iSh 20+Y Trs Bd Shs  $117.85

up +0.50


27/8/2014 12:24 PM  |  NYSEARCA : TLT
Last Trade: 117.85
Trade Time: Aug 27 12:24 PM Eastern Daylight Time
Change: 0.50 (0.43 %)
Prev Close: 117.35
Open: 117.70
Bid: 117.85
Ask: 117.87
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 9%
Options:

Call Options: TLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
103.00 TLT1429H103 13.05 -1.00 14.20 80.0 16.25 80.0 25.0 25
103.50 TLT1429H103.5 13.45 0.00 13.25 7.0 15.55 1.0 0.0 0
104.00 TLT1429H104 12.95 0.00 12.75 7.0 15.05 1.0 0.0 0
104.50 TLT1429H104.5 12.45 0.00 12.25 7.0 14.55 1.0 0.0 0
105.00 TLT1429H105 11.05 -0.90 12.20 80.0 14.25 25.0 16.0 16
105.50 TLT1429H105.5 11.45 0.00 11.25 7.0 13.55 1.0 0.0 0
106.00 TLT1429H106 9.12 -1.83 10.75 13.0 13.10 13.0 1.0 1
106.50 TLT1429H106.5 9.55 -1.00 10.85 81.0 12.15 10.0 25.0 25
107.00 TLT1429H107 9.95 0.00 9.70 21.0 12.05 21.0 0.0 0
107.50 TLT1429H107.5 9.45 0.00 9.25 13.0 11.55 50.0 0.0 0
108.00 TLT1429H108 8.05 -1.10 9.35 25.0 10.70 25.0 40.0 40
108.50 TLT1429H108.5 7.55 -1.10 8.85 25.0 9.75 16.0 35.0 35
109.00 TLT1429H109 7.05 -1.10 8.35 205.0 9.25 250.0 60.0 60
109.50 TLT1429H109.5 7.45 0.00 7.75 10.0 8.75 10.0 0.0 0
110.00 TLT1429H110 7.45 0.30 7.35 121.0 8.25 127.0 50.0 49
110.50 TLT1429H110.5 6.75 0.30 6.75 10.0 7.75 10.0 1.0 1
111.00 TLT1429H111 6.05 -0.10 6.35 25.0 7.15 13.0 26.0 28
111.50 TLT1429H111.5 5.45 0.00 5.80 5.0 6.70 3.0 0.0 0
112.00 TLT1429H112 5.11 -0.04 5.35 25.0 6.15 13.0 1.0 31
112.50 TLT1429H112.5 5.00 0.00 4.85 26.0 5.65 13.0 75.0 179
113.00 TLT1429H113 3.50 -0.60 4.35 170.0 5.20 58.0 15.0 205
113.50 TLT1429H113.5 2.91 -0.74 3.90 330.0 4.70 146.0 1.0 103
114.00 TLT1429H114 3.76 -0.15 3.40 239.0 4.15 214.0 12.0 405
114.50 TLT1429H114.5 2.88 0.19 2.89 549.0 3.60 257.0 13.0 98
115.00 TLT1429H115 2.60 0.05 2.40 292.0 3.15 81.0 20.0 2,160
115.50 TLT1429H115.5 2.53 0.67 2.10 30.0 2.60 27.0 14.0 428
116.00 TLT1429H116 1.93 0.45 1.56 232.0 2.11 293.0 108.0 2,600
116.50 TLT1429H116.5 1.50 0.52 1.35 22.0 1.62 252.0 8.0 753
117.00 TLT1429H117 0.97 0.36 0.80 12.0 0.97 2.0 39.0 1,289
117.50 TLT1429H117.5 0.65 0.30 0.56 1.0 0.70 44.0 1711.0 1,266
118.00 TLT1429H118 0.34 0.19 0.28 11.0 0.37 39.0 763.0 1,188
118.50 TLT1429H118.5 0.15 0.06 0.14 40.0 0.18 6.0 1193.0 1,650
119.00 TLT1429H119 0.06 0.01 0.04 40.0 0.08 16.0 1175.0 1,671
119.50 TLT1429H119.5 0.04 0.00 0.03 1.0 0.05 5.0 11.0 1,207
120.00 TLT1429H120 0.04 0.01 0.01 39.0 0.06 79.0 2.0 1,314
120.50 TLT1429H120.5 0.01 0.00 0.01 60.0 0.07 211.0 0.0 0
121.00 TLT1429H121 0.02 0.00 0.01 10.0 0.02 167.0 10.0 331
121.50 TLT1429H121.5 0.09 0.00 0.01 62.0 0.10 2.0 0.0 0
122.00 TLT1429H122 0.01 -0.07 0.01 55.0 0.07 96.0 16.0 41
122.50 TLT1429H122.5 0.08 0.00 0.01 52.0 0.06 47.0 0.0 0
123.00 TLT1429H123 0.03 -0.05 0.02 69.0 0.02 38.0 5.0 232
124.00 TLT1429H124 0.08 0.00 0.01 158.0 0.06 37.0 0.0 0
125.00 TLT1429H125 0.08 0.00 0.01 66.0 0.06 37.0 0.0 0
126.00 TLT1429H126 0.06 -0.02 0.01 3.0 0.06 37.0 3.0 3
127.00 TLT1429H127 0.08 0.00 0.01 1206.0 0.07 2.0 0.0 0
128.00 TLT1429H128 0.08 0.00 0.01 61.0 0.06 69.0 0.0 0
129.00 TLT1429H129 0.04 -0.04 0.01 2.0 0.06 75.0 10.0 10
130.00 TLT1429H130 0.08 0.00 0.00 0.0 0.06 94.0 0.0 0
131.00 TLT1429H131 0.08 0.00 0.00 0.0 0.06 94.0 0.0 0
132.00 TLT1429H132 0.08 0.00 0.00 0.0 0.06 101.0 0.0 0
133.00 TLT1429H133 0.08 0.00 0.00 0.0 0.06 95.0 0.0 0
134.00 TLT1429H134 0.08 0.00 0.00 0.0 0.06 101.0 0.0 0
135.00 TLT1429H135 0.08 0.00 0.00 0.0 0.06 101.0 0.0 0

Put Options: TLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
103.00 TLT1429T103 0.06 -0.02 0.01 69.0 0.06 284.0 3.0 3
103.50 TLT1429T103.5 0.08 0.00 0.01 79.0 0.06 101.0 0.0 0
104.00 TLT1429T104 0.08 0.00 0.01 64.0 0.06 101.0 0.0 0
104.50 TLT1429T104.5 0.08 0.00 0.01 4.0 0.06 101.0 0.0 0
105.00 TLT1429T105 0.05 -0.03 0.01 34.0 0.06 220.0 4.0 4
105.50 TLT1429T105.5 0.08 0.00 0.01 26.0 0.06 94.0 0.0 0
106.00 TLT1429T106 0.08 0.00 0.01 24.0 0.06 101.0 0.0 0
106.50 TLT1429T106.5 0.05 -0.03 0.01 58.0 0.06 370.0 3.0 3
107.00 TLT1429T107 0.05 -0.03 0.01 41.0 0.07 431.0 24.0 33
107.50 TLT1429T107.5 0.08 0.00 0.01 41.0 0.07 121.0 0.0 0
108.00 TLT1429T108 0.01 -0.07 0.01 1.0 0.06 128.0 25.0 52
108.50 TLT1429T108.5 0.03 -0.05 0.01 61.0 0.07 531.0 30.0 3
109.00 TLT1429T109 0.01 -0.07 0.01 1.0 0.07 350.0 18.0 76
109.50 TLT1429T109.5 0.02 -0.06 0.01 68.0 0.07 57.0 1.0 1
110.00 TLT1429T110 0.05 -0.03 0.02 52.0 0.07 298.0 25.0 233
110.50 TLT1429T110.5 0.05 -0.03 0.02 68.0 0.07 301.0 56.0 179
111.00 TLT1429T111 0.04 0.02 0.01 71.0 0.02 68.0 1.0 54
111.50 TLT1429T111.5 0.05 -0.03 0.02 480.0 0.06 228.0 2.0 133
112.00 TLT1429T112 0.01 0.00 0.01 2.0 0.02 1.0 30.0 5,269
112.50 TLT1429T112.5 0.02 0.00 0.01 2.0 0.10 255.0 1.0 1,076
113.00 TLT1429T113 0.02 -0.07 0.02 162.0 0.07 378.0 1.0 2,586
113.50 TLT1429T113.5 0.02 0.01 0.01 100.0 0.04 110.0 100.0 417
114.00 TLT1429T114 0.02 0.00 0.01 59.0 0.04 73.0 45.0 635
114.50 TLT1429T114.5 0.02 0.00 0.01 6.0 0.05 4.0 47.0 2,331
115.00 TLT1429T115 0.02 -0.01 0.01 2.0 0.06 283.0 50.0 1,100
115.50 TLT1429T115.5 0.03 -0.02 0.01 27.0 0.03 11.0 20.0 1,509
116.00 TLT1429T116 0.03 -0.05 0.03 15.0 0.10 20.0 74.0 2,304
116.50 TLT1429T116.5 0.05 -0.10 0.03 27.0 0.08 21.0 45.0 1,144
117.00 TLT1429T117 0.09 -0.19 0.07 17.0 0.10 74.0 2137.0 1,518
117.50 TLT1429T117.5 0.15 -0.36 0.16 119.0 0.23 103.0 1296.0 1,474
118.00 TLT1429T118 0.34 -0.49 0.34 75.0 0.43 15.0 666.0 394
118.50 TLT1429T118.5 0.64 -0.64 0.61 6.0 0.85 4.0 126.0 732
119.00 TLT1429T119 1.74 0.00 1.00 20.0 1.38 241.0 60.0 145
119.50 TLT1429T119.5 2.02 0.21 1.04 65.0 1.96 186.0 26.0 76
120.00 TLT1429T120 2.00 -0.19 1.93 22.0 2.39 80.0 5.0 50
120.50 TLT1429T120.5 2.68 0.00 2.44 217.0 3.15 235.0 0.0 0
121.00 TLT1429T121 3.75 0.60 2.92 374.0 3.65 499.0 13.0 18
121.50 TLT1429T121.5 3.65 0.00 3.35 13.0 4.20 6.0 0.0 0
122.00 TLT1429T122 5.05 0.90 3.80 9.0 4.80 25.0 37.0 37
122.50 TLT1429T122.5 4.65 0.00 4.30 17.0 5.20 6.0 0.0 0
123.00 TLT1429T123 5.15 0.00 4.85 13.0 5.70 5.0 0.0 0
124.00 TLT1429T124 7.30 1.20 5.80 11.0 6.75 2.0 10.0 10
125.00 TLT1429T125 8.25 1.15 6.80 11.0 7.75 2.0 15.0 15
126.00 TLT1429T126 8.10 0.00 7.85 3.0 8.70 5.0 0.0 0
127.00 TLT1429T127 9.10 0.00 8.85 3.0 9.70 5.0 0.0 0
128.00 TLT1429T128 10.10 0.00 8.50 21.0 11.75 21.0 0.0 0
129.00 TLT1429T129 11.10 0.00 9.90 7.0 12.30 7.0 0.0 0
130.00 TLT1429T130 12.10 0.00 10.90 7.0 13.30 7.0 0.0 0
131.00 TLT1429T131 13.10 0.00 11.90 7.0 14.30 7.0 0.0 0
132.00 TLT1429T132 14.10 0.00 12.90 7.0 15.30 7.0 0.0 0
133.00 TLT1429T133 15.10 0.00 13.90 7.0 16.30 7.0 0.0 0
134.00 TLT1429T134 16.10 0.00 14.90 7.0 17.30 7.0 0.0 0
135.00 TLT1429T135 17.10 0.00 16.60 80.0 17.85 80.0 0.0 0
Trading Center