iSh 20+Y Trs Bd Shs  $115.18

down -0.15


23/7/2014 04:00 PM  |  NYSEARCA : TLT
Last Trade: 115.18
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -0.15 (-0.13 %)
Prev Close: 115.33
Open: 115.51
Bid: 114.98
Ask: 115.22
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 12%
Options:

Call Options: TLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
99.00 TLT1425G99 16.05 0.00 16.10 261.0 16.45 551.0 0.0 0
99.50 TLT1425G99.5 15.55 0.00 15.50 198.0 15.95 205.0 0.0 0
100.00 TLT1425G100 15.05 0.00 15.00 200.0 15.45 205.0 0.0 0
100.50 TLT1425G100.5 14.55 0.00 14.50 198.0 14.95 205.0 0.0 0
101.00 TLT1425G101 14.05 0.00 14.00 198.0 14.45 205.0 0.0 0
101.50 TLT1425G101.5 13.55 0.00 13.50 200.0 13.95 205.0 0.0 0
102.00 TLT1425G102 13.05 0.00 13.00 198.0 13.45 205.0 0.0 0
102.50 TLT1425G102.5 12.55 0.00 12.50 198.0 12.95 205.0 0.0 0
103.00 TLT1425G103 12.05 0.00 12.00 198.0 12.45 205.0 0.0 0
103.50 TLT1425G103.5 11.55 0.00 11.50 198.0 11.95 205.0 0.0 0
104.00 TLT1425G104 11.05 0.00 11.00 200.0 11.45 205.0 0.0 0
104.50 TLT1425G104.5 10.55 0.00 10.50 203.0 10.95 205.0 0.0 0
105.00 TLT1425G105 10.05 0.00 10.00 204.0 10.45 205.0 0.0 0
105.50 TLT1425G105.5 9.55 0.00 9.50 198.0 9.95 205.0 0.0 0
106.00 TLT1425G106 9.05 0.00 9.00 198.0 9.45 205.0 0.0 0
106.50 TLT1425G106.5 8.55 0.00 8.50 200.0 8.95 205.0 0.0 0
107.00 TLT1425G107 8.05 0.00 8.00 198.0 8.45 205.0 0.0 0
107.50 TLT1425G107.5 5.45 -2.10 7.50 198.0 7.95 205.0 13.0 8
108.00 TLT1425G108 7.05 0.00 7.00 200.0 7.45 205.0 0.0 0
108.50 TLT1425G108.5 6.55 0.00 6.50 200.0 6.95 205.0 0.0 0
109.00 TLT1425G109 6.11 0.06 6.00 198.0 6.45 205.0 10.0 51
109.50 TLT1425G109.5 5.55 0.00 5.50 198.0 5.95 204.0 0.0 0
110.00 TLT1425G110 5.05 0.00 5.00 134.0 5.45 134.0 2.0 5
110.50 TLT1425G110.5 3.48 -1.07 4.50 200.0 4.95 205.0 2.0 28
111.00 TLT1425G111 3.55 -0.55 4.15 341.0 4.45 811.0 2.0 147
111.50 TLT1425G111.5 4.00 0.40 3.65 335.0 3.95 921.0 12.0 144
112.00 TLT1425G112 3.40 0.62 3.15 341.0 3.45 966.0 36.0 155
112.50 TLT1425G112.5 2.77 0.17 2.65 150.0 2.81 823.0 5.0 112
113.00 TLT1425G113 2.37 0.04 2.16 571.0 2.43 1208.0 36.0 1,184
113.50 TLT1425G113.5 1.98 0.11 1.66 128.0 1.93 624.0 31.0 1,313
114.00 TLT1425G114 1.30 -0.06 1.17 230.0 1.38 1550.0 12.0 1,325
114.50 TLT1425G114.5 1.10 0.09 0.74 1203.0 0.84 289.0 22.0 1,137
115.00 TLT1425G115 0.48 -0.12 0.42 16.0 0.45 4.0 2233.0 3,227
115.50 TLT1425G115.5 0.19 -0.15 0.17 206.0 0.19 31.0 340.0 964
116.00 TLT1425G116 0.08 -0.11 0.07 11.0 0.08 51.0 236.0 935
116.50 TLT1425G116.5 0.07 -0.04 0.02 66.0 0.03 43.0 161.0 871
117.00 TLT1425G117 0.02 -0.03 0.02 60.0 0.03 34.0 79.0 418
117.50 TLT1425G117.5 0.01 -0.03 0.01 20.0 0.03 548.0 40.0 265
118.00 TLT1425G118 0.04 0.03 0.01 246.0 0.05 1787.0 173.0 293
118.50 TLT1425G118.5 0.03 -0.04 0.02 149.0 0.05 547.0 10.0 22
119.00 TLT1425G119 0.02 0.00 0.02 41.0 0.05 347.0 22.0 78
119.50 TLT1425G119.5 0.06 0.00 0.01 134.0 0.05 607.0 0.0 0
120.00 TLT1425G120 0.03 -0.03 0.01 3.0 0.05 954.0 20.0 36
120.50 TLT1425G120.5 0.05 -0.01 0.00 0.0 0.05 706.0 150.0 150
121.00 TLT1425G121 0.06 0.00 0.01 3.0 0.05 608.0 0.0 0
122.00 TLT1425G122 0.02 -0.04 0.02 10.0 0.05 613.0 10.0 10
123.00 TLT1425G123 0.02 -0.04 0.01 10.0 0.05 288.0 66.0 66
124.00 TLT1425G124 0.03 -0.03 0.01 3.0 0.05 491.0 5.0 9
125.00 TLT1425G125 0.06 0.00 0.01 10.0 0.05 249.0 0.0 0
126.00 TLT1425G126 0.02 -0.04 0.00 0.0 0.05 249.0 10.0 10
127.00 TLT1425G127 0.06 0.00 0.00 0.0 0.05 249.0 0.0 0
128.00 TLT1425G128 0.06 0.00 0.00 0.0 0.05 249.0 0.0 0
129.00 TLT1425G129 0.06 0.00 0.00 0.0 0.05 537.0 0.0 0

Put Options: TLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
99.00 TLT1425S99 0.06 0.00 0.01 36.0 0.05 941.0 0.0 0
99.50 TLT1425S99.5 0.06 0.00 0.01 37.0 0.05 496.0 0.0 0
100.00 TLT1425S100 0.06 0.00 0.01 43.0 0.05 487.0 4.0 2
100.50 TLT1425S100.5 0.06 0.00 0.01 37.0 0.05 539.0 0.0 0
101.00 TLT1425S101 0.04 -0.02 0.01 3.0 0.05 533.0 3.0 3
101.50 TLT1425S101.5 0.06 0.00 0.01 70.0 0.05 607.0 0.0 0
102.00 TLT1425S102 0.01 -0.05 0.01 70.0 0.05 563.0 5.0 5
102.50 TLT1425S102.5 0.06 0.00 0.01 70.0 0.05 533.0 0.0 0
103.00 TLT1425S103 0.06 0.00 0.01 125.0 0.05 523.0 0.0 0
103.50 TLT1425S103.5 0.06 0.00 0.02 80.0 0.05 566.0 0.0 0
104.00 TLT1425S104 0.06 0.00 0.01 67.0 0.05 523.0 0.0 0
104.50 TLT1425S104.5 0.06 0.00 0.01 368.0 0.05 580.0 0.0 0
105.00 TLT1425S105 0.09 0.03 0.01 1139.0 0.05 481.0 12.0 12
105.50 TLT1425S105.5 0.06 0.00 0.02 1082.0 0.05 513.0 0.0 0
106.00 TLT1425S106 0.02 -0.04 0.05 93.0 0.05 421.0 2.0 8
106.50 TLT1425S106.5 0.01 -0.05 0.01 11.0 0.05 787.0 167.0 167
107.00 TLT1425S107 0.03 -0.03 0.01 28.0 0.05 504.0 10.0 29
107.50 TLT1425S107.5 0.02 -0.04 0.01 32.0 0.05 468.0 20.0 85
108.00 TLT1425S108 0.09 0.03 0.01 113.0 0.05 1393.0 5.0 256
108.50 TLT1425S108.5 0.17 0.11 0.01 121.0 0.05 463.0 14.0 14
109.00 TLT1425S109 0.01 -0.05 0.01 11.0 0.05 1256.0 30.0 136
109.50 TLT1425S109.5 0.05 -0.01 0.02 102.0 0.05 542.0 2.0 77
110.00 TLT1425S110 0.03 -0.01 0.01 18.0 0.05 937.0 10.0 412
110.50 TLT1425S110.5 0.05 -0.01 0.01 1.0 0.05 1502.0 1.0 284
111.00 TLT1425S111 0.04 -0.02 0.01 15.0 0.05 1201.0 57.0 221
111.50 TLT1425S111.5 0.03 -0.03 0.03 1.0 0.03 634.0 1.0 458
112.00 TLT1425S112 0.04 0.02 0.01 75.0 0.03 416.0 20.0 558
112.50 TLT1425S112.5 0.03 0.00 0.01 45.0 0.03 424.0 1.0 718
113.00 TLT1425S113 0.04 0.00 0.01 66.0 0.02 193.0 44.0 934
113.50 TLT1425S113.5 0.02 -0.01 0.01 85.0 0.02 39.0 29.0 844
114.00 TLT1425S114 0.04 -0.05 0.03 110.0 0.04 41.0 711.0 2,722
114.50 TLT1425S114.5 0.09 -0.05 0.08 313.0 0.10 42.0 95.0 2,102
115.00 TLT1425S115 0.24 -0.05 0.22 15.0 0.24 18.0 1232.0 3,525
115.50 TLT1425S115.5 0.50 -0.02 0.49 360.0 0.52 21.0 577.0 280
116.00 TLT1425S116 0.84 -0.04 0.82 1010.0 0.90 187.0 116.0 118
116.50 TLT1425S116.5 1.08 -0.13 1.21 1700.0 1.40 1295.0 16.0 244
117.00 TLT1425S117 1.82 0.21 1.61 1142.0 1.87 858.0 40.0 9
117.50 TLT1425S117.5 2.07 0.00 2.07 396.0 2.49 355.0 0.0 0
118.00 TLT1425S118 2.70 0.00 2.59 866.0 2.88 186.0 1.0 1
118.50 TLT1425S118.5 3.05 0.00 3.05 443.0 3.40 217.0 0.0 0
119.00 TLT1425S119 3.50 0.00 3.55 205.0 3.90 175.0 0.0 0
119.50 TLT1425S119.5 4.00 0.00 4.05 204.0 4.50 198.0 0.0 0
120.00 TLT1425S120 4.50 0.00 4.55 206.0 4.90 175.0 0.0 0
120.50 TLT1425S120.5 5.00 0.00 5.05 199.0 5.55 184.0 0.0 0
121.00 TLT1425S121 5.50 0.00 5.55 205.0 5.90 179.0 0.0 0
122.00 TLT1425S122 6.50 0.00 6.55 205.0 7.00 202.0 0.0 0
123.00 TLT1425S123 7.50 0.00 7.55 205.0 8.00 202.0 0.0 0
124.00 TLT1425S124 8.50 0.00 8.55 205.0 9.00 202.0 0.0 0
125.00 TLT1425S125 9.50 0.00 9.55 206.0 10.05 207.0 0.0 0
126.00 TLT1425S126 10.35 0.00 10.55 206.0 11.05 207.0 0.0 0
127.00 TLT1425S127 11.50 0.00 11.55 194.0 12.05 198.0 0.0 0
128.00 TLT1425S128 12.50 0.00 12.55 204.0 13.05 207.0 0.0 0
129.00 TLT1425S129 13.35 0.00 13.55 550.0 13.95 357.0 0.0 0
Trading Center