iSh 20+Y Trs Bd Shs  $112.80

down -0.29


17/9/2014 04:00 PM  |  NYSEARCA : TLT
Last Trade: 112.80
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.29 (-0.26 %)
Prev Close: 113.09
Open: 113.53
Bid: 112.90
Ask: 112.98
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
70.00 TLT1420I70 42.85 0.00 41.30 142.0 43.10 142.0 0.0 0
71.00 TLT1420I71 42.00 0.00 40.30 142.0 42.10 142.0 0.0 0
72.00 TLT1420I72 40.85 0.00 39.30 142.0 41.10 142.0 0.0 0
73.00 TLT1420I73 40.00 0.00 38.30 142.0 40.10 142.0 0.0 0
74.00 TLT1420I74 38.85 0.00 37.30 82.0 39.15 82.0 0.0 0
75.00 TLT1420I75 37.85 0.00 36.30 82.0 38.15 82.0 0.0 0
76.00 TLT1420I76 36.85 0.00 35.30 82.0 37.15 82.0 0.0 0
77.00 TLT1420I77 36.00 0.00 34.30 202.0 36.20 224.0 0.0 0
78.00 TLT1420I78 35.00 0.00 33.30 82.0 35.15 82.0 0.0 0
79.00 TLT1420I79 34.00 0.00 32.30 82.0 34.15 82.0 0.0 0
80.00 TLT1420I80 28.48 -4.37 31.30 82.0 33.15 82.0 6.0 7
81.00 TLT1420I81 32.00 0.00 30.30 202.0 32.15 202.0 0.0 0
82.00 TLT1420I82 31.00 0.00 29.30 202.0 31.15 202.0 0.0 0
83.00 TLT1420I83 30.00 0.00 28.30 202.0 30.15 236.0 0.0 0
84.00 TLT1420I84 29.00 0.00 27.30 142.0 29.15 142.0 0.0 0
85.00 TLT1420I85 28.00 0.00 26.30 142.0 28.15 142.0 0.0 0
86.00 TLT1420I86 27.00 0.00 25.30 142.0 27.15 142.0 0.0 0
87.00 TLT1420I87 26.00 0.00 24.30 202.0 26.15 238.0 0.0 0
88.00 TLT1420I88 24.85 0.00 23.30 142.0 25.15 142.0 0.0 0
89.00 TLT1420I89 23.85 0.00 22.30 202.0 24.15 230.0 0.0 0
90.00 TLT1420I90 17.96 -5.04 21.30 202.0 23.15 230.0 20.0 20
91.00 TLT1420I91 11.35 -10.65 20.30 202.0 22.15 231.0 1.0 1
92.00 TLT1420I92 16.26 -4.74 19.30 202.0 21.15 231.0 20.0 20
93.00 TLT1420I93 15.05 -4.95 18.30 202.0 20.15 232.0 3.0 3
94.00 TLT1420I94 17.10 -1.90 17.20 142.0 19.10 142.0 650.0 260
95.00 TLT1420I95 22.10 4.05 16.30 232.0 18.15 232.0 2.0 4
96.00 TLT1420I96 12.15 -4.80 15.30 202.0 17.15 233.0 1.0 7
97.00 TLT1420I97 8.65 -7.35 15.65 178.0 16.10 263.0 12.0 8
98.00 TLT1420I98 9.01 -6.04 14.70 243.0 15.10 273.0 8.0 70
99.00 TLT1420I99 14.95 0.90 13.65 197.0 14.10 261.0 2.0 1
100.00 TLT1420I100 13.88 0.83 12.70 182.0 13.10 384.0 4.0 4
101.00 TLT1420I101 15.80 3.75 11.70 195.0 12.10 384.0 2.0 4
102.00 TLT1420I102 11.50 0.45 10.70 73.0 11.10 302.0 5.0 11
103.00 TLT1420I103 10.00 -0.15 9.70 296.0 10.10 592.0 1.0 121
103.50 TLT1426I103.5 9.50 0.00 8.95 172.0 10.00 169.0 0.0 0
104.00 TLT1420I104 11.15 2.10 8.70 188.0 9.10 273.0 5.0 4
104.00 TLT1426I104 9.00 0.00 8.35 173.0 9.50 169.0 0.0 0
104.50 TLT1426I104.5 8.50 0.00 7.85 173.0 9.00 169.0 0.0 0
105.00 TLT1420I105 14.00 5.95 7.60 238.0 8.10 213.0 5.0 8
105.00 TLT1426I105 11.41 3.36 7.45 225.0 8.50 225.0 5.0 5
105.50 TLT1426I105.5 7.50 0.00 6.85 173.0 8.00 169.0 0.0 0
106.00 TLT1420I106 13.20 6.15 6.65 237.0 7.10 273.0 2.0 1
106.00 TLT1426I106 7.05 0.00 6.45 173.0 7.50 169.0 0.0 0
106.50 TLT1426I106.5 6.55 0.00 5.85 173.0 7.00 169.0 0.0 0
107.00 TLT1420I107 6.70 0.65 5.70 195.0 6.10 384.0 1.0 17
107.00 TLT1426I107 6.05 0.00 5.35 217.0 6.50 211.0 0.0 0
107.50 TLT1420I107.5 5.55 0.00 5.20 197.0 5.60 274.0 0.0 0
107.50 TLT1426I107.5 5.55 0.00 4.95 205.0 6.00 205.0 0.0 0
108.00 TLT1420I108 5.75 0.70 4.70 176.0 5.10 384.0 1.0 47
108.00 TLT1426I108 5.05 0.00 4.45 281.0 5.50 281.0 0.0 0
108.50 TLT1420I108.5 4.55 0.00 4.20 228.0 4.60 274.0 0.0 0
108.50 TLT1426I108.5 4.55 0.00 4.15 191.0 4.55 292.0 0.0 0
109.00 TLT1420I109 4.50 0.45 3.70 321.0 4.10 834.0 10.0 15
109.00 TLT1426I109 4.10 0.00 3.65 223.0 4.05 401.0 0.0 0
109.50 TLT1420I109.5 3.55 0.00 3.20 270.0 3.60 552.0 0.0 0
109.50 TLT1426I109.5 3.65 0.00 3.25 85.0 3.70 320.0 0.0 0
110.00 TLT1420I110 5.10 2.05 2.73 271.0 3.10 755.0 1.0 38
110.00 TLT1426I110 6.85 3.65 2.78 220.0 3.10 1186.0 1.0 11
110.50 TLT1420I110.5 2.63 0.00 2.22 270.0 2.59 784.0 1.0 11
110.50 TLT1426I110.5 2.75 0.00 2.36 131.0 2.61 1302.0 0.0 0
111.00 TLT1420I111 2.54 0.26 1.75 1509.0 2.09 1420.0 46.0 225
111.00 TLT1426I111 1.96 -0.58 1.94 11.0 2.00 97.0 38.0 12
111.50 TLT1420I111.5 2.18 0.00 1.30 1070.0 1.57 1976.0 85.0 336
111.50 TLT1426I111.5 1.58 -0.44 1.54 25.0 1.58 51.0 56.0 0
112.00 TLT1420I112 1.00 -0.45 0.93 54.0 0.97 100.0 1049.0 1,164
112.00 TLT1426I112 1.26 -0.56 1.22 3.0 1.26 43.0 263.0 226
112.50 TLT1420I112.5 0.63 -0.62 0.62 2.0 0.63 17.0 594.0 161
112.50 TLT1426I112.5 0.96 -0.82 0.90 11.0 0.93 90.0 375.0 120
113.00 TLT1420I113 0.35 -0.43 0.35 2.0 0.36 2.0 4788.0 1,684
113.00 TLT1426I113 0.69 -0.45 0.69 3.0 0.70 16.0 118.0 132
113.50 TLT1420I113.5 0.19 -0.38 0.18 11.0 0.19 16.0 6274.0 1,008
113.50 TLT1426I113.5 0.47 -0.43 0.47 3.0 0.48 37.0 348.0 544
114.00 TLT1420I114 0.11 -0.28 0.09 221.0 0.10 57.0 3727.0 3,276
114.00 TLT1426I114 0.31 -0.37 0.31 2.0 0.33 60.0 229.0 580
114.50 TLT1420I114.5 0.06 -0.20 0.05 23.0 0.06 28.0 1337.0 1,120
114.50 TLT1426I114.5 0.23 -0.50 0.20 2.0 0.23 73.0 379.0 129
115.00 TLT1420I115 0.03 -0.15 0.03 3.0 0.04 64.0 3715.0 14,997
115.00 TLT1426I115 0.16 -0.21 0.13 2.0 0.16 40.0 797.0 397
115.50 TLT1420I115.5 0.02 -0.09 0.01 8.0 0.02 110.0 1038.0 6,524
115.50 TLT1426I115.5 0.11 -0.16 0.07 72.0 0.12 985.0 227.0 170
116.00 TLT1420I116 0.01 -0.05 0.01 100.0 0.02 51.0 1133.0 6,926
116.00 TLT1426I116 0.06 -0.15 0.05 2.0 0.07 4.0 618.0 900
116.50 TLT1420I116.5 0.01 -0.04 0.01 5.0 0.02 211.0 91.0 3,203
116.50 TLT1426I116.5 0.09 -0.14 0.02 404.0 0.07 1069.0 3.0 170
117.00 TLT1420I117 0.02 -0.02 0.01 24.0 0.02 507.0 597.0 13,298
117.00 TLT1426I117 0.04 -0.07 0.01 105.0 0.05 115.0 125.0 931
117.50 TLT1420I117.5 0.02 0.00 0.02 1.0 0.04 1394.0 33.0 1,361
117.50 TLT1426I117.5 0.04 -0.04 0.01 68.0 0.05 895.0 2.0 192
118.00 TLT1420I118 0.02 0.01 0.01 6.0 0.02 35.0 211.0 4,367
118.00 TLT1426I118 0.05 -0.02 0.01 169.0 0.04 485.0 59.0 325
118.50 TLT1420I118.5 0.01 0.00 0.01 3.0 0.02 10.0 42.0 4,046
118.50 TLT1426I118.5 0.04 0.00 0.01 54.0 0.08 1450.0 1.0 574
119.00 TLT1420I119 0.01 -0.01 0.01 140.0 0.01 66.0 12.0 3,705
119.00 TLT1426I119 0.07 0.05 0.01 601.0 0.11 760.0 1.0 323
119.50 TLT1420I119.5 0.02 0.01 0.02 8.0 0.05 1330.0 8.0 1,216
119.50 TLT1426I119.5 0.03 0.00 0.01 54.0 0.11 1368.0 1.0 122
120.00 TLT1420I120 0.01 0.00 0.01 15.0 0.01 57.0 28.0 19,106
120.00 TLT1426I120 0.02 0.00 0.01 67.0 0.11 1357.0 415.0 2,463
120.50 TLT1420I120.5 0.05 0.03 0.01 10.0 0.02 413.0 35.0 1,949
120.50 TLT1426I120.5 0.08 -0.02 0.01 389.0 0.11 1397.0 2.0 146
121.00 TLT1420I121 0.01 0.00 0.01 12.0 0.01 85.0 1.0 7,671
121.00 TLT1426I121 0.03 -0.07 0.01 33.0 0.02 1.0 1.0 179
121.50 TLT1420I121.5 0.03 -0.01 0.01 16.0 0.05 1194.0 20.0 1,603
121.50 TLT1426I121.5 0.08 -0.02 0.01 3.0 0.09 551.0 35.0 114
122.00 TLT1420I122 0.01 0.00 0.01 7.0 0.01 31.0 10.0 1,480
122.00 TLT1426I122 0.05 0.02 0.01 10.0 0.11 602.0 2.0 47
122.50 TLT1420I122.5 0.01 -0.03 0.01 3.0 0.05 1056.0 10.0 1,418
123.00 TLT1420I123 0.01 0.00 0.01 3.0 0.01 15.0 4.0 1,799
123.00 TLT1426I123 0.07 -0.02 0.01 3.0 0.11 439.0 9.0 32
123.50 TLT1420I123.5 0.05 0.01 0.01 4.0 0.05 1109.0 66.0 855
124.00 TLT1420I124 0.01 0.00 0.01 11.0 0.01 21.0 2.0 3,316
124.00 TLT1426I124 0.06 -0.03 0.01 1.0 0.11 488.0 7.0 36
124.50 TLT1420I124.5 0.05 0.01 0.01 47.0 0.05 1026.0 10.0 302
125.00 TLT1420I125 0.01 0.00 0.01 26.0 0.01 31.0 5.0 2,280
125.00 TLT1426I125 0.03 0.00 0.01 40.0 0.02 1.0 2.0 32
126.00 TLT1420I126 0.03 0.02 0.01 944.0 0.01 36.0 2.0 161
126.00 TLT1426I126 0.05 -0.03 0.01 26.0 0.11 443.0 8.0 20
127.00 TLT1420I127 0.01 0.00 0.01 134.0 0.01 31.0 1.0 630
127.00 TLT1426I127 0.08 0.00 0.03 1393.0 0.11 297.0 0.0 0
128.00 TLT1420I128 0.03 0.02 0.01 20.0 0.01 30.0 3.0 148
128.00 TLT1426I128 0.08 -0.01 0.03 620.0 0.10 373.0 10.0 10
129.00 TLT1420I129 0.01 0.00 0.01 30.0 0.01 34.0 70.0 482
129.00 TLT1426I129 0.08 0.00 0.01 1340.0 0.11 477.0 0.0 0
130.00 TLT1420I130 0.02 0.01 0.01 464.0 0.01 26.0 13.0 3,368
131.00 TLT1420I131 0.04 0.00 0.00 0.0 0.04 167.0 0.0 0
132.00 TLT1420I132 0.04 0.00 0.00 0.0 0.04 167.0 0.0 0
133.00 TLT1420I133 0.04 0.00 0.00 0.0 0.05 200.0 0.0 0
134.00 TLT1420I134 0.04 0.00 0.00 0.0 0.04 197.0 0.0 0

Put Options: TLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 TLT1420U70 0.04 0.00 0.02 34.0 0.04 162.0 0.0 0
71.00 TLT1420U71 0.04 0.00 0.01 37.0 0.04 153.0 0.0 0
72.00 TLT1420U72 0.04 0.00 0.01 1.0 0.04 153.0 0.0 0
73.00 TLT1420U73 0.04 0.00 0.01 1.0 0.04 153.0 0.0 0
74.00 TLT1420U74 0.04 0.00 0.01 1.0 0.04 153.0 0.0 0
75.00 TLT1420U75 0.09 0.05 0.02 34.0 0.04 172.0 20.0 62
76.00 TLT1420U76 0.04 0.00 0.01 2.0 0.04 149.0 0.0 0
77.00 TLT1420U77 0.04 0.00 0.01 2.0 0.04 149.0 0.0 0
78.00 TLT1420U78 0.02 -0.02 0.01 43.0 0.04 177.0 41.0 41
79.00 TLT1420U79 0.04 0.00 0.01 43.0 0.04 153.0 0.0 0
80.00 TLT1420U80 0.23 0.19 0.01 28.0 0.04 169.0 39.0 38
81.00 TLT1420U81 0.04 0.00 0.01 32.0 0.04 153.0 0.0 0
82.00 TLT1420U82 0.04 0.00 0.01 32.0 0.04 153.0 0.0 0
83.00 TLT1420U83 0.04 0.00 0.01 32.0 0.04 172.0 0.0 0
84.00 TLT1420U84 0.04 0.00 0.01 32.0 0.04 172.0 0.0 0
85.00 TLT1420U85 0.03 -0.01 0.01 2.0 0.04 877.0 1.0 917
86.00 TLT1420U86 0.03 0.02 0.03 10.0 0.04 1313.0 20.0 104
87.00 TLT1420U87 0.03 -0.01 0.01 50.0 0.04 301.0 68.0 67
88.00 TLT1420U88 0.10 0.06 0.01 45.0 0.04 719.0 2.0 913
89.00 TLT1420U89 0.10 0.06 0.01 2.0 0.04 527.0 10.0 132
90.00 TLT1420U90 0.04 0.00 0.04 5.0 0.04 986.0 5.0 341
91.00 TLT1420U91 0.04 0.00 0.01 73.0 0.04 621.0 5.0 289
92.00 TLT1420U92 0.05 0.01 0.01 3.0 0.04 687.0 125.0 375
93.00 TLT1420U93 0.05 0.01 0.01 3.0 0.04 693.0 2.0 262
94.00 TLT1420U94 0.02 0.01 0.02 9.0 0.04 936.0 20.0 1,453
95.00 TLT1420U95 0.02 0.01 0.01 3.0 0.04 934.0 10.0 1,783
96.00 TLT1420U96 0.01 0.00 0.01 3.0 0.04 805.0 16.0 1,178
97.00 TLT1420U97 0.01 0.00 0.01 25.0 0.04 883.0 3.0 836
98.00 TLT1420U98 0.01 0.00 0.01 2.0 0.04 284.0 3.0 1,677
99.00 TLT1420U99 0.03 0.02 0.01 2.0 0.04 949.0 1.0 2,237
100.00 TLT1420U100 0.04 0.03 0.04 10.0 0.01 25.0 10.0 9,250
101.00 TLT1420U101 0.03 0.02 0.01 1.0 0.01 85.0 2.0 1,356
102.00 TLT1420U102 0.01 0.00 0.01 1.0 0.01 52.0 30.0 897
103.00 TLT1420U103 0.01 0.00 0.01 1.0 0.01 38.0 10.0 1,790
103.50 TLT1426U103.5 0.08 0.00 0.01 28.0 0.11 441.0 0.0 0
104.00 TLT1420U104 0.01 0.00 0.01 16.0 0.01 78.0 80.0 1,638
104.00 TLT1426U104 0.08 0.00 0.01 3.0 0.11 296.0 0.0 0
104.50 TLT1426U104.5 0.08 0.00 0.01 21.0 0.11 276.0 0.0 0
105.00 TLT1420U105 0.01 0.00 0.01 1.0 0.01 89.0 1.0 2,130
105.00 TLT1426U105 0.04 -0.04 0.02 1.0 0.11 455.0 10.0 20
105.50 TLT1426U105.5 0.03 -0.05 0.01 3.0 0.11 1.0 2.0 2
106.00 TLT1420U106 0.01 -0.01 0.01 98.0 0.01 33.0 2.0 5,314
106.00 TLT1426U106 0.08 0.00 0.01 3.0 0.12 680.0 10.0 10
106.50 TLT1426U106.5 0.09 0.00 0.01 24.0 0.12 426.0 0.0 0
107.00 TLT1420U107 0.01 0.00 0.01 10.0 0.01 89.0 2.0 2,639
107.00 TLT1426U107 0.04 -0.05 0.01 129.0 0.12 719.0 5.0 39
107.50 TLT1420U107.5 0.04 0.00 0.00 0.0 0.05 184.0 0.0 0
107.50 TLT1426U107.5 0.13 0.10 0.01 563.0 0.03 378.0 56.0 56
108.00 TLT1420U108 0.01 0.00 0.03 2.0 0.01 77.0 3.0 6,424
108.00 TLT1426U108 0.06 0.05 0.01 1350.0 0.10 1542.0 1.0 20
108.50 TLT1420U108.5 0.05 0.00 0.00 0.0 0.05 200.0 0.0 0
108.50 TLT1426U108.5 0.03 -0.03 0.01 55.0 0.09 1379.0 2.0 19
109.00 TLT1420U109 0.02 0.00 0.02 15.0 0.01 121.0 250.0 6,316
109.00 TLT1426U109 0.04 -0.02 0.02 29.0 0.05 293.0 55.0 228
109.50 TLT1420U109.5 0.03 -0.03 0.01 839.0 0.05 404.0 5.0 6
109.50 TLT1426U109.5 0.05 -0.05 0.03 259.0 0.06 191.0 1.0 39
110.00 TLT1420U110 0.01 -0.03 0.01 30.0 0.02 228.0 71.0 10,589
110.00 TLT1426U110 0.07 -0.07 0.06 22.0 0.09 242.0 12.0 95
110.50 TLT1420U110.5 0.02 -0.04 0.01 46.0 0.03 476.0 102.0 267
110.50 TLT1426U110.5 0.12 -0.06 0.11 198.0 0.14 184.0 37.0 98
111.00 TLT1420U111 0.03 -0.07 0.03 5.0 0.04 38.0 132.0 5,529
111.00 TLT1426U111 0.19 -0.08 0.19 2.0 0.20 26.0 58.0 403
111.50 TLT1420U111.5 0.08 -0.10 0.07 72.0 0.09 31.0 366.0 689
111.50 TLT1426U111.5 0.23 -0.16 0.29 250.0 0.31 31.0 5.0 153
112.00 TLT1420U112 0.16 -0.14 0.16 90.0 0.18 19.0 1665.0 13,627
112.00 TLT1426U112 0.43 -0.11 0.43 310.0 0.46 41.0 1075.0 282
112.50 TLT1420U112.5 0.32 -0.12 0.31 41.0 0.33 12.0 3644.0 3,072
112.50 TLT1426U112.5 0.65 -0.08 0.64 356.0 0.68 232.0 205.0 389
113.00 TLT1420U113 0.59 -0.09 0.58 21.0 0.60 22.0 3390.0 7,580
113.00 TLT1426U113 0.91 -0.05 0.89 6.0 0.93 289.0 285.0 520
113.50 TLT1420U113.5 0.92 -0.03 0.90 16.0 0.94 95.0 2807.0 6,101
113.50 TLT1426U113.5 1.06 -0.10 1.17 15.0 1.23 1187.0 205.0 122
114.00 TLT1420U114 1.33 0.09 1.29 132.0 1.34 76.0 2193.0 8,977
114.00 TLT1426U114 1.50 -0.05 1.49 202.0 1.55 31.0 612.0 900
114.50 TLT1420U114.5 1.80 0.16 1.73 972.0 1.85 51.0 4925.0 8,370
114.50 TLT1426U114.5 1.88 0.08 1.90 133.0 1.97 132.0 423.0 1,372
115.00 TLT1420U115 2.15 0.13 2.16 632.0 2.29 441.0 398.0 15,573
115.00 TLT1426U115 2.29 0.04 2.29 1104.0 2.41 161.0 222.0 596
115.50 TLT1420U115.5 2.41 0.01 2.59 1247.0 2.79 492.0 56.0 3,710
115.50 TLT1426U115.5 2.25 -0.02 2.65 1471.0 2.87 900.0 6.0 234
116.00 TLT1420U116 2.98 0.06 3.10 1584.0 3.25 811.0 1882.0 14,223
116.00 TLT1426U116 2.59 -0.17 2.88 887.0 3.40 366.0 4.0 120
116.50 TLT1420U116.5 3.00 -0.37 3.60 1332.0 3.80 1924.0 55.0 5,006
116.50 TLT1426U116.5 3.20 0.15 3.35 1068.0 3.85 289.0 10.0 131
117.00 TLT1420U117 4.20 0.35 4.10 1403.0 4.30 2023.0 1839.0 4,602
117.00 TLT1426U117 3.60 0.03 3.60 884.0 4.35 281.0 5.0 1,151
117.50 TLT1420U117.5 4.70 0.74 4.60 607.0 4.80 549.0 2.0 1,024
117.50 TLT1426U117.5 3.00 -0.75 4.25 746.0 4.90 475.0 10.0 193
118.00 TLT1420U118 5.16 0.26 5.10 490.0 5.30 183.0 23.0 1,346
118.00 TLT1426U118 4.55 0.35 4.80 511.0 5.30 127.0 10.0 83
118.50 TLT1420U118.5 4.94 -0.11 5.45 650.0 5.80 195.0 3.0 613
118.50 TLT1426U118.5 4.86 0.16 5.05 779.0 5.80 81.0 1.0 108
119.00 TLT1420U119 5.60 0.00 5.90 1028.0 6.30 463.0 3.0 1,002
119.00 TLT1426U119 3.65 -1.50 5.55 715.0 6.35 371.0 9.0 43
119.50 TLT1420U119.5 5.98 0.00 6.40 679.0 6.80 224.0 4.0 116
119.50 TLT1426U119.5 2.40 -3.25 6.05 527.0 6.85 234.0 2.0 26
120.00 TLT1420U120 6.83 0.08 6.90 1022.0 7.30 425.0 56.0 15,951
120.00 TLT1426U120 3.35 -2.80 6.55 427.0 7.45 441.0 1.0 1
120.50 TLT1420U120.5 5.75 -1.30 7.45 345.0 7.80 167.0 1.0 89
120.50 TLT1426U120.5 3.90 -2.75 6.15 345.0 7.90 271.0 19.0 19
121.00 TLT1420U121 3.75 -3.80 7.90 1028.0 8.30 520.0 10.0 169
121.00 TLT1426U121 4.10 -3.00 6.45 339.0 8.50 266.0 3.0 3
121.50 TLT1420U121.5 4.25 -3.80 8.40 274.0 8.80 197.0 10.0 92
121.50 TLT1426U121.5 5.85 -1.75 6.90 339.0 9.00 266.0 19.0 19
122.00 TLT1420U122 7.25 -1.30 8.90 1073.0 9.30 547.0 23.0 792
122.00 TLT1426U122 5.00 -3.10 7.40 350.0 9.70 266.0 52.0 43
122.50 TLT1420U122.5 7.50 -1.55 9.40 213.0 9.90 214.0 1.0 1
123.00 TLT1420U123 7.80 -1.30 7.75 267.0 11.70 247.0 40.0 1
123.00 TLT1426U123 9.10 0.00 9.50 102.0 10.80 107.0 0.0 0
123.50 TLT1420U123.5 6.85 -3.20 10.40 273.0 10.80 187.0 2.0 2
124.00 TLT1420U124 13.65 3.60 8.75 267.0 12.70 247.0 10.0 10
124.00 TLT1426U124 10.10 0.00 10.50 109.0 11.75 113.0 0.0 0
124.50 TLT1420U124.5 10.50 0.00 9.30 142.0 11.85 183.0 0.0 0
125.00 TLT1420U125 11.51 -0.04 11.90 362.0 12.30 178.0 1.0 34
125.00 TLT1426U125 10.95 0.00 11.55 109.0 12.75 113.0 0.0 0
126.00 TLT1420U126 12.55 0.00 12.90 213.0 13.40 235.0 0.0 0
126.00 TLT1426U126 11.75 0.00 12.55 112.0 13.85 103.0 0.0 0
127.00 TLT1420U127 13.55 0.00 13.90 273.0 14.30 187.0 0.0 0
127.00 TLT1426U127 12.75 0.00 13.55 113.0 14.80 103.0 0.0 0
128.00 TLT1420U128 14.55 0.00 14.90 274.0 15.30 193.0 0.0 0
128.00 TLT1426U128 13.75 0.00 14.55 169.0 15.85 173.0 0.0 0
129.00 TLT1420U129 15.55 0.00 15.90 273.0 16.30 187.0 0.0 0
129.00 TLT1426U129 15.00 0.00 15.55 159.0 16.70 168.0 0.0 0
130.00 TLT1420U130 11.35 -5.20 16.90 847.0 17.30 379.0 132.0 298
131.00 TLT1420U131 17.00 0.00 15.75 162.0 19.70 187.0 0.0 0
132.00 TLT1420U132 18.00 0.00 16.75 162.0 20.70 187.0 0.0 0
133.00 TLT1420U133 19.00 0.00 17.75 162.0 21.70 187.0 0.0 0
134.00 TLT1420U134 20.00 0.00 18.75 267.0 22.70 217.0 0.0 0
Trading Center