$122.49 +0.96 (0.79%) iSh 20+Y Trs Bd Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Last Trade: 122.49
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.96 (0.79%)
Prev Close: 121.53
Open: 122.13
Bid: 121.22
Ask: 122.78
Options:

Call Options: TLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
97.00 TLT1428K97 22.45 0.00 23.10 11.0 27.65 31.0 0.0 0
98.00 TLT1428K98 21.75 0.00 22.00 42.0 26.65 41.0 0.0 0
99.00 TLT1428K99 20.35 0.00 21.10 11.0 25.65 41.0 0.0 0
100.00 TLT1428K100 19.55 0.00 20.10 21.0 24.65 30.0 0.0 0
101.00 TLT1428K101 18.75 0.00 19.20 11.0 23.65 30.0 0.0 0
102.00 TLT1428K102 17.35 0.00 18.10 11.0 22.65 1.0 0.0 0
103.00 TLT1428K103 16.35 0.00 17.10 11.0 21.65 1.0 0.0 0
104.00 TLT1428K104 16.85 0.00 17.95 1.0 19.05 1.0 0.0 0
105.00 TLT1428K105 15.85 0.00 16.95 1.0 18.05 1.0 0.0 0
106.00 TLT1428K106 14.85 0.00 15.95 3.0 17.00 2.0 0.0 0
107.00 TLT1428K107 13.85 0.00 14.95 3.0 16.00 2.0 0.0 0
107.50 TLT1428K107.5 12.50 0.00 12.75 112.0 15.30 112.0 0.0 0
108.00 TLT1428K108 12.95 0.00 13.95 3.0 14.80 25.0 0.0 0
108.50 TLT1428K108.5 12.45 0.00 13.45 3.0 14.30 25.0 0.0 0
109.00 TLT1428K109 11.95 0.00 12.70 1.0 13.75 67.0 0.0 0
109.50 TLT1428K109.5 11.45 0.00 12.45 1.0 13.30 112.0 0.0 0
110.00 TLT1428K110 10.95 0.00 11.95 1.0 13.15 1.0 0.0 0
110.50 TLT1428K110.5 10.45 0.00 10.75 1.0 12.30 112.0 0.0 0
111.00 TLT1428K111 9.95 0.00 10.90 6.0 11.85 25.0 0.0 0
111.50 TLT1428K111.5 8.50 0.00 9.75 1.0 11.25 82.0 0.0 0
112.00 TLT1428K112 9.15 0.00 9.95 3.0 10.85 25.0 0.0 0
112.50 TLT1428K112.5 8.70 0.00 9.15 10.0 10.25 149.0 0.0 0
113.00 TLT1428K113 6.45 -1.70 9.00 135.0 9.75 124.0 16.0 16
113.50 TLT1428K113.5 6.05 -1.65 8.50 135.0 9.25 135.0 1.0 16
114.00 TLT1428K114 7.20 0.00 7.95 112.0 8.75 135.0 0.0 0
114.50 TLT1428K114.5 4.95 -1.75 7.50 135.0 8.25 135.0 16.0 16
115.00 TLT1428K115 4.45 -1.75 7.00 27.0 7.80 112.0 16.0 16
115.50 TLT1428K115.5 5.70 0.00 6.50 112.0 7.30 112.0 0.0 0
116.00 TLT1428K116 6.15 0.90 6.15 135.0 6.75 67.0 5.0 26
116.50 TLT1428K116.5 3.17 -1.48 5.60 162.0 6.25 168.0 2.0 38
117.00 TLT1428K117 3.95 -0.30 5.40 27.0 5.75 210.0 4.0 27
117.50 TLT1428K117.5 5.13 1.02 4.70 166.0 5.00 91.0 5.0 69
118.00 TLT1428K118 4.42 0.74 4.30 482.0 4.50 340.0 47.0 186
118.50 TLT1428K118.5 3.85 0.70 3.70 641.0 4.05 118.0 6.0 470
119.00 TLT1428K119 3.50 0.80 3.40 84.0 3.55 238.0 75.0 466
119.50 TLT1428K119.5 2.88 0.86 2.70 479.0 2.99 122.0 70.0 571
120.00 TLT1428K120 2.47 0.88 2.41 107.0 2.53 226.0 213.0 1,695
120.50 TLT1428K120.5 1.87 0.55 1.70 629.0 2.11 123.0 211.0 1,296
121.00 TLT1428K121 1.50 0.89 1.50 1.0 1.53 101.0 114.0 1,008
121.50 TLT1428K121.5 0.78 0.52 0.77 1285.0 0.99 183.0 101.0 628
122.00 TLT1428K122 0.44 0.33 0.39 554.0 0.60 51.0 370.0 1,102
122.50 TLT1428K122.5 0.04 -0.06 0.04 40.0 0.13 40.0 2308.0 66
123.00 TLT1428K123 0.04 0.00 0.01 7.0 0.04 2495.0 40.0 289
123.50 TLT1428K123.5 0.03 -0.02 0.01 94.0 0.08 323.0 1.0 42
124.00 TLT1428K124 0.02 -0.03 0.01 19.0 0.05 1293.0 21.0 280
124.50 TLT1428K124.5 0.09 0.01 0.01 36.0 0.08 1063.0 4.0 61
125.00 TLT1428K125 0.01 0.00 0.01 100.0 0.02 268.0 10.0 241
125.50 TLT1428K125.5 0.01 -0.06 0.01 35.0 0.08 1738.0 4.0 105
126.00 TLT1428K126 0.03 0.00 0.01 134.0 0.08 1751.0 11.0 184
126.50 TLT1428K126.5 0.08 0.00 0.01 46.0 0.08 292.0 0.0 0
127.00 TLT1428K127 0.08 0.03 0.01 3.0 0.05 1679.0 2.0 223
128.00 TLT1428K128 0.12 0.05 0.01 3.0 0.08 403.0 35.0 91
129.00 TLT1428K129 0.10 0.05 0.01 18.0 0.08 922.0 1.0 169
130.00 TLT1428K130 0.05 -0.02 0.01 10.0 0.08 1122.0 18.0 196
131.00 TLT1428K131 0.24 0.16 0.01 10.0 0.08 331.0 14.0 21
132.00 TLT1428K132 0.05 -0.02 0.01 3.0 0.08 3.0 1.0 11
133.00 TLT1428K133 0.23 0.15 0.01 3.0 0.08 331.0 2.0 17
134.00 TLT1428K134 0.15 0.07 0.01 3.0 0.08 331.0 3.0 10
135.00 TLT1428K135 0.72 0.64 0.01 12.0 0.08 331.0 5.0 5
136.00 TLT1428K136 0.08 0.00 0.01 28.0 0.08 70.0 0.0 0
137.00 TLT1428K137 0.38 0.30 0.01 25.0 0.08 331.0 19.0 19
138.00 TLT1428K138 0.39 0.31 0.01 9.0 0.08 331.0 38.0 38
139.00 TLT1428K139 0.08 0.00 0.01 3.0 0.08 260.0 0.0 0
140.00 TLT1428K140 0.08 0.00 0.01 3.0 0.08 213.0 1.0 1
141.00 TLT1428K141 0.08 0.00 0.01 10.0 0.08 206.0 0.0 0
142.00 TLT1428K142 0.08 0.00 0.03 235.0 0.08 206.0 0.0 0
143.00 TLT1428K143 0.08 0.00 0.03 60.0 0.08 206.0 0.0 0
144.00 TLT1428K144 0.08 0.00 0.01 500.0 0.08 213.0 0.0 0
145.00 TLT1428K145 0.08 0.00 0.02 52.0 0.08 206.0 0.0 0
146.00 TLT1428K146 0.08 0.00 0.01 96.0 0.08 195.0 0.0 0
147.00 TLT1428K147 0.07 0.00 0.00 0.0 0.08 490.0 0.0 0

Put Options: TLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
97.00 TLT1428W97 0.08 0.00 0.01 4.0 0.08 188.0 0.0 0
98.00 TLT1428W98 0.08 0.00 0.01 4.0 0.08 188.0 0.0 0
99.00 TLT1428W99 0.08 0.00 0.01 4.0 0.08 188.0 0.0 0
100.00 TLT1428W100 0.06 0.00 0.01 4.0 0.08 188.0 0.0 0
101.00 TLT1428W101 0.08 0.00 0.01 4.0 0.08 285.0 0.0 0
102.00 TLT1428W102 0.08 0.00 0.01 4.0 0.08 292.0 0.0 0
103.00 TLT1428W103 0.08 0.00 0.01 4.0 0.08 273.0 0.0 0
104.00 TLT1428W104 0.08 0.00 0.01 21.0 0.08 167.0 0.0 0
105.00 TLT1428W105 0.03 -0.05 0.01 14.0 0.08 151.0 35.0 35
106.00 TLT1428W106 0.08 0.00 0.01 4.0 0.08 167.0 0.0 0
107.00 TLT1428W107 0.08 0.00 0.01 4.0 0.08 167.0 0.0 0
107.50 TLT1428W107.5 0.08 0.00 0.01 4.0 0.08 1.0 0.0 0
108.00 TLT1428W108 0.08 0.00 0.01 4.0 0.08 76.0 0.0 0
108.50 TLT1428W108.5 0.08 0.00 0.01 4.0 0.08 76.0 0.0 0
109.00 TLT1428W109 0.02 -0.06 0.01 4.0 0.08 151.0 22.0 23
109.50 TLT1428W109.5 0.08 0.00 0.01 4.0 0.08 81.0 0.0 0
110.00 TLT1428W110 0.06 -0.02 0.01 4.0 0.08 341.0 2.0 16
110.50 TLT1428W110.5 0.08 0.00 0.01 4.0 0.08 74.0 0.0 0
111.00 TLT1428W111 0.08 0.02 0.01 4.0 0.08 1.0 1.0 1
111.50 TLT1428W111.5 0.14 0.06 0.01 4.0 0.08 328.0 1.0 1
112.00 TLT1428W112 0.12 0.05 0.01 34.0 0.07 970.0 50.0 117
112.50 TLT1428W112.5 0.18 0.12 0.01 41.0 0.08 1.0 10.0 12
113.00 TLT1428W113 0.03 -0.05 0.01 1.0 0.08 173.0 5.0 9
113.50 TLT1428W113.5 0.02 -0.06 0.01 63.0 0.08 173.0 10.0 18
114.00 TLT1428W114 0.18 0.10 0.01 64.0 0.05 623.0 17.0 311
114.50 TLT1428W114.5 0.27 0.20 0.01 60.0 0.08 341.0 3.0 2
115.00 TLT1428W115 0.01 -0.06 0.02 5.0 0.08 1683.0 97.0 349
115.50 TLT1428W115.5 0.19 0.11 0.01 33.0 0.08 347.0 4.0 11
116.00 TLT1428W116 0.03 0.00 0.01 33.0 0.08 1041.0 53.0 84
116.50 TLT1428W116.5 0.09 0.01 0.01 894.0 0.08 1884.0 30.0 159
117.00 TLT1428W117 0.02 0.00 0.02 1.0 0.02 362.0 270.0 826
117.50 TLT1428W117.5 0.07 0.06 0.01 1.0 0.08 1972.0 10.0 311
118.00 TLT1428W118 0.02 0.00 0.01 10.0 0.02 214.0 15.0 1,567
118.50 TLT1428W118.5 0.02 0.00 0.02 1.0 0.04 946.0 1.0 870
119.00 TLT1428W119 0.01 0.00 0.01 2.0 0.06 1239.0 2.0 1,217
119.50 TLT1428W119.5 0.01 -0.01 0.01 1.0 0.01 21.0 2.0 1,365
120.00 TLT1428W120 0.02 -0.01 0.02 1.0 0.04 980.0 1.0 1,898
120.50 TLT1428W120.5 0.02 -0.01 0.02 1.0 0.03 592.0 1.0 2,873
121.00 TLT1428W121 0.05 0.00 0.07 55.0 0.05 850.0 219.0 366
121.50 TLT1428W121.5 0.01 -0.24 0.01 1.0 0.01 32.0 229.0 615
122.00 TLT1428W122 0.02 -0.47 0.02 9.0 0.03 385.0 133.0 1,044
122.50 TLT1428W122.5 0.08 -0.72 0.01 47.0 0.04 3.0 426.0 35
123.00 TLT1428W123 4.13 3.00 0.29 171.0 0.98 300.0 6.0 20
123.50 TLT1428W123.5 3.00 1.38 0.78 184.0 1.45 298.0 20.0 20
124.00 TLT1428W124 4.85 2.77 1.27 199.0 1.97 289.0 10.0 11
124.50 TLT1428W124.5 2.60 0.00 1.76 304.0 2.11 98.0 0.0 0
125.00 TLT1428W125 4.30 1.34 2.44 3.0 2.59 38.0 15.0 18
125.50 TLT1428W125.5 3.40 0.00 2.79 230.0 3.10 99.0 0.0 0
126.00 TLT1428W126 3.90 0.00 3.20 186.0 4.00 198.0 0.0 0
126.50 TLT1428W126.5 4.40 0.00 3.75 195.0 4.50 184.0 0.0 0
127.00 TLT1428W127 4.90 0.00 4.20 200.0 5.00 188.0 0.0 0
128.00 TLT1428W128 8.70 2.70 5.25 112.0 6.00 144.0 20.0 7
129.00 TLT1428W129 6.95 0.00 6.20 112.0 7.00 112.0 0.0 0
130.00 TLT1428W130 7.95 0.00 7.20 124.0 8.00 135.0 0.0 0
131.00 TLT1428W131 8.95 0.00 8.25 23.0 9.00 23.0 0.0 0
132.00 TLT1428W132 9.85 0.00 9.15 27.0 9.65 27.0 0.0 0
133.00 TLT1428W133 10.85 0.00 10.10 4.0 11.00 6.0 0.0 0
134.00 TLT1428W134 11.85 0.00 11.05 6.0 12.10 6.0 0.0 0
135.00 TLT1428W135 12.63 -0.32 12.25 148.0 13.00 148.0 2.0 12
136.00 TLT1428W136 13.80 0.00 13.00 2.0 14.05 3.0 0.0 0
137.00 TLT1428W137 14.80 0.00 14.05 6.0 15.05 6.0 0.0 0
138.00 TLT1428W138 15.80 0.00 15.05 6.0 16.05 6.0 0.0 0
139.00 TLT1428W139 16.80 0.00 16.00 2.0 17.05 3.0 0.0 0
140.00 TLT1428W140 16.50 0.00 17.00 2.0 18.05 3.0 0.0 0
141.00 TLT1428W141 17.70 0.00 16.35 1.0 20.85 1.0 0.0 0
142.00 TLT1428W142 18.70 0.00 17.35 40.0 21.00 10.0 0.0 0
143.00 TLT1428W143 19.70 0.00 18.35 30.0 22.00 10.0 0.0 0
144.00 TLT1428W144 20.55 0.00 19.35 30.0 23.00 10.0 0.0 0
145.00 TLT1428W145 21.55 0.00 20.35 30.0 24.00 10.0 0.0 0
146.00 TLT1428W146 22.55 0.00 21.85 10.0 23.75 10.0 0.0 0
147.00 TLT1428W147 23.45 0.00 22.40 1.0 26.40 1.0 0.0 0