iSh 20+Y Trs Bd Shs  $115.93

down 0.00


29/7/2014 04:00 PM  |  NYSEARCA : TLT
Last Trade: 115.93
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 115.93
Open: 115.87
Bid: 115.38
Ask: 115.43
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
90.00 TLT1416H90 24.75 0.00 24.75 425.0 26.75 425.0 0.0 0
91.00 TLT1416H91 22.75 0.00 22.75 397.0 26.25 364.0 0.0 0
92.00 TLT1416H92 21.75 0.00 21.75 397.0 25.25 363.0 0.0 0
93.00 TLT1416H93 20.75 0.00 20.75 397.0 24.25 363.0 0.0 0
94.00 TLT1416H94 20.10 0.00 20.10 358.0 23.20 397.0 0.0 0
95.00 TLT1416H95 19.10 0.00 19.10 358.0 22.40 397.0 0.0 0
96.00 TLT1416H96 17.75 0.00 17.75 358.0 21.25 397.0 0.0 0
97.00 TLT1416H97 16.75 0.00 16.75 397.0 20.25 361.0 0.0 0
98.00 TLT1416H98 15.75 0.00 15.75 397.0 19.25 361.0 0.0 0
99.00 TLT1401H99 16.75 0.00 16.75 345.0 17.15 291.0 0.0 0
99.00 TLT1416H99 14.75 0.00 14.75 487.0 17.20 467.0 0.0 0
99.50 TLT1401H99.5 16.25 0.00 16.25 216.0 16.65 211.0 0.0 0
100.00 TLT1401H100 15.75 0.00 15.75 216.0 16.15 211.0 0.0 0
100.00 TLT1416H100 10.90 -4.90 15.80 403.0 16.10 497.0 5.0 5
100.50 TLT1401H100.5 15.25 0.00 15.25 216.0 15.65 211.0 0.0 0
101.00 TLT1401H101 14.75 0.00 14.75 216.0 15.15 211.0 0.0 0
101.00 TLT1416H101 13.15 0.00 13.15 448.0 15.20 473.0 0.0 0
101.50 TLT1401H101.5 14.25 0.00 14.25 216.0 14.65 209.0 0.0 0
102.00 TLT1401H102 13.75 0.00 13.75 216.0 14.15 209.0 0.0 0
102.00 TLT1416H102 11.95 0.00 11.95 487.0 14.20 347.0 0.0 0
102.50 TLT1401H102.5 13.25 0.00 13.25 216.0 13.65 209.0 0.0 0
103.00 TLT1401H103 12.75 0.00 12.75 216.0 13.15 209.0 0.0 0
103.00 TLT1408H103 11.00 0.00 11.00 197.0 14.35 197.0 0.0 0
103.00 TLT1416H103 10.70 -2.05 12.75 449.0 13.10 468.0 3.0 1
103.00 TLT1422H103 11.15 0.00 11.15 169.0 14.30 155.0 0.0 0
103.00 TLT1429H103 11.60 0.00 11.60 279.0 13.40 225.0 0.0 0
103.50 TLT1401H103.5 12.25 0.00 12.25 216.0 12.65 211.0 0.0 0
103.50 TLT1408H103.5 10.15 0.00 10.15 8.0 13.80 8.0 0.0 0
103.50 TLT1429H103.5 10.55 0.00 10.55 194.0 14.20 183.0 0.0 0
104.00 TLT1401H104 11.75 0.00 11.75 216.0 12.15 211.0 0.0 0
104.00 TLT1408H104 10.15 0.00 10.15 159.0 13.70 151.0 0.0 0
104.00 TLT1416H104 9.30 -2.45 11.75 505.0 12.10 462.0 10.0 10
104.00 TLT1422H104 10.15 0.00 10.15 97.0 13.65 12.0 0.0 0
104.00 TLT1429H104 10.05 0.00 10.05 182.0 13.65 175.0 0.0 0
104.50 TLT1401H104.5 11.25 0.00 11.25 216.0 11.65 211.0 0.0 0
104.50 TLT1408H104.5 9.75 0.00 9.75 8.0 12.80 8.0 0.0 0
104.50 TLT1422H104.5 9.70 0.00 9.70 97.0 13.15 12.0 0.0 0
104.50 TLT1429H104.5 9.55 0.00 9.55 183.0 12.80 169.0 0.0 0
105.00 TLT1401H105 10.75 0.00 10.75 216.0 11.15 211.0 0.0 0
105.00 TLT1408H105 9.15 0.00 9.15 159.0 12.70 151.0 0.0 0
105.00 TLT1416H105 10.60 -0.15 10.75 638.0 11.10 548.0 5.0 48
105.00 TLT1422H105 8.65 0.00 8.65 145.0 12.65 169.0 0.0 0
105.00 TLT1429H105 9.20 0.00 9.20 183.0 12.20 167.0 0.0 0
105.50 TLT1401H105.5 10.25 0.00 10.25 216.0 10.65 211.0 0.0 0
105.50 TLT1408H105.5 8.25 0.00 8.25 8.0 10.95 8.0 0.0 0
105.50 TLT1422H105.5 8.65 0.00 8.65 97.0 12.25 12.0 0.0 0
105.50 TLT1429H105.5 8.45 0.00 8.45 168.0 11.85 165.0 0.0 0
106.00 TLT1401H106 9.75 0.00 9.75 215.0 10.15 210.0 0.0 0
106.00 TLT1408H106 7.80 0.00 7.80 8.0 11.35 8.0 0.0 0
106.00 TLT1416H106 9.80 -0.01 9.75 710.0 10.15 608.0 2.0 31
106.00 TLT1422H106 8.05 0.00 8.05 46.0 11.65 55.0 0.0 0
106.00 TLT1429H106 8.05 0.00 8.05 183.0 11.35 168.0 0.0 0
106.50 TLT1401H106.5 9.25 0.00 9.25 246.0 9.60 213.0 0.0 0
106.50 TLT1408H106.5 8.00 0.00 8.00 158.0 10.90 10.0 0.0 0
106.50 TLT1422H106.5 7.75 0.00 7.75 145.0 11.15 169.0 0.0 0
106.50 TLT1429H106.5 8.45 0.00 8.45 137.0 10.10 160.0 0.0 0
107.00 TLT1401H107 7.41 -1.34 8.75 494.0 9.10 369.0 2.0 2
107.00 TLT1408H107 7.80 0.00 7.80 169.0 10.25 10.0 0.0 0
107.00 TLT1416H107 4.69 -3.46 8.15 487.0 9.70 474.0 3.0 42
107.00 TLT1422H107 7.10 0.00 7.10 169.0 10.60 159.0 0.0 0
107.00 TLT1429H107 8.05 0.00 8.05 172.0 9.75 175.0 0.0 0
107.50 TLT1401H107.5 8.25 0.00 8.25 246.0 8.60 228.0 0.0 0
107.50 TLT1408H107.5 7.00 0.00 7.00 145.0 9.75 140.0 0.0 0
107.50 TLT1422H107.5 7.25 0.00 7.25 152.0 10.20 1.0 0.0 0
107.50 TLT1429H107.5 7.55 0.00 7.55 172.0 9.30 176.0 0.0 0
108.00 TLT1401H108 5.08 -2.67 7.75 248.0 8.10 228.0 10.0 10
108.00 TLT1408H108 7.00 0.00 7.00 163.0 9.15 174.0 0.0 0
108.00 TLT1416H108 6.65 -1.10 7.75 639.0 8.10 575.0 19.0 89
108.00 TLT1422H108 6.10 0.00 6.10 175.0 9.75 173.0 0.0 0
108.00 TLT1429H108 6.95 0.00 6.95 166.0 8.70 174.0 0.0 0
108.50 TLT1401H108.5 7.25 0.00 7.25 248.0 7.60 228.0 0.0 0
108.50 TLT1408H108.5 6.50 0.00 6.50 143.0 8.45 138.0 0.0 0
108.50 TLT1422H108.5 5.95 0.00 5.95 161.0 8.90 161.0 0.0 0
108.50 TLT1429H108.5 6.55 0.00 6.55 163.0 8.20 174.0 0.0 0
109.00 TLT1401H109 5.20 -1.55 6.75 332.0 7.10 447.0 1.0 11
109.00 TLT1408H109 5.55 0.00 5.55 145.0 8.25 145.0 0.0 0
109.00 TLT1416H109 6.94 0.00 6.90 152.0 7.10 923.0 35.0 765
109.00 TLT1422H109 5.50 -0.70 6.20 264.0 7.25 232.0 25.0 34
109.00 TLT1429H109 6.00 0.00 6.00 165.0 7.60 171.0 0.0 0
109.50 TLT1401H109.5 3.10 -2.15 5.25 9.0 6.70 9.0 10.0 10
109.50 TLT1408H109.5 4.40 -1.70 6.10 177.0 6.70 162.0 1.0 1
109.50 TLT1422H109.5 4.60 0.00 4.60 82.0 8.20 77.0 0.0 0
109.50 TLT1429H109.5 5.65 0.00 5.65 161.0 6.85 153.0 0.0 0
110.00 TLT1401H110 5.70 0.00 5.75 456.0 6.10 326.0 5.0 17
110.00 TLT1408H110 4.50 -1.10 5.60 347.0 6.10 262.0 2.0 11
110.00 TLT1416H110 6.00 0.00 5.85 754.0 6.10 1121.0 192.0 1,463
110.00 TLT1422H110 4.46 -0.79 5.25 257.0 6.25 231.0 56.0 25
110.00 TLT1429H110 4.65 0.00 4.65 290.0 6.75 296.0 0.0 0
110.50 TLT1401H110.5 2.88 -2.37 5.25 477.0 5.65 280.0 2.0 6
110.50 TLT1408H110.5 5.24 0.00 4.65 359.0 5.60 249.0 1.0 5
110.50 TLT1416H110.5 5.25 0.00 5.25 542.0 5.65 534.0 0.0 0
110.50 TLT1422H110.5 4.98 0.43 4.55 343.0 5.85 306.0 4.0 1
110.50 TLT1429H110.5 5.00 0.30 4.70 372.0 5.70 137.0 1.0 1
111.00 TLT1401H111 4.40 -0.35 4.75 544.0 5.15 360.0 7.0 16
111.00 TLT1408H111 4.60 0.00 4.60 434.0 5.10 372.0 1.0 17
111.00 TLT1416H111 4.95 0.00 4.85 1014.0 5.10 534.0 39.0 1,378
111.00 TLT1422H111 3.90 -0.25 4.15 485.0 5.15 281.0 16.0 12
111.00 TLT1429H111 3.65 -0.60 4.25 277.0 5.25 227.0 1.0 1
111.50 TLT1401H111.5 4.25 0.00 4.25 1515.0 4.60 1433.0 100.0 200
111.50 TLT1408H111.5 3.94 -0.16 4.10 468.0 4.60 322.0 3.0 18
111.50 TLT1416H111.5 4.25 0.00 4.25 877.0 4.60 760.0 0.0 0
111.50 TLT1422H111.5 3.65 0.00 3.65 323.0 4.80 239.0 0.0 0
111.50 TLT1429H111.5 3.80 0.00 3.80 324.0 4.70 179.0 0.0 0
112.00 TLT1401H112 3.65 0.00 3.75 1454.0 4.10 1261.0 3.0 196
112.00 TLT1408H112 3.65 0.00 3.65 676.0 4.10 376.0 1.0 12
112.00 TLT1416H112 3.98 0.00 3.90 591.0 4.05 791.0 157.0 3,352
112.00 TLT1422H112 3.45 0.05 3.40 704.0 4.15 187.0 33.0 76
112.00 TLT1429H112 3.54 0.09 3.45 1284.0 4.20 1014.0 1.0 18
112.50 TLT1401H112.5 3.25 0.00 3.30 1437.0 3.65 1075.0 1.0 244
112.50 TLT1408H112.5 3.29 0.00 3.20 94.0 3.60 77.0 1.0 252
112.50 TLT1416H112.5 3.05 -0.25 3.30 1241.0 3.65 1838.0 4.0 239
112.50 TLT1422H112.5 2.87 -0.09 2.96 1283.0 3.70 1159.0 3.0 15
112.50 TLT1429H112.5 3.45 0.00 3.05 1833.0 3.70 1796.0 8.0 134
113.00 TLT1401H113 2.83 0.00 2.82 1321.0 3.15 1198.0 2.0 766
113.00 TLT1408H113 2.88 0.00 2.71 1311.0 3.15 828.0 2.0 182
113.00 TLT1416H113 3.00 0.00 2.96 853.0 3.10 1261.0 58.0 3,569
113.00 TLT1422H113 3.09 0.00 2.98 620.0 3.20 1656.0 12.0 259
113.00 TLT1429H113 2.21 -0.62 2.83 119.0 3.25 1487.0 2.0 14
113.50 TLT1401H113.5 2.51 0.00 2.37 1038.0 2.63 1340.0 5.0 252
113.50 TLT1408H113.5 2.34 0.00 2.37 1733.0 2.65 1204.0 75.0 273
113.50 TLT1416H113.5 2.49 0.00 2.52 255.0 2.64 10.0 322.0 706
113.50 TLT1422H113.5 2.63 0.00 2.60 110.0 2.78 1721.0 101.0 111
113.50 TLT1429H113.5 2.57 -0.05 2.62 1506.0 2.87 1598.0 10.0 103
114.00 TLT1401H114 2.04 0.00 1.99 859.0 2.17 1683.0 38.0 1,409
114.00 TLT1408H114 1.95 0.00 2.02 342.0 2.21 980.0 197.0 438
114.00 TLT1416H114 2.13 0.00 2.12 11.0 2.17 975.0 791.0 3,982
114.00 TLT1422H114 2.31 0.00 2.19 1355.0 2.34 1737.0 70.0 424
114.00 TLT1429H114 2.45 0.00 2.20 1634.0 2.48 1592.0 209.0 357
114.50 TLT1401H114.5 1.63 0.00 1.57 61.0 1.66 1562.0 32.0 413
114.50 TLT1408H114.5 1.52 0.00 1.64 36.0 1.69 352.0 115.0 473
114.50 TLT1416H114.5 1.77 0.00 1.74 133.0 1.78 222.0 249.0 355
114.50 TLT1422H114.5 1.79 -0.08 1.87 384.0 2.01 1828.0 9.0 327
114.50 TLT1429H114.5 1.86 0.00 1.99 566.0 2.11 1542.0 42.0 72
115.00 TLT1401H115 1.33 0.00 1.20 47.0 1.24 474.0 599.0 5,792
115.00 TLT1408H115 1.35 0.00 1.29 128.0 1.33 89.0 1045.0 1,025
115.00 TLT1416H115 1.50 0.00 1.43 501.0 1.49 1710.0 174.0 4,109
115.00 TLT1422H115 1.57 0.00 1.56 150.0 1.65 1845.0 3.0 372
115.00 TLT1429H115 1.49 0.00 1.68 33.0 1.80 1296.0 3.0 91
115.50 TLT1401H115.5 0.96 0.00 0.86 10.0 0.89 330.0 180.0 1,049
115.50 TLT1408H115.5 1.05 0.00 0.99 267.0 1.03 346.0 22.0 305
115.50 TLT1416H115.5 1.23 0.00 1.15 578.0 1.20 766.0 113.0 820
115.50 TLT1422H115.5 1.05 -0.22 1.27 1194.0 1.34 415.0 4.0 15
115.50 TLT1429H115.5 1.24 0.00 1.41 36.0 1.53 1654.0 2.0 77
116.00 TLT1401H116 0.68 0.00 0.59 70.0 0.62 292.0 644.0 2,558
116.00 TLT1408H116 0.76 0.00 0.76 4.0 0.77 4.0 70.0 213
116.00 TLT1416H116 0.89 0.00 0.88 73.0 0.92 648.0 469.0 3,369
116.00 TLT1422H116 0.98 -0.11 1.04 32.0 1.08 360.0 10.0 1,026
116.00 TLT1429H116 1.22 0.00 1.17 194.0 1.25 1685.0 60.0 66
116.50 TLT1401H116.5 0.41 0.00 0.39 139.0 0.42 278.0 213.0 506
116.50 TLT1408H116.5 0.59 0.00 0.55 185.0 0.58 558.0 118.0 407
116.50 TLT1416H116.5 0.73 0.00 0.69 293.0 0.73 41.0 99.0 1,155
116.50 TLT1422H116.5 0.91 0.00 0.83 771.0 0.89 1747.0 6.0 24
116.50 TLT1429H116.5 0.94 -0.03 0.97 497.0 1.06 1611.0 3.0 14
117.00 TLT1401H117 0.30 0.00 0.26 211.0 0.29 1120.0 46.0 494
117.00 TLT1408H117 0.44 0.00 0.41 80.0 0.43 428.0 43.0 81
117.00 TLT1416H117 0.54 0.00 0.54 73.0 0.57 460.0 548.0 4,864
117.00 TLT1422H117 0.72 0.00 0.66 76.0 0.70 680.0 34.0 95
117.00 TLT1429H117 0.87 0.00 0.79 424.0 0.87 1349.0 35.0 105
117.50 TLT1401H117.5 0.18 0.00 0.16 45.0 0.18 622.0 387.0 495
117.50 TLT1408H117.5 0.27 0.00 0.29 65.0 0.30 298.0 40.0 130
117.50 TLT1416H117.5 0.40 0.00 0.41 45.0 0.43 103.0 80.0 179
117.50 TLT1422H117.5 0.54 0.00 0.52 77.0 0.56 1477.0 12.0 46
117.50 TLT1429H117.5 0.65 0.00 0.64 119.0 0.71 1769.0 4.0 43
118.00 TLT1401H118 0.13 0.00 0.10 183.0 0.12 325.0 612.0 2,401
118.00 TLT1408H118 0.22 0.00 0.20 338.0 0.23 297.0 55.0 86
118.00 TLT1416H118 0.34 0.00 0.32 4.0 0.33 14.0 243.0 2,138
118.00 TLT1422H118 0.39 -0.02 0.41 318.0 0.45 853.0 2.0 261
118.00 TLT1429H118 0.54 0.00 0.52 57.0 0.58 1726.0 3.0 63
118.50 TLT1401H118.5 0.07 0.00 0.06 402.0 0.09 619.0 187.0 709
118.50 TLT1408H118.5 0.16 0.00 0.13 1108.0 0.17 704.0 10.0 23
118.50 TLT1416H118.5 0.22 0.00 0.22 404.0 0.25 72.0 14.0 33
118.50 TLT1422H118.5 0.35 0.00 0.32 168.0 0.35 540.0 1.0 11
118.50 TLT1429H118.5 0.24 -0.18 0.42 72.0 0.47 1692.0 4.0 95
119.00 TLT1401H119 0.05 0.01 0.04 332.0 0.11 1063.0 101.0 687
119.00 TLT1408H119 0.11 0.00 0.09 676.0 0.13 674.0 12.0 43
119.00 TLT1416H119 0.18 0.00 0.17 1256.0 0.20 1030.0 111.0 2,156
119.00 TLT1422H119 0.23 -0.02 0.25 1039.0 0.28 447.0 20.0 30
119.00 TLT1429H119 0.31 0.00 0.34 64.0 0.38 1381.0 4.0 27
119.50 TLT1401H119.5 0.06 0.00 0.02 444.0 0.05 316.0 2.0 2
119.50 TLT1408H119.5 0.10 0.06 0.04 1099.0 0.15 1100.0 5.0 5
119.50 TLT1416H119.5 0.14 0.00 0.13 476.0 0.15 136.0 3.0 13
119.50 TLT1429H119.5 0.26 0.00 0.25 1778.0 0.31 980.0 6.0 6
120.00 TLT1401H120 0.03 0.00 0.02 36.0 0.09 1151.0 22.0 224
120.00 TLT1408H120 0.10 0.08 0.02 2029.0 0.14 1159.0 45.0 45
120.00 TLT1416H120 0.11 0.00 0.09 1350.0 0.12 41.0 8.0 1,654
120.00 TLT1422H120 0.16 0.00 0.16 111.0 0.18 555.0 286.0 300
120.00 TLT1429H120 0.21 0.00 0.21 1422.0 0.25 747.0 0.0 0
120.50 TLT1401H120.5 0.09 0.00 0.01 505.0 0.09 1140.0 0.0 0
121.00 TLT1401H121 0.04 -0.04 0.02 98.0 0.08 1571.0 20.0 20
121.00 TLT1408H121 0.08 0.07 0.01 1387.0 0.12 1067.0 3.0 8
121.00 TLT1416H121 0.08 0.00 0.06 533.0 0.10 1895.0 80.0 247
121.00 TLT1422H121 0.06 0.00 0.06 1815.0 0.21 1910.0 0.0 0
121.00 TLT1429H121 0.11 -0.03 0.14 655.0 0.17 600.0 4.0 14
121.50 TLT1401H121.5 0.08 0.00 0.02 27.0 0.08 1581.0 0.0 0
122.00 TLT1401H122 0.08 0.00 0.02 64.0 0.08 1770.0 0.0 0
122.00 TLT1408H122 0.01 0.00 0.01 813.0 0.11 1112.0 0.0 0
122.00 TLT1416H122 0.05 0.02 0.03 1106.0 0.12 2087.0 20.0 109
122.00 TLT1422H122 0.07 0.02 0.05 1224.0 0.14 1538.0 4.0 4
122.00 TLT1429H122 0.10 0.02 0.08 1416.0 0.14 893.0 10.0 12
122.50 TLT1401H122.5 0.07 0.00 0.01 131.0 0.07 1.0 0.0 0
123.00 TLT1401H123 0.02 -0.05 0.01 410.0 0.07 860.0 1.0 1
123.00 TLT1408H123 0.10 0.00 0.01 49.0 0.10 1125.0 0.0 0
123.00 TLT1416H123 0.05 0.00 0.01 1119.0 0.10 1852.0 2.0 61
123.00 TLT1422H123 0.03 0.00 0.03 1785.0 0.21 1781.0 0.0 0
123.00 TLT1429H123 0.10 0.05 0.05 1545.0 0.17 1603.0 4.0 4
124.00 TLT1401H124 0.02 0.01 0.01 34.0 0.06 20.0 25.0 40
124.00 TLT1408H124 0.10 0.00 0.01 103.0 0.10 1014.0 0.0 0
124.00 TLT1416H124 0.05 0.04 0.01 750.0 0.10 1824.0 10.0 115
124.00 TLT1422H124 0.08 0.06 0.02 1481.0 0.18 1925.0 1.0 1
124.00 TLT1429H124 0.03 0.00 0.03 1455.0 0.15 1236.0 0.0 0
125.00 TLT1401H125 0.02 -0.04 0.02 10.0 0.06 1.0 10.0 10
125.00 TLT1408H125 0.07 -0.02 0.01 36.0 0.09 1546.0 5.0 5
125.00 TLT1416H125 0.06 0.05 0.01 69.0 0.09 1899.0 1.0 24
125.00 TLT1422H125 0.01 0.00 0.01 1535.0 0.18 1845.0 0.0 0
125.00 TLT1429H125 0.02 0.00 0.02 1538.0 0.14 1237.0 0.0 0
126.00 TLT1401H126 0.06 0.00 0.01 10.0 0.06 197.0 0.0 0
126.00 TLT1408H126 0.09 0.00 0.01 65.0 0.09 499.0 0.0 0
126.00 TLT1416H126 0.02 0.00 0.01 49.0 0.03 701.0 10.0 10
126.00 TLT1422H126 0.01 0.00 0.01 536.0 0.17 1676.0 0.0 0
126.00 TLT1429H126 0.02 0.00 0.02 415.0 0.14 215.0 0.0 0
127.00 TLT1401H127 0.06 0.00 0.00 0.0 0.06 209.0 0.0 0
127.00 TLT1408H127 0.09 0.00 0.01 3.0 0.09 254.0 0.0 0
127.00 TLT1416H127 0.02 0.00 0.01 65.0 0.02 344.0 0.0 0
127.00 TLT1422H127 0.16 0.00 0.01 14.0 0.16 1150.0 0.0 0
127.00 TLT1429H127 0.01 0.00 0.01 1206.0 0.17 1634.0 0.0 0
128.00 TLT1401H128 0.06 0.00 0.00 0.0 0.06 225.0 0.0 0
128.00 TLT1408H128 0.09 0.00 0.01 11.0 0.09 256.0 0.0 0
128.00 TLT1416H128 0.02 0.00 0.01 65.0 0.02 232.0 20.0 20
128.00 TLT1422H128 0.16 0.00 0.01 1.0 0.16 990.0 0.0 0
128.00 TLT1429H128 0.01 0.00 0.01 61.0 0.18 1033.0 0.0 0
129.00 TLT1401H129 0.06 0.00 0.00 0.0 0.06 225.0 0.0 0
129.00 TLT1408H129 0.01 -0.07 0.01 2.0 0.08 431.0 7.0 7
129.00 TLT1416H129 0.02 0.01 0.01 10.0 0.01 33.0 30.0 32
129.00 TLT1422H129 0.12 0.00 0.01 2.0 0.12 442.0 0.0 0
129.00 TLT1429H129 0.01 0.00 0.01 48.0 0.12 1162.0 0.0 0
130.00 TLT1401H130 0.06 0.00 0.00 0.0 0.06 225.0 0.0 0
130.00 TLT1422H130 0.10 0.00 0.01 2.0 0.10 475.0 0.0 0
131.00 TLT1401H131 0.06 0.00 0.00 0.0 0.06 225.0 0.0 0
132.00 TLT1401H132 0.06 0.00 0.00 0.0 0.06 223.0 0.0 0
133.00 TLT1401H133 0.06 0.00 0.00 0.0 0.06 225.0 0.0 0
134.00 TLT1401H134 0.06 0.00 0.00 0.0 0.06 469.0 0.0 0

Put Options: TLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 TLT1416T90 0.01 0.00 0.01 2.0 0.01 57.0 0.0 0
91.00 TLT1416T91 0.01 0.00 0.01 1.0 0.01 48.0 1.0 1
92.00 TLT1416T92 0.01 0.00 0.01 40.0 0.01 79.0 0.0 0
93.00 TLT1416T93 0.01 0.00 0.01 25.0 0.01 78.0 60.0 60
94.00 TLT1416T94 0.01 0.00 0.01 29.0 0.01 77.0 40.0 40
95.00 TLT1416T95 0.03 0.02 0.03 3.0 0.01 75.0 3.0 4
96.00 TLT1416T96 0.01 0.00 0.02 22.0 0.01 55.0 1.0 1
97.00 TLT1416T97 0.03 0.02 0.01 3.0 0.01 44.0 20.0 20
98.00 TLT1416T98 0.03 0.02 0.01 3.0 0.01 13.0 40.0 240
99.00 TLT1401T99 0.03 -0.03 0.01 46.0 0.06 807.0 20.0 44
99.00 TLT1416T99 0.09 0.08 0.01 3.0 0.01 12.0 15.0 15
99.50 TLT1401T99.5 0.03 -0.03 0.01 55.0 0.06 785.0 2.0 33
100.00 TLT1401T100 0.03 -0.03 0.01 67.0 0.06 1053.0 3.0 3
100.00 TLT1416T100 0.01 0.00 0.01 3.0 0.01 13.0 2.0 83
100.50 TLT1401T100.5 0.06 0.00 0.02 66.0 0.06 528.0 0.0 0
101.00 TLT1401T101 0.03 -0.03 0.02 66.0 0.06 761.0 70.0 70
101.00 TLT1416T101 0.07 0.06 0.01 3.0 0.01 12.0 2.0 13
101.50 TLT1401T101.5 0.03 -0.03 0.02 55.0 0.06 739.0 70.0 81
102.00 TLT1401T102 0.02 -0.04 0.01 55.0 0.06 1111.0 6.0 64
102.00 TLT1416T102 0.04 0.03 0.01 65.0 0.01 13.0 4.0 418
102.50 TLT1401T102.5 0.03 -0.03 0.02 66.0 0.06 787.0 31.0 51
103.00 TLT1401T103 0.06 0.00 0.02 55.0 0.06 763.0 59.0 58
103.00 TLT1408T103 0.02 -0.06 0.01 2.0 0.08 961.0 5.0 8
103.00 TLT1416T103 0.02 0.01 0.01 1.0 0.01 13.0 50.0 1,269
103.00 TLT1422T103 0.14 0.00 0.01 3.0 0.14 875.0 0.0 0
103.00 TLT1429T103 0.17 0.00 0.01 69.0 0.17 979.0 0.0 0
103.50 TLT1401T103.5 0.06 0.00 0.01 4.0 0.06 547.0 0.0 0
103.50 TLT1408T103.5 0.09 0.00 0.01 3.0 0.09 475.0 0.0 0
103.50 TLT1429T103.5 0.17 0.00 0.01 79.0 0.17 827.0 0.0 0
104.00 TLT1401T104 0.06 0.00 0.01 3.0 0.06 514.0 0.0 0
104.00 TLT1408T104 0.09 0.00 0.01 5.0 0.09 467.0 0.0 0
104.00 TLT1416T104 0.02 0.00 0.01 23.0 0.02 58.0 6.0 210
104.00 TLT1422T104 0.15 0.00 0.01 32.0 0.15 740.0 0.0 0
104.00 TLT1429T104 0.17 0.00 0.01 64.0 0.17 860.0 0.0 0
104.50 TLT1401T104.5 0.14 0.08 0.01 33.0 0.06 901.0 98.0 98
104.50 TLT1408T104.5 0.09 0.00 0.01 1.0 0.09 462.0 0.0 0
104.50 TLT1422T104.5 0.15 0.00 0.01 33.0 0.15 710.0 0.0 0
104.50 TLT1429T104.5 0.17 0.00 0.01 64.0 0.17 902.0 0.0 0
105.00 TLT1401T105 0.06 0.00 0.01 27.0 0.06 709.0 10.0 42
105.00 TLT1408T105 0.09 0.00 0.01 1.0 0.09 467.0 0.0 0
105.00 TLT1416T105 0.02 0.00 0.01 3.0 0.02 53.0 1.0 944
105.00 TLT1422T105 0.05 -0.10 0.01 54.0 0.15 1268.0 5.0 5
105.00 TLT1429T105 0.10 -0.05 0.01 64.0 0.15 1330.0 4.0 4
105.50 TLT1401T105.5 0.16 0.10 0.01 79.0 0.06 703.0 10.0 78
105.50 TLT1408T105.5 0.09 0.00 0.01 28.0 0.09 462.0 0.0 0
105.50 TLT1422T105.5 0.15 0.00 0.01 54.0 0.15 841.0 0.0 0
105.50 TLT1429T105.5 0.01 0.00 0.01 194.0 0.14 902.0 0.0 0
106.00 TLT1401T106 0.16 0.10 0.01 1.0 0.06 892.0 5.0 83
106.00 TLT1408T106 0.09 0.00 0.01 5.0 0.09 467.0 0.0 0
106.00 TLT1416T106 0.04 0.00 0.01 46.0 0.03 42.0 6.0 657
106.00 TLT1422T106 0.12 -0.03 0.01 89.0 0.15 1286.0 255.0 265
106.00 TLT1429T106 0.01 0.00 0.01 468.0 0.14 1095.0 0.0 0
106.50 TLT1401T106.5 0.17 0.11 0.01 1.0 0.06 1175.0 3.0 82
106.50 TLT1408T106.5 0.21 0.12 0.01 23.0 0.09 734.0 2.0 2
106.50 TLT1422T106.5 0.16 0.00 0.01 59.0 0.16 951.0 0.0 0
106.50 TLT1429T106.5 0.01 0.00 0.01 414.0 0.15 1131.0 0.0 0
107.00 TLT1401T107 0.02 -0.04 0.01 25.0 0.06 1315.0 22.0 159
107.00 TLT1408T107 0.04 -0.05 0.01 59.0 0.09 846.0 19.0 5,003
107.00 TLT1416T107 0.10 0.00 0.01 66.0 0.06 1228.0 11.0 2,814
107.00 TLT1422T107 0.05 -0.09 0.02 70.0 0.14 1855.0 7.0 22
107.00 TLT1429T107 0.09 0.08 0.01 747.0 0.16 1232.0 10.0 39
107.50 TLT1401T107.5 0.04 -0.03 0.01 41.0 0.07 1091.0 13.0 37
107.50 TLT1408T107.5 0.42 0.33 0.01 107.0 0.09 841.0 2.0 2
107.50 TLT1422T107.5 0.05 0.04 0.01 738.0 0.14 1089.0 1.0 3
107.50 TLT1429T107.5 0.02 0.00 0.02 379.0 0.14 1176.0 0.0 0
108.00 TLT1401T108 0.10 0.08 0.01 82.0 0.02 189.0 20.0 81
108.00 TLT1408T108 0.04 -0.06 0.01 105.0 0.10 1251.0 2.0 2
108.00 TLT1416T108 0.02 0.00 0.01 1.0 0.08 1961.0 11.0 2,332
108.00 TLT1422T108 0.01 0.00 0.01 989.0 0.15 1579.0 0.0 0
108.00 TLT1429T108 0.25 0.24 0.01 1537.0 0.14 1425.0 30.0 34
108.50 TLT1401T108.5 0.08 0.01 0.01 44.0 0.07 1720.0 5.0 209
108.50 TLT1408T108.5 0.30 0.20 0.01 163.0 0.10 830.0 1.0 1
108.50 TLT1422T108.5 0.24 0.22 0.02 315.0 0.09 817.0 40.0 40
108.50 TLT1429T108.5 0.06 0.00 0.02 1518.0 0.08 437.0 4.0 30
109.00 TLT1401T109 0.02 0.00 0.01 40.0 0.02 214.0 5250.0 4,107
109.00 TLT1408T109 0.06 -0.04 0.01 165.0 0.10 1585.0 30.0 47
109.00 TLT1416T109 0.03 0.00 0.03 48.0 0.05 51.0 4.0 2,447
109.00 TLT1422T109 0.08 0.00 0.04 156.0 0.14 222.0 170.0 276
109.00 TLT1429T109 0.12 0.07 0.05 671.0 0.14 1112.0 52.0 117
109.50 TLT1401T109.5 0.05 -0.02 0.01 45.0 0.07 1332.0 2.0 15
109.50 TLT1408T109.5 0.18 0.08 0.01 210.0 0.10 1340.0 1.0 1
109.50 TLT1422T109.5 0.02 0.00 0.02 1479.0 0.14 1458.0 0.0 0
109.50 TLT1429T109.5 0.15 0.07 0.08 129.0 0.13 957.0 1.0 1
110.00 TLT1401T110 0.02 0.00 0.01 1.0 0.05 1834.0 25.0 748
110.00 TLT1408T110 0.09 0.08 0.01 330.0 0.05 391.0 5.0 64
110.00 TLT1416T110 0.06 0.01 0.05 189.0 0.07 961.0 597.0 21,658
110.00 TLT1422T110 0.14 0.07 0.07 174.0 0.11 1144.0 1.0 720
110.00 TLT1429T110 0.17 0.06 0.11 52.0 0.15 1212.0 309.0 598
110.50 TLT1401T110.5 0.04 -0.04 0.01 90.0 0.08 1947.0 10.0 204
110.50 TLT1408T110.5 0.43 0.41 0.02 229.0 0.12 1291.0 4.0 4
110.50 TLT1416T110.5 0.11 0.07 0.04 968.0 0.11 1668.0 1.0 5
110.50 TLT1422T110.5 0.15 0.06 0.09 137.0 0.13 789.0 1.0 12
110.50 TLT1429T110.5 0.16 0.00 0.15 1.0 0.17 546.0 8.0 176
111.00 TLT1401T111 0.04 0.00 0.02 102.0 0.08 1597.0 20.0 15,846
111.00 TLT1408T111 0.07 0.05 0.02 438.0 0.14 1503.0 5.0 40
111.00 TLT1416T111 0.10 0.00 0.09 1.0 0.10 19.0 25.0 6,518
111.00 TLT1422T111 0.16 0.00 0.12 241.0 0.16 508.0 100.0 146
111.00 TLT1429T111 0.22 0.00 0.17 262.0 0.21 131.0 4.0 47
111.50 TLT1401T111.5 0.02 0.00 0.02 53.0 0.07 1785.0 39.0 1,888
111.50 TLT1408T111.5 0.06 0.00 0.04 477.0 0.08 161.0 5.0 133
111.50 TLT1416T111.5 0.16 0.05 0.11 540.0 0.14 1380.0 48.0 146
111.50 TLT1422T111.5 0.18 0.00 0.16 254.0 0.20 200.0 1.0 9
111.50 TLT1429T111.5 0.22 0.00 0.22 1047.0 0.27 1123.0 0.0 0
112.00 TLT1401T112 0.06 0.00 0.03 167.0 0.06 552.0 3219.0 3,871
112.00 TLT1408T112 0.14 0.06 0.08 259.0 0.11 261.0 17.0 335
112.00 TLT1416T112 0.16 0.00 0.15 585.0 0.18 1294.0 182.0 6,994
112.00 TLT1422T112 0.28 0.08 0.20 1208.0 0.25 650.0 6.0 92
112.00 TLT1429T112 0.33 0.00 0.28 675.0 0.34 1583.0 1.0 1,999
112.50 TLT1401T112.5 0.06 0.00 0.06 69.0 0.07 70.0 238.0 832
112.50 TLT1408T112.5 0.13 0.00 0.11 54.0 0.14 14.0 2.0 96
112.50 TLT1416T112.5 0.21 0.00 0.19 1171.0 0.23 960.0 2.0 187
112.50 TLT1422T112.5 0.40 0.13 0.27 1027.0 0.31 13.0 262.0 422
112.50 TLT1429T112.5 0.50 0.14 0.36 1083.0 0.42 1464.0 2.0 6
113.00 TLT1401T113 0.09 0.00 0.08 151.0 0.09 10.0 3469.0 16,989
113.00 TLT1408T113 0.17 0.00 0.17 463.0 0.19 12.0 4.0 293
113.00 TLT1416T113 0.27 0.00 0.27 502.0 0.30 104.0 440.0 15,223
113.00 TLT1422T113 0.38 0.00 0.36 567.0 0.40 253.0 133.0 163
113.00 TLT1429T113 0.53 -0.01 0.46 690.0 0.51 960.0 130.0 158
113.50 TLT1401T113.5 0.14 0.00 0.14 10.0 0.15 340.0 1081.0 1,222
113.50 TLT1408T113.5 0.39 0.08 0.24 657.0 0.27 320.0 2.0 151
113.50 TLT1416T113.5 0.37 0.01 0.36 576.0 0.39 512.0 170.0 271
113.50 TLT1422T113.5 0.55 0.08 0.47 41.0 0.50 206.0 1.0 42
113.50 TLT1429T113.5 0.78 0.21 0.57 1085.0 0.63 1025.0 10.0 10
114.00 TLT1401T114 0.21 0.00 0.20 418.0 0.22 407.0 159.0 2,064
114.00 TLT1408T114 0.34 0.00 0.34 36.0 0.36 119.0 519.0 1,228
114.00 TLT1416T114 0.50 0.00 0.47 390.0 0.50 263.0 1153.0 5,081
114.00 TLT1422T114 0.65 0.00 0.60 430.0 0.64 21.0 476.0 404
114.00 TLT1429T114 0.83 0.00 0.72 1240.0 0.77 1.0 5.0 44
114.50 TLT1401T114.5 0.30 0.00 0.29 330.0 0.30 10.0 241.0 840
114.50 TLT1408T114.5 0.63 0.15 0.47 92.0 0.49 10.0 78.0 190
114.50 TLT1416T114.5 0.64 0.00 0.62 486.0 0.66 603.0 1428.0 2,441
114.50 TLT1422T114.5 0.77 0.00 0.75 837.0 0.79 215.0 10.0 191
114.50 TLT1429T114.5 1.71 0.82 0.89 963.0 0.95 249.0 2.0 22
115.00 TLT1401T115 0.46 0.00 0.45 52.0 0.46 10.0 1675.0 6,828
115.00 TLT1408T115 0.65 0.00 0.66 4.0 0.68 7.0 733.0 637
115.00 TLT1416T115 0.82 0.00 0.80 266.0 0.82 5.0 938.0 5,846
115.00 TLT1422T115 1.03 0.00 0.94 1221.0 1.00 281.0 24.0 97
115.00 TLT1429T115 1.26 0.19 1.07 1269.0 1.14 517.0 16.0 121
115.50 TLT1401T115.5 0.66 0.00 0.66 51.0 0.68 32.0 1011.0 1,146
115.50 TLT1408T115.5 0.88 0.00 0.86 455.0 0.88 7.0 88.0 222
115.50 TLT1416T115.5 0.99 0.00 1.00 1248.0 1.06 557.0 588.0 1,140
115.50 TLT1422T115.5 1.24 0.06 1.18 267.0 1.22 47.0 40.0 62
115.50 TLT1429T115.5 1.45 0.00 1.31 500.0 1.36 236.0 22.0 18
116.00 TLT1401T116 0.94 0.00 0.92 4.0 0.95 122.0 344.0 699
116.00 TLT1408T116 1.13 0.00 1.13 31.0 1.16 379.0 540.0 622
116.00 TLT1416T116 1.31 0.00 1.29 346.0 1.33 235.0 112.0 1,049
116.00 TLT1422T116 1.40 0.00 1.43 81.0 1.47 47.0 66.0 152
116.00 TLT1429T116 2.67 1.11 1.56 1203.0 1.63 631.0 1.0 21
116.50 TLT1401T116.5 1.19 0.00 1.23 118.0 1.26 32.0 48.0 94
116.50 TLT1408T116.5 1.43 0.00 1.43 170.0 1.47 339.0 0.0 0
116.50 TLT1416T116.5 1.56 0.00 1.53 1483.0 1.62 605.0 40.0 98
116.50 TLT1422T116.5 2.14 0.43 1.71 53.0 1.78 1724.0 3.0 3
116.50 TLT1429T116.5 1.82 0.00 1.82 1645.0 1.93 42.0 0.0 0
117.00 TLT1401T117 1.52 0.00 1.57 962.0 1.66 63.0 110.0 131
117.00 TLT1408T117 1.72 0.00 1.78 164.0 1.84 40.0 29.0 35
117.00 TLT1416T117 1.89 0.00 1.93 181.0 1.97 157.0 493.0 4,691
117.00 TLT1422T117 2.07 0.00 2.03 103.0 2.08 166.0 10.0 20
117.00 TLT1429T117 2.61 0.48 2.13 1647.0 2.25 984.0 18.0 11
117.50 TLT1401T117.5 2.06 0.00 1.90 1535.0 2.07 753.0 89.0 89
117.50 TLT1408T117.5 2.15 0.00 2.14 28.0 2.18 4.0 63.0 53
117.50 TLT1416T117.5 2.68 0.00 2.28 417.0 2.33 261.0 35.0 189
117.50 TLT1422T117.5 2.28 0.00 2.28 1756.0 2.48 1709.0 0.0 0
117.50 TLT1429T117.5 2.43 0.00 2.43 1585.0 2.99 1585.0 0.0 0
118.00 TLT1401T118 3.15 0.81 2.34 1418.0 2.52 831.0 13.0 13
118.00 TLT1408T118 2.45 0.00 2.45 1789.0 2.65 193.0 0.0 0
118.00 TLT1416T118 2.68 0.00 2.70 63.0 2.74 52.0 96.0 5,165
118.00 TLT1422T118 2.77 0.00 2.69 1676.0 2.86 1570.0 26.0 36
118.00 TLT1429T118 3.10 0.00 2.82 1376.0 3.20 1615.0 18.0 24
118.50 TLT1401T118.5 2.79 0.00 2.79 1139.0 3.10 652.0 0.0 0
118.50 TLT1408T118.5 2.88 0.00 2.88 1755.0 3.10 1350.0 0.0 0
118.50 TLT1416T118.5 3.74 0.75 2.99 1720.0 3.20 1295.0 80.0 80
118.50 TLT1422T118.5 3.10 0.00 3.10 2004.0 3.30 1693.0 0.0 0
118.50 TLT1429T118.5 3.20 0.00 3.20 1587.0 3.85 1630.0 0.0 0
119.00 TLT1401T119 6.10 2.85 3.25 1438.0 3.60 1079.0 6.0 6
119.00 TLT1408T119 3.20 0.00 3.20 1828.0 3.75 1575.0 0.0 0
119.00 TLT1416T119 4.10 0.70 3.40 2023.0 3.65 1914.0 66.0 582
119.00 TLT1422T119 3.45 0.00 3.45 2044.0 3.75 1981.0 0.0 0
119.00 TLT1429T119 4.20 0.60 3.60 1843.0 4.25 1873.0 33.0 33
119.50 TLT1401T119.5 4.00 0.00 3.75 101.0 4.05 779.0 25.0 25
119.50 TLT1408T119.5 6.60 2.80 3.80 1207.0 4.20 1214.0 8.0 8
119.50 TLT1416T119.5 3.85 0.00 3.85 2191.0 4.10 1617.0 0.0 0
119.50 TLT1429T119.5 4.05 0.00 4.05 1805.0 4.70 1844.0 0.0 0
120.00 TLT1401T120 4.20 0.00 4.20 371.0 4.50 179.0 0.0 0
120.00 TLT1408T120 7.10 2.85 4.25 1250.0 4.55 558.0 15.0 14
120.00 TLT1416T120 4.45 0.00 4.40 1383.0 4.55 904.0 263.0 4,488
120.00 TLT1422T120 5.11 0.71 4.40 1960.0 4.80 1973.0 10.0 10
120.00 TLT1429T120 4.40 0.00 4.40 1817.0 5.20 1813.0 0.0 0
120.50 TLT1401T120.5 6.50 1.85 4.65 615.0 5.05 559.0 17.0 17
121.00 TLT1401T121 5.05 0.00 5.05 400.0 5.55 376.0 0.0 0
121.00 TLT1408T121 5.10 0.00 5.10 17.0 5.55 120.0 0.0 0
121.00 TLT1416T121 8.40 3.10 5.30 1273.0 5.55 995.0 33.0 33
121.00 TLT1422T121 5.05 0.00 5.05 1046.0 6.20 1125.0 0.0 0
121.00 TLT1429T121 5.30 0.00 5.30 808.0 6.25 829.0 0.0 0
121.50 TLT1401T121.5 5.70 0.00 5.70 388.0 6.05 337.0 0.0 0
122.00 TLT1401T122 6.20 0.00 6.20 334.0 6.55 406.0 0.0 0
122.00 TLT1408T122 5.95 0.00 5.95 802.0 6.55 148.0 0.0 0
122.00 TLT1416T122 6.30 0.00 6.25 557.0 6.50 337.0 16.0 45
122.00 TLT1422T122 6.00 0.00 6.00 1051.0 7.40 724.0 0.0 0
122.00 TLT1429T122 6.00 0.00 6.00 1045.0 7.20 1023.0 0.0 0
122.50 TLT1401T122.5 6.70 0.00 6.70 395.0 7.05 318.0 0.0 0
123.00 TLT1401T123 7.20 0.00 7.20 385.0 7.55 354.0 0.0 0
123.00 TLT1408T123 7.10 0.00 7.10 274.0 8.20 265.0 0.0 0
123.00 TLT1416T123 11.25 4.00 7.25 830.0 7.55 609.0 20.0 40
123.00 TLT1422T123 6.50 0.00 6.50 287.0 8.90 248.0 0.0 0
123.00 TLT1429T123 7.25 0.00 7.25 630.0 8.25 877.0 0.0 0
124.00 TLT1401T124 8.20 0.00 8.20 383.0 8.55 353.0 0.0 0
124.00 TLT1408T124 8.10 0.00 8.10 296.0 9.15 311.0 0.0 0
124.00 TLT1416T124 9.55 1.30 8.25 879.0 8.55 834.0 20.0 76
124.00 TLT1422T124 7.95 0.00 7.95 284.0 9.50 285.0 0.0 0
124.00 TLT1429T124 7.60 0.00 7.60 376.0 9.80 359.0 0.0 0
125.00 TLT1401T125 9.15 0.00 9.15 242.0 9.55 219.0 0.0 0
125.00 TLT1408T125 9.10 0.00 9.10 8.0 10.15 8.0 0.0 0
125.00 TLT1416T125 9.25 0.00 9.25 656.0 9.55 498.0 1.0 1
125.00 TLT1422T125 7.65 0.00 7.65 213.0 11.25 200.0 0.0 0
125.00 TLT1429T125 8.20 0.00 8.20 356.0 11.25 352.0 0.0 0
126.00 TLT1401T126 10.15 0.00 10.15 226.0 10.55 231.0 0.0 0
126.00 TLT1408T126 8.85 0.00 8.85 288.0 12.15 228.0 0.0 0
126.00 TLT1416T126 13.45 3.25 10.20 1102.0 10.55 838.0 40.0 40
126.00 TLT1422T126 8.65 0.00 8.65 168.0 12.10 199.0 0.0 0
126.00 TLT1429T126 9.20 0.00 9.20 398.0 12.40 375.0 0.0 0
127.00 TLT1401T127 11.15 0.00 11.15 226.0 11.55 232.0 0.0 0
127.00 TLT1408T127 10.00 0.00 10.00 134.0 13.15 150.0 0.0 0
127.00 TLT1416T127 14.55 3.35 11.20 1186.0 11.55 1124.0 15.0 15
127.00 TLT1422T127 10.10 0.00 10.10 230.0 13.70 270.0 0.0 0
127.00 TLT1429T127 10.20 0.00 10.20 344.0 13.15 353.0 0.0 0
128.00 TLT1401T128 12.15 0.00 12.15 225.0 12.55 218.0 0.0 0
128.00 TLT1408T128 10.90 0.00 10.90 145.0 14.15 150.0 0.0 0
128.00 TLT1416T128 11.10 0.00 11.10 710.0 14.15 705.0 0.0 0
128.00 TLT1422T128 11.05 0.00 11.05 160.0 14.10 199.0 0.0 0
128.00 TLT1429T128 11.15 0.00 11.15 345.0 14.10 353.0 0.0 0
129.00 TLT1401T129 13.15 0.00 13.15 213.0 13.55 210.0 0.0 0
129.00 TLT1408T129 11.95 0.00 11.95 197.0 15.30 197.0 0.0 0
129.00 TLT1416T129 12.25 0.00 12.25 500.0 14.75 500.0 0.0 0
129.00 TLT1422T129 12.10 0.00 12.10 63.0 15.10 223.0 0.0 0
129.00 TLT1429T129 12.80 0.00 12.80 560.0 15.40 527.0 0.0 0
130.00 TLT1401T130 14.15 0.00 14.15 223.0 14.55 218.0 0.0 0
130.00 TLT1422T130 13.25 0.00 13.25 510.0 14.95 426.0 0.0 0
131.00 TLT1401T131 15.15 0.00 15.15 223.0 15.55 218.0 0.0 0
132.00 TLT1401T132 16.15 0.00 16.15 227.0 16.55 237.0 0.0 0
133.00 TLT1401T133 16.00 0.00 16.00 160.0 19.05 173.0 0.0 0
134.00 TLT1401T134 17.00 0.00 17.00 278.0 19.95 266.0 0.0 0
Trading Center