
117.00 TLT1426U117 0.74 0.00 0.70 1211.0 0.88 1683.0 1.0 290
117.50 TLT1405U117.5 0.35 0.00 0.32 19.0 0.34 2.0 1038.0 1,310
117.50 TLT1412U117.5 0.59 0.00 0.53 104.0 0.57 41.0 6.0 115
117.50 TLT1420U117.5 0.88 0.08 0.80 43.0 0.83 32.0 98.0 849
117.50 TLT1426U117.5 0.94 0.00 0.92 361.0 1.04 1099.0 3.0 170
118.00 TLT1405U118 0.45 0.00 0.45 83.0 0.49 119.0 2910.0 6,366
118.00 TLT1412U118 0.74 0.00 0.68 10.0 0.78 2005.0 52.0 193
118.00 TLT1420U118 1.02 0.00 1.02 4.0 1.04 22.0 374.0 1,846
118.00 TLT1426U118 1.09 0.00 1.14 65.0 1.19 1.0 11.0 62
118.50 TLT1405U118.5 0.67 0.00 0.66 11.0 0.67 1.0 632.0 814
118.50 TLT1412U118.5 0.95 0.00 0.93 2.0 1.10 2159.0 3.0 570
118.50 TLT1420U118.5 1.25 0.00 1.24 5.0 1.26 5.0 669.0 1,903
118.50 TLT1426U118.5 1.42 0.07 1.35 50.0 1.43 177.0 81.0 102
119.00 TLT1405U119 0.92 0.00 0.89 1021.0 0.96 40.0 875.0 1,109
119.00 TLT1412U119 1.05 -0.14 1.14 429.0 1.34 1532.0 21.0 121
119.00 TLT1420U119 1.55 0.00 1.50 10.0 1.53 48.0 458.0 1,062
119.00 TLT1426U119 1.73 0.11 1.62 70.0 1.86 1599.0 27.0 46
119.50 TLT1405U119.5 1.29 0.00 1.25 280.0 1.32 130.0 83.0 167
119.50 TLT1412U119.5 1.30 0.00 1.51 98.0 1.60 1077.0 20.0 167
119.50 TLT1420U119.5 1.60 0.00 1.80 64.0 1.84 104.0 143.0 124
119.50 TLT1426U119.5 2.40 0.54 1.86 902.0 2.17 1593.0 2.0 26
120.00 TLT1405U120 1.74 0.00 1.62 132.0 1.82 1868.0 32.0 87
120.00 TLT1412U120 1.75 0.00 1.83 283.0 1.94 1209.0 1.0 38
120.00 TLT1420U120 2.15 0.00 2.06 33.0 2.13 552.0 118.0 16,062
120.00 TLT1426U120 2.10 -0.07 2.17 721.0 2.50 1635.0 1.0 1
120.50 TLT1405U120.5 2.11 0.00 1.94 391.0 2.30 1804.0 15.0 44
120.50 TLT1412U120.5 2.02 0.00 2.20 920.0 2.49 1275.0 3.0 51
120.50 TLT1420U120.5 2.58 0.00 2.46 101.0 2.52 179.0 85.0 89
120.50 TLT1426U120.5 3.90 1.42 2.48 949.0 2.82 1375.0 19.0 19
121.00 TLT1405U121 2.15 0.00 2.45 56.0 2.86 100.0 12.0 40
121.00 TLT1412U121 2.74 0.00 2.61 814.0 2.80 1626.0 30.0 41
121.00 TLT1420U121 2.79 0.00 2.77 1337.0 3.10 2589.0 125.0 338
121.00 TLT1426U121 4.10 1.46 2.64 1298.0 3.25 1426.0 3.0 3
121.50 TLT1405U121.5 2.81 0.00 2.73 617.0 3.35 1075.0 50.0 50
121.50 TLT1412U121.5 2.56 0.00 2.56 1584.0 3.35 1736.0 0.0 0
121.50 TLT1420U121.5 2.94 0.00 3.20 1621.0 3.45 1724.0 99.0 98
121.50 TLT1426U121.5 5.85 2.85 3.00 1449.0 3.60 1554.0 19.0 19
122.00 TLT1405U122 3.55 0.00 3.40 92.0 3.70 1312.0 22.0 22
122.00 TLT1412U122 3.05 0.00 3.05 1919.0 3.80 2062.0 0.0 0
122.00 TLT1420U122 3.55 0.00 3.60 2123.0 3.85 2091.0 47.0 795
122.00 TLT1426U122 5.00 1.60 3.40 1435.0 4.10 1707.0 52.0 43
122.50 TLT1405U122.5 3.15 0.00 3.15 932.0 4.45 1014.0 0.0 0
122.50 TLT1420U122.5 5.30 1.30 4.00 1452.0 4.30 2213.0 1.0 2
123.00 TLT1405U123 3.70 0.00 3.70 174.0 4.90 734.0 0.0 0
123.00 TLT1412U123 3.75 0.00 3.75 1135.0 4.90 711.0 0.0 0
123.00 TLT1420U123 7.80 3.60 4.20 2152.0 4.85 2194.0 40.0 42
123.00 TLT1426U123 4.15 0.00 4.15 1392.0 5.05 1354.0 0.0 0
123.50 TLT1405U123.5 4.25 0.00 4.25 275.0 5.20 284.0 0.0 0
123.50 TLT1420U123.5 4.65 0.00 4.65 1998.0 5.30 1842.0 0.0 0
124.00 TLT1405U124 4.65 0.00 4.65 25.0 5.95 25.0 0.0 0
124.00 TLT1412U124 4.65 0.00 4.65 902.0 6.05 695.0 0.0 0
124.00 TLT1420U124 13.65 8.55 5.10 1399.0 5.80 1559.0 10.0 10
124.00 TLT1426U124 4.95 0.00 4.95 1327.0 5.95 1292.0 0.0 0
124.50 TLT1405U124.5 5.30 0.00 5.30 272.0 6.20 285.0 0.0 0
124.50 TLT1420U124.5 5.55 0.00 5.55 1393.0 6.25 1466.0 0.0 0
125.00 TLT1405U125 7.58 1.83 5.75 885.0 6.65 673.0 5.0 10
125.00 TLT1412U125 5.55 0.00 5.55 177.0 7.35 164.0 0.0 0
125.00 TLT1420U125 6.35 0.00 6.00 1342.0 6.75 1473.0 4.0 254
125.00 TLT1426U125 5.85 0.00 5.85 387.0 7.05 34.0 0.0 0
125.50 TLT1405U125.5 6.30 0.00 6.30 137.0 7.20 128.0 0.0 0
126.00 TLT1405U126 6.55 0.00 6.55 155.0 8.15 155.0 0.0 0
126.00 TLT1412U126 6.65 0.00 6.65 166.0 8.25 162.0 0.0 0
126.00 TLT1420U126 6.95 0.00 6.95 507.0 7.70 954.0 0.0 0
126.00 TLT1426U126 6.70 0.00 6.70 369.0 8.35 348.0 0.0 0
126.50 TLT1405U126.5 7.25 0.00 7.25 91.0 8.20 73.0 0.0 0
127.00 TLT1405U127 7.55 0.00 7.55 155.0 9.15 155.0 0.0 0
127.00 TLT1412U127 7.30 0.00 7.30 155.0 9.35 155.0 0.0 0
127.00 TLT1420U127 7.95 0.00 7.95 708.0 8.70 635.0 0.0 0
127.00 TLT1426U127 7.45 0.00 7.45 136.0 9.55 136.0 0.0 0
128.00 TLT1405U128 8.45 0.00 8.45 152.0 9.80 152.0 0.0 0
128.00 TLT1412U128 7.55 0.00 7.55 4.0 11.20 29.0 0.0 0
128.00 TLT1420U128 8.90 0.00 8.90 708.0 9.70 638.0 0.0 0
128.00 TLT1426U128 7.70 0.00 7.70 36.0 11.10 36.0 0.0 0
129.00 TLT1405U129 11.20 1.90 9.30 552.0 11.40 482.0 39.0 39
129.00 TLT1412U129 8.35 0.00 8.35 292.0 11.90 283.0 0.0 0
129.00 TLT1420U129 9.90 0.00 9.90 725.0 10.65 609.0 0.0 0
129.00 TLT1426U129 9.00 0.00 9.00 171.0 11.85 153.0 0.0 0
130.00 TLT1405U130 10.30 0.00 10.30 192.0 12.45 161.0 0.0 0
130.00 TLT1420U130 11.35 0.00 10.90 1862.0 11.65 1706.0 132.0 409
131.00 TLT1405U131 11.05 0.00 11.05 94.0 13.50 3.0 0.0 0
132.00 TLT1405U132 12.05 0.00 12.05 94.0 14.50 3.0 0.0 0
133.00 TLT1405U133 13.30 0.00 13.30 197.0 15.30 189.0 0.0 0
Trading Center