iSh 20+Y Trs Bd Shs  $119.09

up +0.12


29/8/2014 11:59 AM  |  NYSEARCA : TLT
Last Trade: 119.09
Trade Time: Aug 29 11:59 AM Eastern Daylight Time
Change: 0.12 (0.10 %)
Prev Close: 118.97
Open: 118.92
Bid: 119.08
Ask: 119.09
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 -2.45 15.70 554.0 16.40 439.0 25.0 25
103.50 TLT1429H103.5 15.00 0.00 15.20 314.0 16.05 314.0 0.0 0
104.00 TLT1429H104 14.50 0.00 14.70 205.0 15.55 200.0 0.0 0
104.50 TLT1429H104.5 14.00 0.00 14.20 201.0 15.05 201.0 0.0 0
105.00 TLT1429H105 11.05 -2.50 13.70 566.0 14.40 462.0 16.0 16
105.50 TLT1429H105.5 13.00 0.00 13.20 201.0 14.05 201.0 0.0 0
106.00 TLT1429H106 9.12 -3.38 12.70 314.0 13.20 146.0 1.0 1
106.50 TLT1429H106.5 9.55 -2.50 12.20 529.0 13.05 474.0 25.0 25
107.00 TLT1429H107 11.50 0.00 11.70 201.0 12.55 201.0 0.0 0
107.50 TLT1429H107.5 11.00 0.00 11.20 201.0 12.05 201.0 0.0 0
108.00 TLT1429H108 8.05 -2.60 10.70 542.0 11.55 474.0 40.0 40
108.50 TLT1429H108.5 7.55 -2.45 10.20 563.0 11.05 586.0 35.0 35
109.00 TLT1429H109 7.05 -2.60 9.70 568.0 10.55 565.0 35.0 60
109.50 TLT1429H109.5 9.00 0.00 9.20 201.0 10.05 201.0 0.0 0
110.00 TLT1429H110 7.45 -1.20 8.95 503.0 9.40 586.0 50.0 49
110.50 TLT1429H110.5 6.75 -1.40 8.20 201.0 9.05 201.0 1.0 1
111.00 TLT1429H111 6.05 -1.60 8.05 140.0 8.20 224.0 26.0 28
111.50 TLT1429H111.5 7.15 0.00 7.20 201.0 8.05 201.0 0.0 0
112.00 TLT1429H112 5.11 -1.54 6.70 474.0 7.55 542.0 1.0 31
112.50 TLT1429H112.5 5.00 -1.15 6.20 1071.0 7.00 1168.0 75.0 179
113.00 TLT1429H113 6.08 0.18 5.70 1090.0 6.35 1174.0 5.0 202
113.50 TLT1429H113.5 5.74 0.00 5.45 921.0 6.00 1210.0 1.0 100
114.00 TLT1429H114 5.04 -0.18 5.00 1054.0 5.20 903.0 28.0 398
114.50 TLT1429H114.5 4.50 0.00 4.25 586.0 4.85 524.0 2.0 96
115.00 TLT1429H115 4.06 0.21 3.95 1272.0 4.20 805.0 208.0 1,999
115.50 TLT1429H115.5 3.60 -0.07 3.55 165.0 3.70 674.0 7.0 210
116.00 TLT1429H116 3.09 0.06 3.05 38.0 3.15 62.0 57.0 2,490
116.50 TLT1429H116.5 2.67 0.17 2.46 849.0 2.90 1073.0 16.0 364
117.00 TLT1429H117 2.15 0.17 2.05 600.0 2.15 666.0 242.0 1,103
117.50 TLT1429H117.5 1.62 0.02 1.57 1084.0 1.66 395.0 172.0 1,259
118.00 TLT1429H118 1.16 0.11 1.06 163.0 1.14 724.0 244.0 1,505
118.50 TLT1429H118.5 0.65 0.09 0.58 75.0 0.69 1134.0 350.0 2,351
119.00 TLT1429H119 0.19 -0.10 0.20 34.0 0.24 123.0 400.0 2,725
119.50 TLT1429H119.5 0.04 -0.09 0.02 42.0 0.05 358.0 958.0 1,371
120.00 TLT1429H120 0.03 -0.01 0.01 100.0 0.02 193.0 608.0 1,319
120.50 TLT1429H120.5 0.04 0.03 0.01 8.0 0.01 264.0 28.0 200
121.00 TLT1429H121 0.01 0.00 0.01 1.0 0.02 485.0 471.0 736
121.50 TLT1429H121.5 0.03 -0.05 0.01 62.0 0.06 260.0 75.0 75
122.00 TLT1429H122 0.01 0.00 0.01 6.0 0.06 256.0 7.0 48
122.50 TLT1429H122.5 0.07 0.00 0.01 52.0 0.06 256.0 0.0 0
123.00 TLT1429H123 0.03 -0.04 0.02 69.0 0.06 717.0 5.0 232
124.00 TLT1429H124 0.07 0.00 0.01 158.0 0.06 256.0 0.0 0
125.00 TLT1429H125 0.07 0.00 0.01 66.0 0.06 268.0 0.0 0
126.00 TLT1429H126 0.06 -0.01 0.01 3.0 0.06 268.0 3.0 3
127.00 TLT1429H127 0.07 0.00 0.01 1206.0 0.06 268.0 0.0 0
128.00 TLT1429H128 0.07 0.00 0.01 61.0 0.06 268.0 0.0 0
129.00 TLT1429H129 0.04 -0.03 0.01 2.0 0.06 256.0 5.0 10
130.00 TLT1429H130 0.07 0.00 0.00 0.0 0.06 268.0 0.0 0
131.00 TLT1429H131 0.07 0.00 0.00 0.0 0.06 268.0 0.0 0
132.00 TLT1429H132 0.07 0.00 0.00 0.0 0.06 256.0 0.0 0
133.00 TLT1429H133 0.07 0.00 0.00 0.0 0.06 256.0 0.0 0
134.00 TLT1429H134 0.07 0.00 0.00 0.0 0.06 256.0 0.0 0
135.00 TLT1429H135 0.07 0.00 0.00 0.0 0.06 268.0 0.0 0

Put Options: TLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
103.00 TLT1429T103 0.06 -0.01 0.01 69.0 0.06 289.0 3.0 3
103.50 TLT1429T103.5 0.07 0.00 0.01 79.0 0.06 289.0 0.0 0
104.00 TLT1429T104 0.07 0.00 0.01 64.0 0.06 289.0 0.0 0
104.50 TLT1429T104.5 0.07 0.00 0.01 4.0 0.06 270.0 0.0 0
105.00 TLT1429T105 0.05 -0.02 0.01 34.0 0.06 135.0 4.0 4
105.50 TLT1429T105.5 0.07 0.00 0.01 26.0 0.06 270.0 0.0 0
106.00 TLT1429T106 0.07 0.00 0.01 24.0 0.06 270.0 0.0 0
106.50 TLT1429T106.5 0.05 -0.02 0.01 58.0 0.06 270.0 3.0 3
107.00 TLT1429T107 0.05 -0.02 0.01 41.0 0.06 289.0 24.0 33
107.50 TLT1429T107.5 0.07 0.00 0.01 41.0 0.06 279.0 0.0 0
108.00 TLT1429T108 0.01 -0.06 0.01 1.0 0.06 279.0 25.0 52
108.50 TLT1429T108.5 0.03 -0.04 0.01 61.0 0.06 270.0 30.0 3
109.00 TLT1429T109 0.01 -0.06 0.01 1.0 0.06 270.0 18.0 76
109.50 TLT1429T109.5 0.02 -0.05 0.01 68.0 0.06 270.0 1.0 1
110.00 TLT1429T110 0.05 -0.02 0.02 52.0 0.06 663.0 25.0 233
110.50 TLT1429T110.5 0.03 0.00 0.02 16.0 0.06 712.0 100.0 152
111.00 TLT1429T111 0.01 0.00 0.01 71.0 0.02 26.0 10.0 54
111.50 TLT1429T111.5 0.05 -0.01 0.02 480.0 0.06 996.0 2.0 133
112.00 TLT1429T112 0.01 -0.01 0.01 3.0 0.02 254.0 3.0 5,237
112.50 TLT1429T112.5 0.04 0.00 0.01 2.0 0.02 275.0 6.0 1,080
113.00 TLT1429T113 0.02 0.00 0.02 162.0 0.05 882.0 5.0 2,587
113.50 TLT1429T113.5 0.02 -0.02 0.01 100.0 0.02 279.0 70.0 517
114.00 TLT1429T114 0.01 0.00 0.01 70.0 0.01 569.0 43.0 635
114.50 TLT1429T114.5 0.01 -0.02 0.01 5.0 0.01 161.0 5.0 2,334
115.00 TLT1429T115 0.01 0.00 0.01 3.0 0.01 161.0 10.0 1,087
115.50 TLT1429T115.5 0.03 0.00 0.01 27.0 0.01 176.0 20.0 1,509
116.00 TLT1429T116 0.01 0.00 0.01 100.0 0.01 161.0 25.0 2,197
116.50 TLT1429T116.5 0.02 0.00 0.02 20.0 0.01 227.0 100.0 1,164
117.00 TLT1429T117 0.01 0.00 0.01 1.0 0.01 305.0 601.0 2,229
117.50 TLT1429T117.5 0.01 -0.01 0.01 28.0 0.01 228.0 47.0 1,413
118.00 TLT1429T118 0.01 -0.03 0.01 129.0 0.01 177.0 124.0 1,402
118.50 TLT1429T118.5 0.02 -0.09 0.01 7.0 0.02 10.0 255.0 1,226
119.00 TLT1429T119 0.09 -0.20 0.09 217.0 0.13 431.0 2104.0 1,437
119.50 TLT1429T119.5 0.40 -0.19 0.39 82.0 0.48 1338.0 83.0 222
120.00 TLT1429T120 1.30 0.00 0.68 1554.0 1.05 1211.0 1125.0 513
120.50 TLT1429T120.5 1.34 0.00 1.16 825.0 1.77 808.0 0.0 0
121.00 TLT1429T121 3.75 1.89 1.65 927.0 2.22 1137.0 13.0 18
121.50 TLT1429T121.5 2.36 0.00 2.15 591.0 2.78 547.0 0.0 0
122.00 TLT1429T122 5.05 2.21 2.64 891.0 3.25 993.0 37.0 37
122.50 TLT1429T122.5 3.30 0.00 3.15 465.0 3.80 776.0 0.0 0
123.00 TLT1429T123 3.80 0.00 3.65 317.0 4.30 317.0 0.0 0
124.00 TLT1429T124 7.30 2.50 4.65 579.0 5.25 908.0 10.0 10
125.00 TLT1429T125 8.25 2.45 5.55 541.0 6.30 586.0 10.0 15
126.00 TLT1429T126 6.80 0.00 6.45 201.0 7.30 201.0 0.0 0
127.00 TLT1429T127 7.80 0.00 7.45 323.0 8.30 323.0 0.0 0
128.00 TLT1429T128 8.80 0.00 8.45 205.0 9.30 205.0 0.0 0
129.00 TLT1429T129 9.80 0.00 9.45 205.0 10.10 205.0 0.0 0
130.00 TLT1429T130 10.80 0.00 10.45 201.0 11.30 201.0 0.0 0
131.00 TLT1429T131 11.80 0.00 11.45 201.0 12.30 201.0 0.0 0
132.00 TLT1429T132 12.80 0.00 12.45 201.0 13.30 201.0 0.0 0
133.00 TLT1429T133 13.80 0.00 13.45 201.0 14.30 201.0 0.0 0
134.00 TLT1429T134 14.80 0.00 14.45 201.0 15.30 201.0 0.0 0
135.00 TLT1429T135 15.80 0.00 15.50 586.0 16.30 572.0 0.0 0
Trading Center