$116.27 0.00 (0.00%) iSh 20+Y Trs Bd Shs - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Last Trade: 116.27
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 116.27
Open: 116.66
Bid: 116.89
Ask: 116.98
Options:

Call Options: TLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 TLT1418J95 20.05 0.00 20.05 259.0 21.50 232.0 0.0 0
96.00 TLT1418J96 19.05 0.00 19.05 142.0 20.50 142.0 0.0 0
97.00 TLT1418J97 18.05 0.00 18.05 142.0 19.50 142.0 0.0 0
98.00 TLT1418J98 17.05 0.00 17.05 142.0 19.30 142.0 0.0 0
99.00 TLT1418J99 16.05 0.00 16.05 142.0 17.50 142.0 0.0 0
100.00 TLT1418J100 19.00 3.90 15.10 142.0 17.20 142.0 2.0 8
101.00 TLT1418J101 14.05 0.00 14.05 202.0 15.35 189.0 0.0 0
101.50 TLT1418J101.5 14.60 0.00 14.60 242.0 15.05 252.0 0.0 0
102.00 TLT1418J102 13.05 0.00 13.05 202.0 14.50 251.0 0.0 0
102.50 TLT1418J102.5 13.60 0.00 13.60 244.0 14.00 252.0 0.0 0
103.00 TLT1418J103 12.05 0.00 12.05 202.0 13.35 193.0 0.0 0
103.50 TLT1403J103.5 12.60 0.00 12.60 200.0 12.95 225.0 0.0 0
103.50 TLT1410J103.5 12.60 0.00 12.60 190.0 13.05 225.0 0.0 0
103.50 TLT1418J103.5 12.60 0.00 12.60 276.0 12.95 269.0 0.0 0
103.50 TLT1424J103.5 12.40 0.00 12.40 184.0 13.25 195.0 0.0 0
103.50 TLT1431J103.5 12.35 0.00 12.35 210.0 13.40 193.0 0.0 0
104.00 TLT1403J104 12.10 0.00 12.10 173.0 12.45 164.0 0.0 0
104.00 TLT1410J104 12.00 0.00 12.00 167.0 12.55 159.0 0.0 0
104.00 TLT1418J104 9.50 -2.60 12.10 276.0 12.45 269.0 6.0 6
104.00 TLT1424J104 10.50 0.00 10.50 20.0 14.10 53.0 0.0 0
104.00 TLT1431J104 11.65 0.00 11.65 27.0 12.40 16.0 0.0 0
104.50 TLT1403J104.5 11.60 0.00 11.60 173.0 11.95 164.0 0.0 0
104.50 TLT1410J104.5 11.50 0.00 11.50 171.0 11.95 154.0 0.0 0
104.50 TLT1418J104.5 11.60 0.00 11.60 242.0 12.05 252.0 0.0 0
104.50 TLT1424J104.5 10.40 0.00 10.40 203.0 12.10 15.0 0.0 0
104.50 TLT1431J104.5 11.20 0.00 11.20 161.0 12.15 155.0 0.0 0
105.00 TLT1403J105 11.10 0.00 11.10 173.0 11.45 153.0 0.0 0
105.00 TLT1410J105 11.10 0.00 11.10 173.0 11.55 164.0 0.0 0
105.00 TLT1418J105 12.00 0.90 11.10 375.0 11.55 483.0 2.0 46
105.00 TLT1424J105 9.60 0.00 9.60 45.0 13.00 15.0 0.0 0
105.00 TLT1431J105 10.70 0.00 10.70 161.0 11.75 159.0 0.0 0
105.50 TLT1403J105.5 10.60 0.00 10.60 173.0 10.95 153.0 0.0 0
105.50 TLT1410J105.5 10.50 0.00 10.50 171.0 10.95 154.0 0.0 0
105.50 TLT1418J105.5 10.60 0.00 10.60 270.0 10.95 265.0 0.0 0
105.50 TLT1424J105.5 10.20 0.00 10.20 174.0 10.90 127.0 0.0 0
105.50 TLT1431J105.5 10.20 0.00 10.20 160.0 11.15 155.0 0.0 0
106.00 TLT1403J106 10.10 0.00 10.10 173.0 10.45 164.0 0.0 0
106.00 TLT1410J106 10.00 0.00 10.00 171.0 10.45 154.0 0.0 0
106.00 TLT1418J106 11.65 2.60 9.05 401.0 10.35 200.0 5.0 4
106.00 TLT1424J106 8.60 0.00 8.60 195.0 12.00 195.0 0.0 0
106.00 TLT1431J106 9.70 0.00 9.70 161.0 10.75 159.0 0.0 0
106.50 TLT1403J106.5 9.60 0.00 9.60 173.0 9.95 164.0 0.0 0
106.50 TLT1410J106.5 9.50 0.00 9.50 171.0 9.95 154.0 0.0 0
106.50 TLT1418J106.5 9.60 0.00 9.60 359.0 9.95 266.0 0.0 0
106.50 TLT1424J106.5 9.20 0.00 9.20 135.0 10.30 160.0 0.0 0
106.50 TLT1431J106.5 8.40 0.00 8.40 146.0 10.25 173.0 0.0 0
107.00 TLT1403J107 9.10 0.00 9.10 173.0 9.45 153.0 0.0 0
107.00 TLT1410J107 9.10 0.00 9.10 183.0 9.45 175.0 0.0 0
107.00 TLT1418J107 10.00 0.90 9.10 339.0 9.45 241.0 26.0 26
107.00 TLT1424J107 7.70 0.00 7.70 156.0 9.40 125.0 0.0 0
107.00 TLT1431J107 8.65 0.00 8.65 161.0 9.65 151.0 0.0 0
107.50 TLT1403J107.5 8.60 0.00 8.60 173.0 8.95 153.0 0.0 0
107.50 TLT1410J107.5 8.55 0.00 8.55 187.0 9.05 226.0 0.0 0
107.50 TLT1418J107.5 8.60 0.00 8.60 360.0 9.05 421.0 0.0 0
107.50 TLT1424J107.5 8.30 0.00 8.30 165.0 9.30 165.0 0.0 0
107.50 TLT1431J107.5 8.30 0.00 8.30 185.0 9.20 183.0 0.0 0
108.00 TLT1403J108 8.10 0.00 8.10 173.0 8.45 153.0 0.0 0
108.00 TLT1410J108 8.00 0.00 8.00 177.0 8.60 661.0 0.0 0
108.00 TLT1418J108 8.61 0.00 8.10 386.0 8.55 533.0 8.0 4
108.00 TLT1424J108 8.84 0.00 6.90 135.0 9.95 135.0 2.0 0
108.00 TLT1431J108 7.70 0.00 7.70 216.0 8.70 200.0 0.0 0
108.50 TLT1403J108.5 7.60 0.00 7.60 173.0 7.95 153.0 0.0 0
108.50 TLT1410J108.5 7.60 0.00 7.60 177.0 8.05 223.0 0.0 0
108.50 TLT1418J108.5 7.60 0.00 7.60 330.0 8.05 417.0 0.0 0
108.50 TLT1424J108.5 7.30 0.00 7.30 165.0 8.30 165.0 0.0 0
108.50 TLT1431J108.5 7.45 0.00 7.45 165.0 8.45 165.0 0.0 0
109.00 TLT1403J109 7.10 0.00 7.10 173.0 7.45 153.0 0.0 0
109.00 TLT1410J109 5.70 0.00 5.70 145.0 7.45 137.0 0.0 0
109.00 TLT1418J109 7.50 0.00 7.10 912.0 7.45 888.0 120.0 2
109.00 TLT1424J109 5.70 0.00 5.70 145.0 7.70 165.0 0.0 0
109.00 TLT1431J109 4.10 -2.90 7.00 160.0 7.70 214.0 8.0 8
109.50 TLT1403J109.5 6.60 0.00 6.60 19.0 6.95 193.0 0.0 0
109.50 TLT1410J109.5 6.60 0.00 6.60 161.0 7.05 222.0 0.0 0
109.50 TLT1418J109.5 6.60 0.00 6.60 296.0 6.85 199.0 0.0 0
109.50 TLT1424J109.5 3.60 -2.95 6.55 165.0 7.25 209.0 37.0 37
109.50 TLT1431J109.5 3.80 -2.45 6.25 211.0 6.95 145.0 1.0 1
110.00 TLT1403J110 6.77 0.00 6.10 211.0 6.45 269.0 7.0 9
110.00 TLT1410J110 3.05 -3.05 6.10 195.0 6.55 302.0 99.0 99
110.00 TLT1418J110 6.70 0.00 6.10 1011.0 6.55 1258.0 1650.0 86
110.00 TLT1424J110 3.15 -2.90 6.05 165.0 6.75 209.0 14.0 14
110.00 TLT1431J110 5.75 -0.35 6.10 127.0 6.45 155.0 1.0 2
110.50 TLT1403J110.5 2.54 -3.06 5.60 225.0 5.95 230.0 63.0 63
110.50 TLT1410J110.5 3.05 -2.55 5.60 197.0 6.05 301.0 14.0 32
110.50 TLT1418J110.5 4.65 -0.95 5.60 277.0 5.85 245.0 3.0 3
110.50 TLT1424J110.5 5.55 0.00 5.55 165.0 6.15 168.0 0.0 0
110.50 TLT1431J110.5 5.45 0.00 5.45 45.0 5.95 24.0 0.0 0
111.00 TLT1403J111 4.74 -0.36 5.10 225.0 5.45 230.0 2.0 2
111.00 TLT1410J111 2.28 -2.82 5.10 197.0 5.55 301.0 48.0 48
111.00 TLT1418J111 5.52 0.00 5.10 1158.0 5.55 1316.0 2697.0 1,019
111.00 TLT1424J111 5.05 0.00 5.05 426.0 5.70 199.0 0.0 0
111.00 TLT1431J111 5.00 0.00 5.00 12.0 5.45 8.0 0.0 0
111.50 TLT1403J111.5 2.03 -2.57 4.60 14.0 4.95 50.0 1.0 1
111.50 TLT1410J111.5 1.92 -2.68 4.60 206.0 5.05 301.0 1.0 84
111.50 TLT1418J111.5 3.35 -1.25 4.60 479.0 4.85 90.0 44.0 9
111.50 TLT1424J111.5 4.55 0.00 4.55 426.0 5.20 199.0 0.0 0
111.50 TLT1431J111.5 4.60 0.00 4.60 263.0 5.20 311.0 0.0 0
112.00 TLT1403J112 4.60 0.00 4.10 466.0 4.40 430.0 15.0 30
112.00 TLT1410J112 5.06 0.96 4.10 199.0 4.55 302.0 3.0 54
112.00 TLT1418J112 4.20 0.00 4.10 1144.0 4.35 379.0 1813.0 464
112.00 TLT1424J112 3.45 -0.65 4.10 271.0 4.75 358.0 23.0 14
112.00 TLT1431J112 4.80 0.70 4.10 455.0 4.35 145.0 2.0 5
112.50 TLT1403J112.5 2.82 -0.78 3.60 225.0 3.95 229.0 36.0 23
112.50 TLT1410J112.5 2.37 -1.23 3.60 206.0 4.05 301.0 25.0 111
112.50 TLT1418J112.5 4.52 0.92 3.60 378.0 3.85 216.0 6.0 16
112.50 TLT1424J112.5 3.45 -0.15 3.60 473.0 4.00 631.0 3.0 41
112.50 TLT1431J112.5 4.42 0.62 3.80 455.0 3.90 503.0 5.0 40
113.00 TLT1403J113 3.25 0.00 3.10 429.0 3.35 221.0 88.0 19
113.00 TLT1410J113 4.00 0.90 3.10 197.0 3.55 300.0 2.0 24
113.00 TLT1418J113 3.27 0.00 3.10 1786.0 3.35 1459.0 418.0 717
113.00 TLT1424J113 4.03 0.83 3.20 1713.0 3.40 1478.0 8.0 84
113.00 TLT1431J113 3.49 0.00 3.40 3.0 3.50 25.0 38.0 102
113.50 TLT1403J113.5 2.80 0.00 2.61 494.0 2.88 393.0 422.0 22
113.50 TLT1410J113.5 2.80 0.00 2.62 326.0 2.92 370.0 8.0 10
113.50 TLT1418J113.5 2.90 0.00 2.63 1771.0 2.94 1912.0 35.0 141
113.50 TLT1424J113.5 2.58 -0.28 2.86 255.0 2.96 1304.0 1.0 69
113.50 TLT1431J113.5 3.07 0.00 3.00 792.0 3.10 1094.0 2.0 21
114.00 TLT1403J114 2.25 0.00 2.22 188.0 2.37 235.0 309.0 4
114.00 TLT1410J114 2.18 0.00 2.25 734.0 2.37 936.0 108.0 107
114.00 TLT1418J114 2.40 0.00 2.35 126.0 2.39 123.0 589.0 3,985
114.00 TLT1424J114 3.05 0.57 2.48 811.0 2.57 1195.0 3.0 29
114.00 TLT1431J114 2.91 0.00 2.65 809.0 2.75 673.0 300.0 352
114.50 TLT1403J114.5 1.77 0.00 1.72 699.0 1.85 729.0 120.0 11
114.50 TLT1410J114.5 2.05 0.00 1.84 566.0 1.90 376.0 59.0 92
114.50 TLT1418J114.5 1.94 0.00 1.98 705.0 2.06 2186.0 14.0 652
114.50 TLT1424J114.5 2.16 0.02 2.14 215.0 2.23 1247.0 2.0 6
114.50 TLT1431J114.5 2.66 0.35 2.31 971.0 2.41 613.0 2.0 39
115.00 TLT1403J115 1.34 0.00 1.29 228.0 1.35 45.0 92.0 490
115.00 TLT1410J115 1.48 0.00 1.50 220.0 1.54 191.0 16.0 143
115.00 TLT1418J115 1.65 0.00 1.66 16.0 1.69 110.0 2121.0 5,785
115.00 TLT1424J115 2.22 0.00 1.82 1224.0 1.89 806.0 10.0 155
115.00 TLT1431J115 2.21 0.00 2.01 243.0 2.10 1121.0 26.0 1,523
115.50 TLT1403J115.5 0.94 0.00 0.92 4.0 0.94 2.0 165.0 372
115.50 TLT1410J115.5 1.52 0.00 1.18 22.0 1.23 1.0 4.0 183
115.50 TLT1418J115.5 1.41 0.00 1.37 21.0 1.39 40.0 80.0 379
115.50 TLT1424J115.5 1.52 -0.01 1.53 1072.0 1.58 87.0 1.0 18
115.50 TLT1431J115.5 2.31 0.58 1.73 485.0 1.82 1075.0 9.0 219
116.00 TLT1403J116 0.68 0.00 0.65 64.0 0.68 380.0 373.0 1,324
116.00 TLT1410J116 0.95 0.00 0.93 185.0 0.96 125.0 43.0 228
116.00 TLT1418J116 1.13 0.00 1.13 234.0 1.15 35.0 356.0 7,664
116.00 TLT1424J116 1.55 0.00 1.28 631.0 1.34 1259.0 1.0 201
116.00 TLT1431J116 1.68 0.00 1.48 162.0 1.54 34.0 40.0 168
116.50 TLT1403J116.5 0.47 0.00 0.44 424.0 0.47 290.0 81.0 441
116.50 TLT1410J116.5 0.71 0.00 0.71 486.0 0.75 405.0 27.0 195
116.50 TLT1418J116.5 0.90 0.00 0.89 536.0 0.91 26.0 130.0 580
116.50 TLT1424J116.5 1.48 0.41 1.07 45.0 1.12 1200.0 19.0 177
116.50 TLT1431J116.5 1.62 0.00 1.25 656.0 1.33 1090.0 2.0 72
117.00 TLT1403J117 0.30 0.00 0.29 284.0 0.31 56.0 584.0 1,207
117.00 TLT1410J117 0.53 0.00 0.54 242.0 0.57 371.0 27.0 291
117.00 TLT1418J117 0.70 0.00 0.71 22.0 0.73 69.0 925.0 4,224
117.00 TLT1424J117 1.09 0.00 0.87 211.0 0.91 461.0 10.0 179
117.00 TLT1431J117 1.37 0.32 1.05 221.0 1.12 400.0 2017.0 648
117.50 TLT1403J117.5 0.19 0.00 0.17 54.0 0.19 1.0 170.0 626
117.50 TLT1410J117.5 0.59 0.00 0.40 362.0 0.43 377.0 70.0 300
117.50 TLT1418J117.5 0.58 0.00 0.56 32.0 0.58 10.0 229.0 587
117.50 TLT1424J117.5 0.72 0.00 0.70 958.0 0.74 462.0 20.0 158
117.50 TLT1431J117.5 1.09 0.00 0.88 350.0 0.95 1019.0 2.0 30
118.00 TLT1403J118 0.14 0.00 0.11 736.0 0.14 217.0 54.0 680
118.00 TLT1410J118 0.39 0.00 0.27 2282.0 0.32 402.0 18.0 74
118.00 TLT1418J118 0.45 0.00 0.38 2.0 0.45 71.0 93.0 3,649
118.00 TLT1424J118 0.58 0.00 0.56 1433.0 0.60 291.0 5.0 57
118.00 TLT1431J118 0.97 0.24 0.73 529.0 0.79 480.0 14.0 405
118.50 TLT1403J118.5 0.15 0.00 0.07 517.0 0.10 998.0 4.0 337
118.50 TLT1410J118.5 0.38 0.17 0.21 25.0 0.23 2.0 17.0 175
118.50 TLT1418J118.5 0.38 0.00 0.33 404.0 0.36 312.0 14.0 196
118.50 TLT1424J118.5 0.55 0.11 0.44 1624.0 0.49 29.0 2.0 269
118.50 TLT1431J118.5 0.64 0.00 0.60 709.0 0.66 906.0 1.0 85
119.00 TLT1403J119 0.05 0.00 0.05 104.0 0.06 74.0 152.0 560
119.00 TLT1410J119 0.25 0.00 0.15 52.0 0.17 2.0 4.0 289
119.00 TLT1418J119 0.27 0.00 0.26 412.0 0.27 23.0 85.0 1,668
119.00 TLT1424J119 0.49 0.00 0.37 45.0 0.39 39.0 1.0 86
119.00 TLT1431J119 0.78 0.29 0.49 803.0 0.55 71.0 17.0 76
119.50 TLT1403J119.5 0.05 0.00 0.03 207.0 0.05 1630.0 100.0 259
119.50 TLT1410J119.5 0.13 0.00 0.11 624.0 0.13 42.0 150.0 324
119.50 TLT1418J119.5 0.21 0.00 0.20 1336.0 0.22 101.0 20.0 95
119.50 TLT1424J119.5 0.38 0.00 0.29 1205.0 0.32 510.0 1.0 174
119.50 TLT1431J119.5 0.54 0.00 0.40 440.0 0.45 41.0 2.0 52
120.00 TLT1403J120 0.04 0.00 0.03 26.0 0.04 373.0 8.0 363
120.00 TLT1410J120 0.12 0.00 0.08 476.0 0.10 229.0 13.0 89
120.00 TLT1418J120 0.17 0.00 0.16 29.0 0.17 49.0 62.0 3,663
120.00 TLT1424J120 0.27 0.05 0.22 1367.0 0.26 876.0 35.0 99
120.00 TLT1431J120 0.45 0.00 0.32 567.0 0.38 770.0 50.0 211
120.50 TLT1403J120.5 0.05 0.00 0.03 355.0 0.05 1731.0 53.0 55
120.50 TLT1410J120.5 0.06 0.00 0.06 299.0 0.08 300.0 0.0 0
120.50 TLT1418J120.5 0.15 0.04 0.11 1447.0 0.14 1081.0 10.0 20
120.50 TLT1424J120.5 0.28 0.10 0.18 1094.0 0.21 529.0 10.0 50
120.50 TLT1431J120.5 0.28 0.01 0.27 783.0 0.31 91.0 35.0 35
121.00 TLT1403J121 0.04 0.00 0.02 156.0 0.04 1681.0 1.0 46
121.00 TLT1410J121 0.10 0.06 0.04 393.0 0.09 1253.0 2.0 2
121.00 TLT1418J121 0.10 0.00 0.09 409.0 0.11 205.0 28.0 1,174
121.00 TLT1424J121 0.24 0.10 0.14 1299.0 0.17 340.0 11.0 23
121.00 TLT1431J121 0.33 0.11 0.22 835.0 0.26 198.0 9.0 44
121.50 TLT1403J121.5 0.05 -0.03 0.01 475.0 0.08 1693.0 3.0 36
121.50 TLT1410J121.5 0.76 0.74 0.02 885.0 0.15 1195.0 1.0 1
121.50 TLT1418J121.5 0.10 0.00 0.07 443.0 0.09 335.0 2.0 15
121.50 TLT1424J121.5 0.23 0.12 0.11 1253.0 0.14 520.0 1.0 6
121.50 TLT1431J121.5 0.22 0.04 0.18 447.0 0.22 730.0 35.0 35
122.00 TLT1403J122 0.09 0.01 0.01 165.0 0.08 1651.0 35.0 36
122.00 TLT1410J122 0.06 0.04 0.02 405.0 0.10 1987.0 46.0 60
122.00 TLT1418J122 0.08 0.00 0.05 554.0 0.07 23.0 144.0 1,005
122.00 TLT1424J122 0.12 0.00 0.09 906.0 0.12 391.0 1.0 2
122.00 TLT1431J122 0.29 0.14 0.15 629.0 0.18 101.0 4.0 12
122.50 TLT1403J122.5 0.02 -0.06 0.01 112.0 0.08 1425.0 20.0 74
122.50 TLT1410J122.5 0.10 0.09 0.01 803.0 0.13 1168.0 16.0 3
122.50 TLT1424J122.5 0.07 0.00 0.07 1351.0 0.10 407.0 0.0 0
123.00 TLT1403J123 0.01 -0.07 0.01 211.0 0.08 2046.0 25.0 167
123.00 TLT1410J123 0.09 0.08 0.01 455.0 0.12 384.0 16.0 16
123.00 TLT1418J123 0.07 0.04 0.03 870.0 0.09 2035.0 13.0 1,068
123.00 TLT1424J123 0.03 -0.03 0.06 543.0 0.16 1468.0 4.0 7
123.00 TLT1431J123 0.11 0.00 0.10 325.0 0.13 110.0 1.0 10
123.50 TLT1410J123.5 0.12 0.11 0.01 333.0 0.11 384.0 2.0 1
123.50 TLT1424J123.5 0.05 0.00 0.05 532.0 0.15 889.0 2.0 2
124.00 TLT1403J124 0.08 0.01 0.01 38.0 0.07 420.0 4.0 4
124.00 TLT1410J124 0.05 0.04 0.01 494.0 0.11 1732.0 5.0 5
124.00 TLT1418J124 0.05 0.03 0.02 204.0 0.08 851.0 5.0 663
124.00 TLT1424J124 0.08 0.04 0.04 190.0 0.14 1422.0 4.0 5
124.00 TLT1431J124 0.18 0.11 0.07 408.0 0.18 881.0 1.0 2
124.50 TLT1410J124.5 0.12 0.00 0.01 327.0 0.12 1226.0 0.0 0
124.50 TLT1424J124.5 0.12 0.09 0.03 632.0 0.12 1082.0 3.0 3
125.00 TLT1403J125 0.02 -0.05 0.01 268.0 0.07 2043.0 1.0 201
125.00 TLT1410J125 0.11 0.00 0.01 282.0 0.11 1078.0 0.0 0
125.00 TLT1418J125 0.04 0.03 0.01 323.0 0.07 1969.0 5.0 485
125.00 TLT1424J125 0.02 0.00 0.02 1030.0 0.12 948.0 0.0 0
125.00 TLT1431J125 0.11 0.06 0.05 283.0 0.14 819.0 5.0 5
125.50 TLT1410J125.5 0.11 0.00 0.01 303.0 0.11 872.0 0.0 0
126.00 TLT1403J126 0.07 0.00 0.01 674.0 0.07 729.0 0.0 0
126.00 TLT1410J126 0.11 0.00 0.01 3.0 0.11 807.0 0.0 0
126.00 TLT1418J126 0.02 0.01 0.01 101.0 0.03 419.0 3.0 248
126.00 TLT1424J126 0.01 0.00 0.01 1114.0 0.11 992.0 0.0 0
126.00 TLT1431J126 0.03 0.00 0.03 122.0 0.13 1150.0 0.0 0
126.50 TLT1410J126.5 0.11 0.00 0.01 3.0 0.11 811.0 0.0 0
127.00 TLT1403J127 0.07 0.00 0.01 569.0 0.07 844.0 0.0 0
127.00 TLT1410J127 0.03 -0.07 0.01 5.0 0.10 902.0 1.0 1
127.00 TLT1418J127 0.02 -0.04 0.01 473.0 0.06 736.0 35.0 109
127.00 TLT1424J127 0.01 0.00 0.01 519.0 0.10 894.0 0.0 0
127.00 TLT1431J127 0.02 0.00 0.02 404.0 0.12 777.0 0.0 0
128.00 TLT1403J128 0.07 0.00 0.03 1792.0 0.07 884.0 0.0 0
128.00 TLT1410J128 0.10 0.00 0.02 100.0 0.10 408.0 0.0 0
128.00 TLT1418J128 0.01 -0.05 0.01 117.0 0.06 754.0 1.0 67
128.00 TLT1424J128 0.01 0.00 0.01 3.0 0.10 721.0 0.0 0
128.00 TLT1431J128 0.02 0.00 0.02 84.0 0.11 308.0 0.0 0
129.00 TLT1403J129 0.16 0.09 0.03 1006.0 0.07 498.0 10.0 10
129.00 TLT1410J129 0.10 0.00 0.01 284.0 0.10 411.0 0.0 0
129.00 TLT1418J129 0.02 0.00 0.01 3.0 0.02 76.0 75.0 339
129.00 TLT1424J129 0.10 0.00 0.01 101.0 0.10 802.0 0.0 0
129.00 TLT1431J129 0.01 0.00 0.01 142.0 0.10 667.0 0.0 0
130.00 TLT1403J130 0.07 0.00 0.00 0.0 0.07 525.0 0.0 0
130.00 TLT1410J130 0.10 0.00 0.03 930.0 0.10 817.0 0.0 0
130.00 TLT1418J130 0.01 0.00 0.01 596.0 0.01 13.0 1.0 67
130.00 TLT1424J130 0.09 0.00 0.02 20.0 0.09 472.0 0.0 0
130.00 TLT1431J130 0.01 0.00 0.01 84.0 0.10 435.0 0.0 0
131.00 TLT1403J131 0.07 0.00 0.00 0.0 0.07 517.0 0.0 0
131.00 TLT1410J131 0.10 0.00 0.03 250.0 0.10 822.0 0.0 0
131.00 TLT1418J131 0.02 0.01 0.01 249.0 0.01 44.0 1.0 2
131.00 TLT1424J131 0.09 0.00 0.00 0.0 0.09 278.0 0.0 0
131.00 TLT1431J131 0.10 0.00 0.01 136.0 0.10 448.0 0.0 0
132.00 TLT1403J132 0.07 0.00 0.00 0.0 0.07 526.0 0.0 0
132.00 TLT1410J132 0.10 0.00 0.02 398.0 0.10 814.0 0.0 0
132.00 TLT1418J132 0.04 0.03 0.00 0.0 0.01 56.0 10.0 34
132.00 TLT1424J132 0.09 0.00 0.00 0.0 0.09 313.0 0.0 0
132.00 TLT1431J132 0.09 0.00 0.01 61.0 0.09 253.0 0.0 0
133.00 TLT1403J133 0.07 0.00 0.00 0.0 0.07 546.0 0.0 0
133.00 TLT1410J133 0.10 0.00 0.02 250.0 0.10 824.0 0.0 0
133.00 TLT1418J133 0.05 0.00 0.00 0.0 0.05 510.0 0.0 0
133.00 TLT1424J133 0.09 0.00 0.00 0.0 0.09 312.0 0.0 0
133.00 TLT1431J133 0.09 0.00 0.00 0.0 0.09 289.0 0.0 0
134.00 TLT1403J134 0.07 0.00 0.00 0.0 0.07 955.0 0.0 0
134.00 TLT1410J134 0.09 0.00 0.00 0.0 0.09 965.0 0.0 0
134.00 TLT1418J134 0.05 0.00 0.00 0.0 0.05 734.0 0.0 0
134.00 TLT1424J134 0.09 0.00 0.00 0.0 0.09 653.0 0.0 0
134.00 TLT1431J134 0.09 0.00 0.00 0.0 0.09 515.0 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 0.01 145.0 10.0 461
96.00 TLT1418V96 0.01 0.00 0.01 2.0 0.01 122.0 20.0 68
97.00 TLT1418V97 0.02 -0.03 0.01 3.0 0.05 380.0 2.0 2
98.00 TLT1418V98 0.01 0.00 0.01 3.0 0.01 85.0 60.0 82
99.00 TLT1418V99 0.06 0.01 0.01 3.0 0.05 660.0 2.0 230
100.00 TLT1418V100 0.08 0.07 0.01 3.0 0.01 61.0 2.0 64
101.00 TLT1418V101 0.01 -0.05 0.01 3.0 0.06 818.0 1.0 50
101.50 TLT1418V101.5 0.06 0.00 0.00 0.0 0.06 528.0 0.0 0
102.00 TLT1418V102 0.02 0.01 0.01 3.0 0.01 3.0 4.0 82
102.50 TLT1418V102.5 0.06 0.00 0.00 0.0 0.06 533.0 0.0 0
103.00 TLT1418V103 0.03 0.02 0.01 1.0 0.06 73.0 1.0 15
103.50 TLT1403V103.5 0.01 0.00 0.01 11.0 0.07 1037.0 1.0 7
103.50 TLT1410V103.5 0.08 0.00 0.01 580.0 0.08 1618.0 0.0 0
103.50 TLT1418V103.5 0.06 0.00 0.01 30.0 0.06 569.0 0.0 0
103.50 TLT1424V103.5 0.09 0.00 0.01 3.0 0.09 601.0 0.0 0
103.50 TLT1431V103.5 0.07 -0.03 0.01 429.0 0.10 490.0 1.0 1
104.00 TLT1403V104 0.07 0.00 0.01 5.0 0.07 734.0 0.0 0
104.00 TLT1410V104 0.09 0.00 0.01 49.0 0.09 790.0 0.0 0
104.00 TLT1418V104 0.01 0.00 0.01 21.0 0.02 66.0 100.0 76
104.00 TLT1424V104 0.09 0.00 0.01 75.0 0.09 272.0 0.0 0
104.00 TLT1431V104 0.10 0.00 0.01 772.0 0.10 488.0 5.0 5
104.50 TLT1403V104.5 0.07 0.00 0.01 174.0 0.07 999.0 0.0 0
104.50 TLT1410V104.5 0.09 0.00 0.01 359.0 0.09 920.0 0.0 0
104.50 TLT1418V104.5 0.06 0.00 0.01 3.0 0.06 624.0 0.0 0
104.50 TLT1424V104.5 0.09 0.00 0.01 84.0 0.09 290.0 0.0 0
104.50 TLT1431V104.5 0.13 0.06 0.02 466.0 0.07 497.0 4.0 4
105.00 TLT1403V105 0.02 -0.05 0.01 11.0 0.07 1552.0 20.0 30
105.00 TLT1410V105 0.09 0.00 0.01 3.0 0.09 848.0 0.0 0
105.00 TLT1418V105 0.01 0.00 0.01 3.0 0.03 464.0 5.0 996
105.00 TLT1424V105 0.10 0.00 0.01 541.0 0.10 294.0 0.0 0
105.00 TLT1431V105 0.10 0.00 0.01 1200.0 0.10 520.0 0.0 0
105.50 TLT1403V105.5 0.07 0.00 0.01 1292.0 0.07 1101.0 0.0 0
105.50 TLT1410V105.5 0.09 0.00 0.01 3.0 0.09 904.0 0.0 0
105.50 TLT1418V105.5 0.07 0.00 0.01 11.0 0.07 604.0 0.0 0
105.50 TLT1424V105.5 0.12 0.03 0.01 640.0 0.09 283.0 1.0 1
105.50 TLT1431V105.5 0.11 0.00 0.02 692.0 0.11 604.0 0.0 0
106.00 TLT1403V106 0.07 0.00 0.01 1802.0 0.07 732.0 0.0 0
106.00 TLT1410V106 0.09 0.00 0.01 70.0 0.09 919.0 0.0 0
106.00 TLT1418V106 0.01 0.00 0.01 1.0 0.02 39.0 5.0 375
106.00 TLT1424V106 0.10 0.00 0.01 808.0 0.10 272.0 0.0 0
106.00 TLT1431V106 0.15 0.04 0.01 3.0 0.11 708.0 20.0 51
106.50 TLT1403V106.5 0.07 0.00 0.01 301.0 0.07 897.0 0.0 0
106.50 TLT1410V106.5 0.09 0.00 0.01 31.0 0.09 912.0 0.0 0
106.50 TLT1418V106.5 0.07 0.00 0.01 513.0 0.07 650.0 0.0 0
106.50 TLT1424V106.5 0.10 0.00 0.02 817.0 0.10 596.0 0.0 0
106.50 TLT1431V106.5 0.12 0.00 0.01 3.0 0.12 1055.0 1.0 1
107.00 TLT1403V107 0.06 -0.01 0.01 193.0 0.07 1442.0 3.0 3
107.00 TLT1410V107 0.09 0.00 0.01 51.0 0.09 910.0 0.0 0
107.00 TLT1418V107 0.01 0.00 0.01 3.0 0.03 298.0 10.0 631
107.00 TLT1424V107 0.18 0.09 0.02 952.0 0.09 858.0 4.0 7
107.00 TLT1431V107 0.10 -0.02 0.01 1628.0 0.12 1179.0 2.0 19
107.50 TLT1403V107.5 0.08 0.01 0.01 80.0 0.07 1453.0 1.0 2
107.50 TLT1410V107.5 0.09 0.00 0.01 264.0 0.09 907.0 0.0 0
107.50 TLT1418V107.5 0.06 -0.01 0.02 1118.0 0.07 1084.0 20.0 20
107.50 TLT1424V107.5 0.11 0.00 0.01 3.0 0.11 742.0 0.0 0
107.50 TLT1431V107.5 0.13 0.12 0.01 1469.0 0.13 1191.0 1.0 24
108.00 TLT1403V108 0.13 0.07 0.01 87.0 0.06 1373.0 6.0 10
108.00 TLT1410V108 0.02 -0.05 0.01 755.0 0.07 1409.0 10.0 39
108.00 TLT1418V108 0.03 0.00 0.02 21.0 0.03 31.0 210.0 4,205
108.00 TLT1424V108 0.03 -0.08 0.01 1468.0 0.11 1501.0 5.0 10
108.00 TLT1431V108 0.08 0.00 0.02 1042.0 0.14 1193.0 1.0 75
108.50 TLT1403V108.5 0.03 -0.04 0.01 4.0 0.07 2044.0 1.0 104
108.50 TLT1410V108.5 0.02 -0.07 0.01 1185.0 0.09 1608.0 5.0 5
108.50 TLT1418V108.5 0.09 0.01 0.04 1209.0 0.08 2091.0 4.0 4
108.50 TLT1424V108.5 0.12 0.00 0.01 1319.0 0.12 1267.0 0.0 0
108.50 TLT1431V108.5 0.25 0.22 0.03 969.0 0.15 687.0 1.0 4
109.00 TLT1403V109 0.03 -0.04 0.03 1.0 0.07 2042.0 57.0 145
109.00 TLT1410V109 0.03 -0.07 0.03 1.0 0.10 1889.0 1.0 108
109.00 TLT1418V109 0.02 0.00 0.02 286.0 0.04 88.0 95.0 2,586
109.00 TLT1424V109 0.04 0.03 0.01 1443.0 0.13 1475.0 6.0 17
109.00 TLT1431V109 0.09 0.05 0.04 1162.0 0.15 763.0 9.0 43
109.50 TLT1403V109.5 0.22 0.15 0.01 933.0 0.07 2054.0 8.0 108
109.50 TLT1410V109.5 0.09 -0.01 0.03 1.0 0.10 1965.0 186.0 300
109.50 TLT1418V109.5 0.08 -0.01 0.01 1457.0 0.09 2077.0 1.0 53
109.50 TLT1424V109.5 0.04 0.02 0.02 1749.0 0.14 1449.0 11.0 14
109.50 TLT1431V109.5 0.09 0.03 0.06 735.0 0.14 710.0 1.0 8
110.00 TLT1403V110 0.02 0.01 0.03 209.0 0.01 1.0 6.0 376
110.00 TLT1410V110 0.07 0.00 0.02 722.0 0.07 1348.0 59.0 155
110.00 TLT1418V110 0.05 0.00 0.05 10.0 0.07 121.0 300.0 18,107
110.00 TLT1424V110 0.09 0.00 0.05 876.0 0.15 1020.0 1.0 18
110.00 TLT1431V110 0.12 0.02 0.10 714.0 0.15 179.0 2.0 28
110.50 TLT1403V110.5 0.03 -0.04 0.01 68.0 0.07 1.0 4.0 106
110.50 TLT1410V110.5 0.03 -0.02 0.01 2216.0 0.05 897.0 8.0 89
110.50 TLT1418V110.5 0.11 0.09 0.02 1816.0 0.09 1370.0 7.0 73
110.50 TLT1424V110.5 0.10 0.03 0.07 968.0 0.12 662.0 6.0 166
110.50 TLT1431V110.5 0.15 0.01 0.14 737.0 0.18 74.0 1.0 6
111.00 TLT1403V111 0.03 0.00 0.01 2.0 0.08 2083.0 24.0 371
111.00 TLT1410V111 0.04 0.03 0.01 1586.0 0.12 2076.0 40.0 123
111.00 TLT1418V111 0.10 0.00 0.06 1407.0 0.10 797.0 59.0 4,125
111.00 TLT1424V111 0.12 0.00 0.10 864.0 0.15 725.0 12.0 54
111.00 TLT1431V111 0.19 0.01 0.18 432.0 0.23 880.0 19.0 42
111.50 TLT1403V111.5 0.02 0.00 0.02 1.0 0.08 2044.0 6.0 1,469
111.50 TLT1410V111.5 0.15 0.14 0.01 2260.0 0.09 1248.0 37.0 43
111.50 TLT1418V111.5 0.09 0.00 0.10 311.0 0.12 970.0 1.0 634
111.50 TLT1424V111.5 0.15 0.01 0.14 1450.0 0.18 60.0 21.0 20
111.50 TLT1431V111.5 0.33 0.09 0.24 725.0 0.28 423.0 2.0 17
112.00 TLT1403V112 0.05 0.00 0.03 438.0 0.09 1983.0 25.0 242
112.00 TLT1410V112 0.08 0.00 0.06 350.0 0.08 156.0 20.0 78
112.00 TLT1418V112 0.13 0.00 0.13 975.0 0.15 38.0 180.0 7,279
112.00 TLT1424V112 0.21 0.00 0.19 1466.0 0.23 248.0 4.0 291
112.00 TLT1431V112 0.33 0.00 0.31 499.0 0.35 744.0 2.0 30
112.50 TLT1403V112.5 0.02 -0.08 0.02 259.0 0.10 1968.0 30.0 407
112.50 TLT1410V112.5 0.10 0.00 0.07 1008.0 0.11 109.0 6.0 248
112.50 TLT1418V112.5 0.19 0.00 0.18 565.0 0.20 293.0 61.0 576
112.50 TLT1424V112.5 0.24 -0.02 0.26 1017.0 0.30 677.0 13.0 20
112.50 TLT1431V112.5 0.37 0.00 0.39 514.0 0.43 693.0 2.0 12
113.00 TLT1403V113 0.06 0.00 0.04 255.0 0.06 506.0 163.0 1,400
113.00 TLT1410V113 0.11 0.00 0.12 1052.0 0.16 540.0 21.0 1,227
113.00 TLT1418V113 0.26 0.00 0.25 13.0 0.26 70.0 682.0 11,017
113.00 TLT1424V113 0.32 0.00 0.34 835.0 0.38 399.0 13.0 35
113.00 TLT1431V113 0.50 0.00 0.50 211.0 0.53 55.0 1.0 146
113.50 TLT1403V113.5 0.07 0.00 0.05 980.0 0.09 532.0 24.0 267
113.50 TLT1410V113.5 0.18 0.00 0.19 913.0 0.23 942.0 15.0 1,928
113.50 TLT1418V113.5 0.35 0.00 0.33 33.0 0.35 195.0 37.0 353
113.50 TLT1424V113.5 0.39 -0.06 0.45 483.0 0.48 42.0 9.0 29
113.50 TLT1431V113.5 0.75 0.13 0.62 26.0 0.65 31.0 1.0 29
114.00 TLT1403V114 0.08 0.00 0.11 1022.0 0.14 940.0 13.0 812
114.00 TLT1410V114 0.29 0.00 0.28 890.0 0.32 240.0 19.0 219
114.00 TLT1418V114 0.45 0.00 0.43 124.0 0.46 441.0 219.0 9,232
114.00 TLT1424V114 0.49 0.00 0.56 1402.0 0.61 91.0 1.0 331
114.00 TLT1431V114 0.61 0.00 0.74 866.0 0.80 283.0 1.0 2,515
114.50 TLT1403V114.5 0.20 0.00 0.18 1327.0 0.21 648.0 227.0 1,143
114.50 TLT1410V114.5 0.42 0.00 0.41 94.0 0.44 281.0 40.0 211
114.50 TLT1418V114.5 0.59 0.00 0.57 43.0 0.59 75.0 149.0 3,125
114.50 TLT1424V114.5 0.66 0.00 0.74 5.0 0.77 552.0 3.0 30
114.50 TLT1431V114.5 0.93 0.00 0.91 825.0 0.97 698.0 10.0 10
115.00 TLT1403V115 0.30 0.00 0.30 25.0 0.32 102.0 678.0 1,082
115.00 TLT1410V115 0.60 0.00 0.56 511.0 0.59 161.0 115.0 284
115.00 TLT1418V115 0.74 0.00 0.75 21.0 0.77 34.0 748.0 7,885
115.00 TLT1424V115 0.74 -0.16 0.90 1038.0 0.95 420.0 1.0 112
115.00 TLT1431V115 1.17 0.00 1.09 1045.0 1.16 440.0 10.0 108
115.50 TLT1403V115.5 0.50 0.00 0.50 5.0 0.51 144.0 156.0 877
115.50 TLT1410V115.5 0.82 0.00 0.76 310.0 0.79 83.0 84.0 192
115.50 TLT1418V115.5 0.94 0.00 0.95 34.0 0.97 100.0 254.0 235
115.50 TLT1424V115.5 1.93 0.82 1.11 1404.0 1.16 63.0 1.0 1
115.50 TLT1431V115.5 1.53 0.21 1.32 877.0 1.38 394.0 10.0 14
116.00 TLT1403V116 0.75 0.00 0.71 34.0 0.76 338.0 1211.0 1,720
116.00 TLT1410V116 0.95 0.00 0.98 1513.0 1.03 58.0 169.0 2,268
116.00 TLT1418V116 1.17 0.00 1.19 104.0 1.21 99.0 311.0 2,033
116.00 TLT1424V116 1.10 -0.25 1.35 1506.0 1.41 234.0 6.0 29
116.00 TLT1431V116 1.34 0.00 1.58 27.0 1.62 16.0 14.0 307
116.50 TLT1403V116.5 0.96 0.00 0.99 74.0 1.02 21.0 142.0 5,626
116.50 TLT1410V116.5 1.26 0.00 1.24 2420.0 1.32 349.0 55.0 190
116.50 TLT1418V116.5 1.49 0.00 1.47 229.0 1.50 82.0 68.0 438
116.50 TLT1424V116.5 1.43 0.00 1.63 1285.0 1.69 68.0 1.0 16
116.50 TLT1431V116.5 1.66 0.00 1.83 882.0 1.91 26.0 2.0 4
117.00 TLT1403V117 1.40 0.00 1.34 137.0 1.38 202.0 224.0 608
117.00 TLT1410V117 1.61 0.00 1.60 229.0 1.64 408.0 65.0 98
117.00 TLT1418V117 1.77 0.00 1.76 21.0 1.78 37.0 205.0 1,624
117.00 TLT1424V117 1.90 0.00 1.96 96.0 2.00 89.0 28.0 42
117.00 TLT1431V117 2.11 0.00 2.13 577.0 2.21 317.0 20.0 73
117.50 TLT1403V117.5 1.78 0.00 1.73 117.0 1.76 21.0 21.0 159
117.50 TLT1410V117.5 1.69 0.00 1.95 456.0 1.99 35.0 6.0 26
117.50 TLT1418V117.5 1.85 0.00 2.08 1816.0 2.15 74.0 4.0 25
117.50 TLT1424V117.5 1.89 -0.36 2.25 1305.0 2.33 30.0 10.0 15
117.50 TLT1431V117.5 4.64 2.20 2.44 1108.0 2.54 65.0 100.0 100
118.00 TLT1403V118 2.03 0.00 2.08 1368.0 2.21 753.0 17.0 173
118.00 TLT1410V118 2.47 0.00 2.31 1625.0 2.38 303.0 10.0 28
118.00 TLT1418V118 2.55 0.00 2.46 2038.0 2.55 522.0 1033.0 2,604
118.00 TLT1424V118 2.62 0.00 2.62 1216.0 2.70 75.0 0.0 0
118.00 TLT1431V118 2.41 0.00 2.82 588.0 2.89 97.0 13.0 30
118.50 TLT1403V118.5 2.20 0.00 2.46 1612.0 2.77 1613.0 57.0 139
118.50 TLT1410V118.5 2.23 0.00 2.77 76.0 2.82 42.0 35.0 79
118.50 TLT1418V118.5 2.92 0.00 2.86 1599.0 2.94 1330.0 48.0 44
118.50 TLT1424V118.5 2.99 0.00 2.99 1316.0 3.10 611.0 0.0 0
118.50 TLT1431V118.5 2.76 0.00 3.15 926.0 3.25 241.0 10.0 10
119.00 TLT1403V119 2.48 0.00 2.95 1200.0 3.25 1297.0 12.0 55
119.00 TLT1410V119 2.12 -1.03 3.15 1915.0 3.40 2043.0 1.0 1
119.00 TLT1418V119 2.93 -0.32 3.25 1735.0 3.40 1700.0 317.0 1,011
119.00 TLT1424V119 6.15 2.80 3.35 2068.0 3.50 542.0 3.0 2
119.00 TLT1431V119 3.55 0.00 3.55 902.0 3.65 499.0 0.0 0
119.50 TLT1403V119.5 6.35 2.95 3.40 1141.0 3.75 1121.0 15.0 15
119.50 TLT1410V119.5 4.55 1.10 3.45 1373.0 3.85 1361.0 2.0 2
119.50 TLT1418V119.5 3.20 0.00 3.70 1995.0 3.85 2051.0 1.0 1
119.50 TLT1424V119.5 3.56 0.00 3.80 1467.0 3.95 1692.0 1.0 1
119.50 TLT1431V119.5 4.50 0.55 3.95 941.0 4.10 982.0 13.0 13
120.00 TLT1403V120 5.20 1.35 3.85 525.0 4.25 316.0 9.0 33
120.00 TLT1410V120 5.06 1.16 3.90 1428.0 4.30 1208.0 50.0 50
120.00 TLT1418V120 3.81 0.00 4.00 2113.0 4.35 1604.0 2.0 820
120.00 TLT1424V120 4.25 0.00 4.25 1446.0 4.40 1575.0 0.0 0
120.00 TLT1431V120 4.35 0.00 4.35 889.0 4.55 1378.0 0.0 0
120.50 TLT1403V120.5 4.60 0.00 4.35 419.0 4.75 353.0 11.0 11
120.50 TLT1410V120.5 4.35 0.00 4.35 51.0 4.90 19.0 0.0 0
120.50 TLT1418V120.5 4.45 0.00 4.45 1620.0 4.85 1216.0 0.0 0
120.50 TLT1424V120.5 4.35 0.00 4.35 1674.0 4.95 1479.0 0.0 0
120.50 TLT1431V120.5 4.80 0.00 4.80 984.0 5.00 955.0 0.0 0
121.00 TLT1403V121 5.60 0.75 4.85 407.0 5.25 399.0 10.0 10
121.00 TLT1410V121 5.21 0.41 4.80 872.0 5.30 643.0 1.0 1
121.00 TLT1418V121 4.56 -0.39 4.95 1287.0 5.35 1429.0 300.0 560
121.00 TLT1424V121 5.73 0.98 4.75 270.0 5.40 299.0 1.0 1
121.00 TLT1431V121 4.85 0.00 4.85 1134.0 5.50 1394.0 0.0 0
121.50 TLT1403V121.5 6.20 0.90 5.30 547.0 5.70 95.0 33.0 33
121.50 TLT1410V121.5 5.30 0.00 5.30 280.0 5.80 208.0 0.0 0
121.50 TLT1418V121.5 5.40 0.00 5.40 1205.0 5.80 730.0 0.0 0
121.50 TLT1424V121.5 5.20 0.00 5.20 1075.0 5.95 835.0 0.0 0
121.50 TLT1431V121.5 5.25 0.00 5.25 1143.0 6.00 1290.0 0.0 0
122.00 TLT1403V122 7.73 1.88 5.85 438.0 6.20 320.0 5.0 37
122.00 TLT1410V122 5.00 0.00 5.00 49.0 6.45 26.0 0.0 0
122.00 TLT1418V122 5.38 -0.52 5.90 949.0 6.30 676.0 304.0 409
122.00 TLT1424V122 5.70 0.00 5.70 32.0 6.55 31.0 0.0 0
122.00 TLT1431V122 5.70 0.00 5.70 450.0 6.45 627.0 0.0 0
122.50 TLT1403V122.5 6.35 0.00 6.35 429.0 6.70 361.0 0.0 0
122.50 TLT1410V122.5 7.05 0.70 6.35 284.0 6.75 199.0 10.0 10
122.50 TLT1424V122.5 6.15 0.00 6.15 926.0 6.85 476.0 0.0 0
123.00 TLT1403V123 6.85 0.00 6.85 438.0 7.20 365.0 0.0 0
123.00 TLT1410V123 6.00 0.00 6.00 278.0 7.25 129.0 0.0 0
123.00 TLT1418V123 9.80 2.95 6.85 1054.0 7.30 954.0 10.0 154
123.00 TLT1424V123 6.70 0.00 6.70 266.0 7.35 170.0 0.0 0
123.00 TLT1431V123 6.65 0.00 6.65 510.0 7.40 683.0 0.0 0
123.50 TLT1410V123.5 6.55 0.00 6.55 275.0 7.75 159.0 0.0 0
123.50 TLT1424V123.5 7.15 0.00 7.15 286.0 7.85 147.0 0.0 0
124.00 TLT1403V124 7.85 0.00 7.85 446.0 8.20 338.0 0.0 0
124.00 TLT1410V124 6.95 0.00 6.95 278.0 8.50 332.0 0.0 0
124.00 TLT1418V124 11.10 3.25 7.85 849.0 8.30 692.0 1.0 90
124.00 TLT1424V124 7.05 0.00 7.05 216.0 8.35 146.0 0.0 0
124.00 TLT1431V124 7.60 0.00 7.60 320.0 8.40 134.0 0.0 0
124.50 TLT1410V124.5 7.45 0.00 7.45 278.0 8.75 178.0 0.0 0
124.50 TLT1424V124.5 7.55 0.00 7.55 216.0 8.85 160.0 0.0 0
125.00 TLT1403V125 8.85 0.00 8.85 163.0 9.30 163.0 0.0 0
125.00 TLT1410V125 7.95 0.00 7.95 278.0 9.25 177.0 0.0 0
125.00 TLT1418V125 7.15 -0.95 8.10 680.0 9.25 567.0 57.0 103
125.00 TLT1424V125 8.05 0.00 8.05 216.0 9.35 156.0 0.0 0
125.00 TLT1431V125 8.60 0.00 8.60 362.0 9.40 233.0 0.0 0
125.50 TLT1410V125.5 8.50 0.00 8.50 276.0 9.75 190.0 0.0 0
126.00 TLT1403V126 9.85 0.00 9.85 153.0 10.30 163.0 0.0 0
126.00 TLT1410V126 8.95 0.00 8.95 320.0 10.25 255.0 0.0 0
126.00 TLT1418V126 10.75 1.65 9.10 872.0 10.25 775.0 83.0 72
126.00 TLT1424V126 9.00 0.00 9.00 56.0 10.30 30.0 0.0 0
126.00 TLT1431V126 9.55 0.00 9.55 357.0 10.35 255.0 0.0 0
126.50 TLT1410V126.5 8.55 0.00 8.55 237.0 11.45 106.0 0.0 0
127.00 TLT1403V127 10.85 0.00 10.85 163.0 11.30 163.0 0.0 0
127.00 TLT1410V127 9.30 0.00 9.30 154.0 12.90 145.0 0.0 0
127.00 TLT1418V127 10.25 1.10 9.15 894.0 11.25 560.0 15.0 15
127.00 TLT1424V127 9.15 0.00 9.15 328.0 12.60 291.0 0.0 0
127.00 TLT1431V127 10.55 0.00 10.55 299.0 11.55 285.0 0.0 0
128.00 TLT1403V128 11.85 0.00 11.85 163.0 12.30 163.0 0.0 0
128.00 TLT1410V128 9.80 0.00 9.80 75.0 13.35 76.0 0.0 0
128.00 TLT1418V128 9.80 0.00 9.80 496.0 13.05 507.0 0.0 0
128.00 TLT1424V128 9.75 0.00 9.75 188.0 13.15 185.0 0.0 0
128.00 TLT1431V128 11.50 0.00 11.50 326.0 12.35 173.0 0.0 0
129.00 TLT1403V129 12.85 0.00 12.85 153.0 13.30 163.0 0.0 0
129.00 TLT1410V129 11.05 0.00 11.05 6.0 13.35 5.0 0.0 0
129.00 TLT1418V129 13.45 2.40 11.05 816.0 13.25 362.0 32.0 18
129.00 TLT1424V129 11.15 0.00 11.15 252.0 14.85 252.0 0.0 0
129.00 TLT1431V129 12.50 0.00 12.50 278.0 13.35 185.0 0.0 0
130.00 TLT1403V130 14.60 0.75 13.85 194.0 14.30 193.0 16.0 16
130.00 TLT1410V130 12.15 0.00 12.15 6.0 14.35 5.0 0.0 0
130.00 TLT1418V130 13.80 0.00 13.80 267.0 14.30 252.0 0.0 0
130.00 TLT1424V130 13.60 0.00 13.60 316.0 14.30 258.0 0.0 0
130.00 TLT1431V130 13.50 0.00 13.50 281.0 14.35 184.0 0.0 0
131.00 TLT1403V131 14.85 0.00 14.85 163.0 15.30 163.0 0.0 0
131.00 TLT1410V131 12.85 0.00 12.85 75.0 15.35 95.0 0.0 0
131.00 TLT1418V131 14.80 0.00 14.80 267.0 15.30 252.0 0.0 0
131.00 TLT1424V131 14.55 0.00 14.55 308.0 15.30 256.0 0.0 0
131.00 TLT1431V131 14.50 0.00 14.50 260.0 15.40 214.0 0.0 0
132.00 TLT1403V132 16.60 0.75 15.85 210.0 16.30 230.0 16.0 16
132.00 TLT1410V132 13.70 0.00 13.70 135.0 16.35 139.0 0.0 0
132.00 TLT1418V132 15.84 1.99 13.85 335.0 16.25 306.0 24.0 24
132.00 TLT1424V132 15.20 0.00 15.20 138.0 16.40 106.0 0.0 0
132.00 TLT1431V132 15.50 0.00 15.50 317.0 16.70 287.0 0.0 0
133.00 TLT1403V133 16.85 0.00 16.85 163.0 17.30 163.0 0.0 0
133.00 TLT1410V133 15.15 0.00 15.15 6.0 17.35 5.0 0.0 0
133.00 TLT1418V133 16.80 0.00 16.80 267.0 17.45 249.0 0.0 0
133.00 TLT1424V133 16.50 0.00 16.50 8.0 17.65 13.0 0.0 0
133.00 TLT1431V133 16.50 0.00 16.50 363.0 17.60 339.0 0.0 0
134.00 TLT1403V134 17.85 0.00 17.85 184.0 18.30 193.0 0.0 0
134.00 TLT1410V134 17.75 0.00 17.75 160.0 18.30 160.0 0.0 0
134.00 TLT1418V134 17.80 0.00 17.80 337.0 18.25 323.0 0.0 0
134.00 TLT1424V134 17.55 0.00 17.55 95.0 18.45 95.0 0.0 0
134.00 TLT1431V134 17.45 0.00 17.45 129.0 18.35 18.0 0.0 0