$120.54 -0.97 (-0.80%) iSh 20+Y Trs Bd Shs - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 120.54
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -0.97 (-0.80%)
Prev Close: 121.51
Open: 120.84
Bid: 120.71
Ask: 120.75
Options:

Call Options: TLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
103.50 TLT1424J103.5 16.40 0.00 16.40 67.0 17.75 41.0 0.0 0
103.50 TLT1431J103.5 16.10 0.00 16.10 7.0 18.00 2.0 0.0 0
104.00 TLT1424J104 15.65 0.00 15.65 1.0 17.50 1.0 0.0 0
104.00 TLT1431J104 15.65 0.00 15.65 3.0 17.50 2.0 0.0 0
104.50 TLT1424J104.5 15.15 0.00 15.15 1.0 17.00 1.0 0.0 0
104.50 TLT1431J104.5 15.15 0.00 14.80 1.0 17.40 1.0 0.0 0
105.00 TLT1424J105 14.65 0.00 14.90 61.0 16.05 46.0 0.0 0
105.00 TLT1431J105 14.65 0.00 14.30 1.0 16.90 1.0 0.0 0
105.50 TLT1424J105.5 14.15 0.00 14.15 1.0 16.00 1.0 0.0 0
105.50 TLT1431J105.5 14.15 0.00 13.95 1.0 16.15 1.0 0.0 0
106.00 TLT1424J106 13.90 0.00 13.90 61.0 15.05 46.0 0.0 0
106.00 TLT1431J106 13.65 0.00 13.65 3.0 15.50 2.0 0.0 0
106.50 TLT1424J106.5 13.45 0.00 13.45 61.0 14.55 46.0 0.0 0
106.50 TLT1431J106.5 13.20 0.00 13.20 1.0 15.00 2.0 0.0 0
107.00 TLT1424J107 12.65 0.00 12.65 1.0 14.50 1.0 0.0 0
107.00 TLT1431J107 12.65 0.00 12.65 3.0 14.50 2.0 0.0 0
107.50 TLT1424J107.5 12.15 0.00 12.15 1.0 13.95 1.0 0.0 0
107.50 TLT1431J107.5 11.95 0.00 11.95 1.0 14.15 1.0 0.0 0
108.00 TLT1424J108 8.84 -3.21 12.05 132.0 13.10 356.0 2.0 0
108.00 TLT1431J108 11.45 0.00 11.45 1.0 13.65 1.0 0.0 0
108.50 TLT1424J108.5 11.15 0.00 11.15 1.0 13.00 1.0 0.0 0
108.50 TLT1431J108.5 10.95 0.00 10.95 1.0 13.15 1.0 0.0 0
109.00 TLT1424J109 10.65 0.00 10.65 1.0 12.45 1.0 0.0 0
109.00 TLT1431J109 12.02 1.62 10.40 1.0 12.85 1.0 8.0 8
109.50 TLT1424J109.5 3.60 -6.05 9.65 84.0 12.30 84.0 37.0 37
109.50 TLT1431J109.5 3.80 -5.80 9.60 10.0 13.05 11.0 1.0 1
110.00 TLT1424J110 14.19 4.09 10.10 111.0 11.25 111.0 3.0 5
110.00 TLT1431J110 9.55 -0.50 8.65 10.0 11.10 619.0 1.0 2
110.50 TLT1424J110.5 11.65 2.05 9.60 132.0 10.75 132.0 12.0 12
110.50 TLT1431J110.5 9.20 0.00 9.20 18.0 11.00 13.0 0.0 0
111.00 TLT1424J111 8.95 0.00 8.95 1.0 10.10 1.0 0.0 0
111.00 TLT1431J111 8.80 0.00 8.80 18.0 10.35 17.0 0.0 0
111.50 TLT1424J111.5 8.75 0.00 8.75 1.0 9.55 1.0 0.0 0
111.50 TLT1431J111.5 8.60 0.00 8.60 32.0 9.85 370.0 0.0 0
112.00 TLT1424J112 11.63 3.33 8.30 130.0 9.10 674.0 1.0 1
112.00 TLT1431J112 13.45 5.20 8.25 105.0 9.30 134.0 1.0 15
112.50 TLT1424J112.5 3.45 -3.45 6.90 70.0 8.50 84.0 3.0 41
112.50 TLT1431J112.5 8.45 0.70 7.75 75.0 9.00 181.0 25.0 62
113.00 TLT1424J113 7.85 0.50 7.35 111.0 7.85 211.0 2.0 78
113.00 TLT1431J113 8.20 0.95 7.25 143.0 8.30 148.0 1.0 91
113.50 TLT1424J113.5 6.63 -0.22 6.85 222.0 7.70 184.0 5.0 49
113.50 TLT1431J113.5 6.09 -0.86 6.95 186.0 7.95 299.0 3.0 40
114.00 TLT1424J114 6.97 0.52 6.45 149.0 7.25 228.0 5.0 25
114.00 TLT1431J114 6.87 0.37 6.50 59.0 7.30 365.0 5.0 403
114.50 TLT1424J114.5 2.73 -3.22 5.95 148.0 6.35 226.0 16.0 27
114.50 TLT1431J114.5 6.55 0.00 6.00 59.0 6.80 406.0 3.0 42
115.00 TLT1424J115 6.20 0.70 5.50 231.0 5.85 589.0 104.0 229
115.00 TLT1431J115 5.98 0.00 5.50 68.0 6.30 451.0 1.0 1,521
115.50 TLT1424J115.5 6.08 1.08 5.00 266.0 5.40 784.0 5.0 132
115.50 TLT1431J115.5 5.71 0.71 5.00 519.0 5.80 947.0 1.0 245
116.00 TLT1424J116 5.06 0.00 4.50 362.0 4.90 751.0 5.0 261
116.00 TLT1431J116 5.38 0.88 4.50 255.0 5.30 971.0 2.0 191
116.50 TLT1424J116.5 4.30 0.00 4.00 578.0 4.30 1267.0 2.0 257
116.50 TLT1431J116.5 3.55 -0.50 4.05 341.0 4.85 997.0 64.0 155
117.00 TLT1424J117 3.80 0.00 3.50 857.0 3.85 1462.0 2.0 351
117.00 TLT1431J117 4.00 0.00 3.60 1058.0 4.35 1687.0 3.0 588
117.50 TLT1424J117.5 3.52 0.00 3.00 836.0 3.55 1057.0 1.0 365
117.50 TLT1431J117.5 3.87 0.72 3.15 1429.0 3.70 1864.0 1.0 127
118.00 TLT1424J118 2.60 0.00 2.55 582.0 2.93 1581.0 26.0 451
118.00 TLT1431J118 3.10 0.00 2.75 136.0 3.15 995.0 88.0 484
118.50 TLT1424J118.5 2.54 0.00 2.06 1266.0 2.51 1666.0 6.0 790
118.50 TLT1431J118.5 6.80 4.46 2.34 410.0 2.52 545.0 3.0 228
119.00 TLT1424J119 1.79 0.00 1.60 593.0 1.91 1529.0 3.0 592
119.00 TLT1431J119 2.30 0.00 1.98 1132.0 2.14 301.0 23.0 343
119.50 TLT1424J119.5 1.36 0.00 1.26 22.0 1.34 152.0 2.0 281
119.50 TLT1431J119.5 1.76 0.00 1.69 42.0 1.85 1667.0 2.0 95
120.00 TLT1424J120 0.93 0.00 0.91 24.0 0.93 1.0 133.0 760
120.00 TLT1431J120 1.42 0.00 1.37 1077.0 1.48 88.0 88.0 347
120.50 TLT1424J120.5 0.85 0.00 0.64 341.0 0.69 11.0 398.0 598
120.50 TLT1431J120.5 1.50 0.00 1.15 115.0 1.22 113.0 270.0 266
121.00 TLT1424J121 0.47 0.00 0.46 100.0 0.48 98.0 894.0 915
121.00 TLT1431J121 0.99 0.00 0.92 897.0 1.01 153.0 51.0 418
121.50 TLT1424J121.5 0.32 0.00 0.30 5.0 0.33 82.0 221.0 943
121.50 TLT1431J121.5 1.00 0.00 0.76 21.0 0.80 10.0 15.0 149
122.00 TLT1424J122 0.21 0.00 0.20 32.0 0.23 49.0 279.0 933
122.00 TLT1431J122 0.64 0.00 0.61 221.0 0.68 474.0 37.0 405
122.50 TLT1424J122.5 0.15 0.00 0.14 48.0 0.16 48.0 422.0 1,105
122.50 TLT1431J122.5 0.60 0.00 0.47 508.0 0.54 62.0 11.0 136
123.00 TLT1424J123 0.11 0.00 0.10 269.0 0.14 1389.0 256.0 1,072
123.00 TLT1431J123 0.49 0.00 0.39 232.0 0.43 10.0 140.0 343
123.50 TLT1424J123.5 0.10 0.00 0.06 160.0 0.12 1059.0 1337.0 578
123.50 TLT1431J123.5 0.40 0.00 0.31 815.0 0.36 40.0 26.0 12
124.00 TLT1424J124 0.06 0.00 0.05 20.0 0.07 144.0 87.0 1,963
124.00 TLT1431J124 0.33 0.00 0.25 591.0 0.32 664.0 19.0 115
124.50 TLT1424J124.5 0.13 0.11 0.02 446.0 0.08 1113.0 19.0 180
125.00 TLT1424J125 0.03 0.00 0.02 249.0 0.05 335.0 11.0 1,115
125.00 TLT1431J125 0.20 0.00 0.17 1.0 0.25 1509.0 35.0 524
125.50 TLT1424J125.5 0.15 0.13 0.02 41.0 0.10 1040.0 12.0 12
126.00 TLT1424J126 0.08 0.00 0.01 82.0 0.05 547.0 50.0 923
126.00 TLT1431J126 0.15 0.00 0.11 181.0 0.18 1353.0 47.0 784
126.50 TLT1424J126.5 0.05 0.03 0.02 105.0 0.05 706.0 249.0 249
127.00 TLT1424J127 0.05 0.04 0.01 43.0 0.05 519.0 21.0 524
127.00 TLT1431J127 0.11 0.00 0.06 138.0 0.13 820.0 65.0 530
127.50 TLT1424J127.5 0.01 0.00 0.01 28.0 0.09 242.0 0.0 0
128.00 TLT1424J128 0.03 0.00 0.01 3.0 0.05 776.0 50.0 414
128.00 TLT1431J128 0.08 0.00 0.04 137.0 0.12 978.0 35.0 171
128.50 TLT1424J128.5 0.01 0.00 0.01 3.0 0.12 301.0 0.0 0
129.00 TLT1424J129 0.05 0.04 0.01 3.0 0.12 2351.0 9.0 467
129.00 TLT1431J129 0.06 0.00 0.03 87.0 0.11 1214.0 2.0 157
129.50 TLT1424J129.5 0.01 0.00 0.01 3.0 0.12 308.0 0.0 0
130.00 TLT1424J130 0.05 0.00 0.05 2.0 0.05 75.0 2.0 59
130.00 TLT1431J130 0.10 0.08 0.02 50.0 0.14 1326.0 13.0 44
131.00 TLT1424J131 0.11 -0.01 0.01 47.0 0.12 820.0 57.0 79
131.00 TLT1431J131 0.05 0.04 0.01 14.0 0.14 1456.0 66.0 328
132.00 TLT1424J132 0.08 0.06 0.01 37.0 0.02 206.0 10.0 246
132.00 TLT1431J132 0.10 0.09 0.01 57.0 0.14 2306.0 1.0 21
133.00 TLT1424J133 0.10 0.00 0.01 22.0 0.10 389.0 0.0 0
133.00 TLT1431J133 0.18 0.17 0.01 62.0 0.14 2111.0 1.0 77
134.00 TLT1424J134 0.10 0.00 0.01 13.0 0.10 388.0 0.0 0
134.00 TLT1431J134 0.37 0.36 0.01 41.0 0.14 1343.0 10.0 10
135.00 TLT1424J135 0.01 -0.01 0.01 76.0 0.02 50.0 3.0 35
135.00 TLT1431J135 0.33 0.32 0.01 37.0 0.12 4.0 10.0 10
136.00 TLT1424J136 0.11 0.00 0.01 10.0 0.11 450.0 0.0 0
136.00 TLT1431J136 0.30 0.29 0.01 23.0 0.10 387.0 9.0 9
137.00 TLT1424J137 0.11 0.00 0.02 3.0 0.11 625.0 0.0 0
137.00 TLT1431J137 0.27 0.26 0.01 3.0 0.14 1435.0 8.0 8
138.00 TLT1424J138 0.11 0.00 0.02 3.0 0.11 637.0 0.0 0
138.00 TLT1431J138 0.26 0.16 0.01 107.0 0.10 1159.0 1.0 5
139.00 TLT1424J139 0.11 0.00 0.01 3.0 0.11 239.0 0.0 0
139.00 TLT1431J139 0.14 0.00 0.01 13.0 0.14 995.0 0.0 12
140.00 TLT1424J140 0.11 0.00 0.00 0.0 0.11 261.0 0.0 0
140.00 TLT1431J140 0.14 0.00 0.01 300.0 0.14 885.0 0.0 12
141.00 TLT1424J141 0.11 0.00 0.00 0.0 0.11 230.0 0.0 0
142.00 TLT1424J142 0.11 0.00 0.00 0.0 0.11 321.0 0.0 0

Put Options: TLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
103.50 TLT1424V103.5 0.02 -0.09 0.01 3.0 0.11 425.0 5.0 5
103.50 TLT1431V103.5 0.07 -0.07 0.01 429.0 0.14 881.0 1.0 1
104.00 TLT1424V104 0.12 0.00 0.01 75.0 0.12 449.0 0.0 0
104.00 TLT1431V104 0.12 -0.02 0.01 772.0 0.14 1163.0 10.0 5
104.50 TLT1424V104.5 0.12 0.00 0.01 84.0 0.12 474.0 0.0 0
104.50 TLT1431V104.5 0.13 -0.01 0.01 4.0 0.14 842.0 4.0 4
105.00 TLT1424V105 0.11 0.00 0.01 541.0 0.11 367.0 0.0 0
105.00 TLT1431V105 0.14 0.00 0.01 4.0 0.14 441.0 0.0 0
105.50 TLT1424V105.5 0.12 0.00 0.01 4.0 0.12 473.0 1.0 1
105.50 TLT1431V105.5 0.14 0.00 0.01 4.0 0.14 440.0 0.0 0
106.00 TLT1424V106 0.10 -0.01 0.01 4.0 0.11 408.0 11.0 11
106.00 TLT1431V106 0.06 -0.08 0.02 4.0 0.14 1051.0 1.0 51
106.50 TLT1424V106.5 0.11 0.00 0.01 4.0 0.11 437.0 0.0 0
106.50 TLT1431V106.5 0.12 -0.02 0.01 10.0 0.14 439.0 1.0 1
107.00 TLT1424V107 4.90 4.78 0.01 4.0 0.12 474.0 3.0 7
107.00 TLT1431V107 0.11 -0.03 0.01 10.0 0.14 1209.0 1.0 17
107.50 TLT1424V107.5 0.12 0.00 0.01 4.0 0.12 474.0 0.0 0
107.50 TLT1431V107.5 0.09 -0.05 0.01 10.0 0.14 1209.0 10.0 24
108.00 TLT1424V108 0.02 -0.08 0.01 3.0 0.10 423.0 4.0 15
108.00 TLT1431V108 0.09 -0.01 0.01 3.0 0.10 1019.0 10.0 65
108.50 TLT1424V108.5 0.12 0.00 0.01 4.0 0.12 474.0 0.0 0
108.50 TLT1431V108.5 0.10 -0.04 0.01 3.0 0.14 961.0 1.0 4
109.00 TLT1424V109 0.06 -0.06 0.01 4.0 0.12 473.0 3.0 13
109.00 TLT1431V109 0.11 -0.03 0.01 3.0 0.14 1196.0 11.0 34
109.50 TLT1424V109.5 0.04 -0.08 0.01 4.0 0.12 509.0 11.0 14
109.50 TLT1431V109.5 0.06 -0.08 0.01 3.0 0.14 1197.0 1.0 8
110.00 TLT1424V110 0.06 0.00 0.01 4.0 0.12 446.0 2.0 19
110.00 TLT1431V110 0.11 -0.03 0.01 3.0 0.14 820.0 6.0 22
110.50 TLT1424V110.5 0.16 0.04 0.01 4.0 0.13 1334.0 6.0 162
110.50 TLT1431V110.5 0.04 -0.10 0.01 3.0 0.14 947.0 1.0 7
111.00 TLT1424V111 0.05 -0.07 0.01 4.0 0.12 422.0 3.0 50
111.00 TLT1431V111 0.05 -0.09 0.01 2.0 0.14 1058.0 33.0 71
111.50 TLT1424V111.5 0.18 0.06 0.01 4.0 0.12 456.0 6.0 13
111.50 TLT1431V111.5 0.04 -0.10 0.01 2.0 0.14 1186.0 8.0 22
112.00 TLT1424V112 0.08 0.00 0.01 4.0 0.03 375.0 2.0 271
112.00 TLT1431V112 0.07 -0.07 0.01 2.0 0.14 1479.0 3.0 60
112.50 TLT1424V112.5 0.09 -0.03 0.01 4.0 0.12 569.0 6.0 9
112.50 TLT1431V112.5 0.07 -0.07 0.01 2.0 0.14 1816.0 1.0 26
113.00 TLT1424V113 0.03 -0.09 0.03 3.0 0.12 466.0 3.0 51
113.00 TLT1431V113 0.09 -0.05 0.01 2.0 0.14 1789.0 6.0 97
113.50 TLT1424V113.5 0.07 -0.05 0.02 4.0 0.12 458.0 65.0 68
113.50 TLT1431V113.5 0.12 0.11 0.01 10.0 0.14 1868.0 1.0 28
114.00 TLT1424V114 0.02 -0.08 0.02 4.0 0.10 1581.0 2.0 296
114.00 TLT1431V114 0.09 0.07 0.02 45.0 0.14 2237.0 5.0 2,557
114.50 TLT1424V114.5 0.06 -0.06 0.03 4.0 0.12 646.0 3.0 32
114.50 TLT1431V114.5 0.13 0.03 0.01 50.0 0.10 1184.0 176.0 132
115.00 TLT1424V115 0.03 0.00 0.01 17.0 0.12 1114.0 1.0 391
115.00 TLT1431V115 0.04 0.00 0.02 76.0 0.11 1162.0 2.0 155
115.50 TLT1424V115.5 0.05 -0.07 0.05 3.0 0.12 1525.0 3.0 47
115.50 TLT1431V115.5 0.17 0.05 0.02 82.0 0.12 1074.0 1.0 130
116.00 TLT1424V116 0.02 -0.10 0.04 4.0 0.12 2125.0 7.0 134
116.00 TLT1431V116 0.08 0.07 0.01 2422.0 0.14 1289.0 44.0 478
116.50 TLT1424V116.5 0.05 -0.08 0.01 29.0 0.13 1985.0 3.0 70
116.50 TLT1431V116.5 0.10 0.00 0.05 1128.0 0.13 232.0 22.0 695
117.00 TLT1424V117 0.02 0.00 0.01 15.0 0.03 118.0 1.0 509
117.00 TLT1431V117 0.12 0.00 0.09 1187.0 0.15 58.0 10.0 175
117.50 TLT1424V117.5 0.05 0.00 0.05 2.0 0.07 1269.0 2.0 532
117.50 TLT1431V117.5 0.11 -0.02 0.13 2061.0 0.20 10.0 25.0 374
118.00 TLT1424V118 0.03 0.00 0.03 168.0 0.05 142.0 170.0 2,091
118.00 TLT1431V118 0.21 0.00 0.21 1406.0 0.28 13.0 38.0 2,376
118.50 TLT1424V118.5 0.06 0.00 0.05 30.0 0.07 40.0 40.0 375
118.50 TLT1431V118.5 0.32 0.00 0.31 361.0 0.36 121.0 125.0 138
119.00 TLT1424V119 0.09 0.00 0.10 700.0 0.14 236.0 49.0 1,025
119.00 TLT1431V119 0.50 0.00 0.48 31.0 0.52 32.0 621.0 415
119.50 TLT1424V119.5 0.20 0.00 0.18 793.0 0.23 149.0 174.0 418
119.50 TLT1431V119.5 0.65 0.00 0.63 848.0 0.69 20.0 319.0 239
120.00 TLT1424V120 0.38 0.00 0.36 2.0 0.39 54.0 604.0 1,257
120.00 TLT1431V120 0.90 0.00 0.83 1235.0 0.90 1.0 160.0 874
120.50 TLT1424V120.5 0.61 0.00 0.57 32.0 0.62 87.0 510.0 1,571
120.50 TLT1431V120.5 1.13 0.00 1.08 644.0 1.15 22.0 20.0 69
121.00 TLT1424V121 0.85 0.00 0.84 77.0 0.89 51.0 528.0 1,455
121.00 TLT1431V121 1.21 0.00 1.32 1575.0 1.46 214.0 59.0 189
121.50 TLT1424V121.5 1.15 0.00 1.17 951.0 1.26 29.0 110.0 338
121.50 TLT1431V121.5 1.18 -0.49 1.67 574.0 1.76 143.0 30.0 137
122.00 TLT1424V122 1.35 0.00 1.59 92.0 1.65 51.0 21.0 507
122.00 TLT1431V122 2.06 0.00 2.02 607.0 2.12 286.0 8.0 343
122.50 TLT1424V122.5 1.81 0.00 2.00 285.0 2.12 658.0 22.0 114
122.50 TLT1431V122.5 2.28 -0.12 2.40 480.0 2.52 131.0 5.0 6
123.00 TLT1424V123 2.61 0.00 2.46 390.0 2.61 237.0 1507.0 126
123.00 TLT1431V123 2.45 -0.25 2.70 1643.0 2.93 242.0 7.0 9
123.50 TLT1424V123.5 2.50 0.00 2.53 1200.0 3.10 721.0 5.0 28
123.50 TLT1431V123.5 2.63 -0.62 3.25 128.0 3.35 48.0 14.0 20
124.00 TLT1424V124 3.35 0.00 2.90 1791.0 3.60 1400.0 21.0 345
124.00 TLT1431V124 3.30 -0.35 3.65 244.0 3.75 61.0 24.0 80
124.50 TLT1424V124.5 3.40 0.05 3.35 1735.0 4.05 444.0 10.0 187
125.00 TLT1424V125 3.93 0.08 3.85 1665.0 4.55 599.0 10.0 201
125.00 TLT1431V125 4.60 0.00 4.00 2152.0 4.70 276.0 15.0 136
125.50 TLT1424V125.5 4.35 0.00 4.35 204.0 5.05 142.0 0.0 0
126.00 TLT1424V126 4.85 0.05 4.80 1581.0 5.55 536.0 60.0 202
126.00 TLT1431V126 3.85 -1.10 4.95 1007.0 5.70 99.0 23.0 65
126.50 TLT1424V126.5 5.35 0.00 5.35 304.0 6.05 102.0 0.0 0
127.00 TLT1424V127 5.80 0.00 5.80 106.0 6.55 46.0 0.0 0
127.00 TLT1431V127 6.15 0.30 5.85 993.0 6.65 62.0 22.0 52
127.50 TLT1424V127.5 6.35 0.00 6.35 236.0 7.05 197.0 0.0 0
128.00 TLT1424V128 3.90 -2.90 6.80 246.0 7.55 58.0 25.0 23
128.00 TLT1431V128 6.00 -0.85 6.85 476.0 7.60 127.0 82.0 52
128.50 TLT1424V128.5 7.30 0.00 7.30 87.0 8.05 177.0 0.0 0
129.00 TLT1424V129 4.40 -3.55 7.95 495.0 8.55 175.0 28.0 28
129.00 TLT1431V129 6.90 -0.90 7.80 412.0 8.60 65.0 20.0 56
129.50 TLT1424V129.5 8.30 0.00 8.30 1.0 9.05 127.0 1.0 1
130.00 TLT1424V130 7.50 -1.45 8.95 377.0 9.55 56.0 20.0 20
130.00 TLT1431V130 7.80 -1.00 8.80 415.0 9.60 75.0 14.0 14
131.00 TLT1424V131 7.95 -1.85 9.80 300.0 10.70 233.0 74.0 54
131.00 TLT1431V131 8.65 -1.15 9.80 120.0 10.50 60.0 20.0 20
132.00 TLT1424V132 9.10 0.00 9.10 60.0 13.05 60.0 0.0 0
132.00 TLT1431V132 9.55 -1.25 10.80 76.0 11.55 39.0 22.0 21
133.00 TLT1424V133 10.40 0.00 10.40 1.0 13.75 1.0 0.0 0
133.00 TLT1431V133 10.40 0.00 10.40 79.0 13.70 61.0 0.0 0
134.00 TLT1424V134 12.75 0.00 12.75 232.0 13.55 85.0 0.0 48
134.00 TLT1431V134 11.55 0.00 11.55 79.0 14.80 61.0 0.0 0
135.00 TLT1424V135 13.75 0.00 13.75 114.0 14.75 126.0 0.0 0
135.00 TLT1431V135 13.05 -0.70 13.75 375.0 14.55 109.0 10.0 10
136.00 TLT1424V136 14.75 0.00 14.75 114.0 15.75 126.0 0.0 0
136.00 TLT1431V136 14.75 0.00 14.75 84.0 15.55 55.0 0.0 0
137.00 TLT1424V137 15.75 0.00 15.75 114.0 16.75 81.0 0.0 0
137.00 TLT1431V137 15.75 0.00 15.75 84.0 16.55 53.0 0.0 0
138.00 TLT1424V138 16.75 0.00 16.75 114.0 17.90 81.0 0.0 0
138.00 TLT1431V138 16.75 0.00 16.75 84.0 18.60 1.0 0.0 0
139.00 TLT1424V139 16.70 -1.05 17.75 208.0 18.90 206.0 12.0 12
139.00 TLT1431V139 17.75 0.00 17.75 98.0 19.60 1.0 0.0 0
140.00 TLT1424V140 17.30 0.00 17.30 84.0 20.80 1.0 0.0 0
140.00 TLT1431V140 18.80 0.10 18.70 182.0 19.50 126.0 1.0 1
141.00 TLT1424V141 18.40 0.00 18.40 84.0 21.85 84.0 0.0 0
142.00 TLT1424V142 19.70 0.00 19.70 195.0 22.90 90.0 0.0 0