iShares 20+ Year Treasury Bond $110.05

down -1.22


17/4/2014 06:40 PM  |  NYSEARCA : TLT
Last Trade: 110.05
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -1.22 (-1.10 %)
Prev Close: 111.27
Open: 111.37
Bid: 110.03
Ask: 112.05
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 31%
Options:

Call Options: TLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
97.00 TLT1425D97 11.75 0.00 11.30 14.0 14.85 13.0 0.0 0
98.00 TLT1425D98 11.30 0.00 10.40 10.0 13.85 13.0 0.0 0
99.00 TLT1425D99 10.35 0.00 9.75 1.0 13.40 1.0 0.0 0
100.00 TLT1425D100 10.10 0.00 8.75 1.0 12.40 1.0 0.0 0
100.50 TLT1425D100.5 9.75 0.00 8.35 10.0 11.10 10.0 0.0 0
101.00 TLT1425D101 5.18 -3.32 7.75 10.0 10.60 10.0 2.0 1
101.50 TLT1425D101.5 8.65 0.00 7.45 30.0 10.40 1.0 0.0 0
102.00 TLT1425D102 8.20 0.00 7.60 11.0 8.40 11.0 0.0 3
102.50 TLT1425D102.5 7.70 0.00 7.10 11.0 7.90 11.0 0.0 0
103.00 TLT1425D103 5.60 -2.30 6.55 21.0 8.20 21.0 100.0 34
103.50 TLT1425D103.5 7.45 0.00 6.10 21.0 6.95 21.0 0.0 0
104.00 TLT1425D104 5.00 -1.95 5.60 21.0 6.45 21.0 1.0 1
104.50 TLT1425D104.5 2.66 -3.74 5.00 21.0 6.40 21.0 4.0 4
105.00 TLT1425D105 5.50 -0.50 4.75 41.0 5.25 36.0 5.0 5
105.50 TLT1425D105.5 5.13 -0.37 4.25 51.0 4.70 10.0 5.0 5
106.00 TLT1425D106 2.60 -2.40 3.80 109.0 4.15 36.0 1.0 536
106.50 TLT1425D106.5 1.78 -0.47 3.30 179.0 3.60 64.0 10.0 368
107.00 TLT1425D107 2.85 -1.20 2.84 116.0 3.10 54.0 1.0 185
107.50 TLT1425D107.5 2.53 -1.02 2.31 190.0 2.63 47.0 2.0 615
108.00 TLT1425D108 1.90 -1.20 1.93 132.0 2.13 47.0 12.0 1,119
108.50 TLT1425D108.5 1.55 -0.63 1.56 143.0 1.67 46.0 95.0 2,013
109.00 TLT1425D109 1.23 -0.97 1.20 45.0 1.24 11.0 257.0 1,304
109.50 TLT1425D109.5 0.84 -0.90 0.85 10.0 0.88 21.0 83.0 1,308
110.00 TLT1425D110 0.58 -0.82 0.57 10.0 0.59 22.0 1130.0 1,036
110.50 TLT1425D110.5 0.35 -0.60 0.36 10.0 0.38 10.0 298.0 530
111.00 TLT1425D111 0.22 -0.51 0.22 10.0 0.24 14.0 1654.0 1,378
111.50 TLT1425D111.5 0.13 -0.33 0.12 83.0 0.15 371.0 132.0 896
112.00 TLT1425D112 0.08 -0.26 0.07 62.0 0.10 349.0 130.0 1,765
113.00 TLT1425D113 0.03 -0.11 0.03 78.0 0.05 83.0 69.0 444
114.00 TLT1425D114 0.06 0.00 0.01 36.0 0.04 282.0 47.0 120
115.00 TLT1425D115 0.02 0.00 0.01 35.0 0.05 312.0 20.0 5
116.00 TLT1425D116 0.03 0.00 0.01 1.0 0.12 1.0 1.0 1
117.00 TLT1425D117 0.03 0.00 0.01 2.0 0.05 267.0 0.0 0
118.00 TLT1425D118 0.03 0.00 0.01 120.0 0.05 323.0 0.0 0
119.00 TLT1425D119 0.03 0.00 0.01 66.0 0.05 286.0 0.0 0
120.00 TLT1425D120 0.03 0.01 0.01 77.0 0.04 143.0 5.0 5

Put Options: TLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
97.00 TLT1425P97 0.05 0.02 0.01 11.0 0.05 252.0 2.0 2
98.00 TLT1425P98 0.02 0.00 0.01 48.0 0.04 123.0 4.0 4
99.00 TLT1425P99 0.02 0.00 0.01 11.0 0.04 138.0 0.0 0
100.00 TLT1425P100 0.02 0.00 0.01 50.0 0.04 130.0 0.0 0
100.50 TLT1425P100.5 0.02 0.00 0.01 110.0 0.04 138.0 0.0 0
101.00 TLT1425P101 0.10 0.07 0.01 517.0 0.05 253.0 10.0 10
101.50 TLT1425P101.5 0.02 0.00 0.02 597.0 0.04 138.0 0.0 0
102.00 TLT1425P102 0.02 0.00 0.01 448.0 0.04 175.0 0.0 0
102.50 TLT1425P102.5 0.02 0.00 0.02 422.0 0.04 302.0 0.0 0
103.00 TLT1425P103 0.08 0.06 0.01 119.0 0.02 81.0 1.0 182
103.50 TLT1425P103.5 0.05 0.03 0.01 56.0 0.04 105.0 4.0 64
104.00 TLT1425P104 0.06 0.04 0.01 1.0 0.04 108.0 1.0 50
104.50 TLT1425P104.5 0.20 0.18 0.01 31.0 0.04 108.0 4.0 421
105.00 TLT1425P105 0.01 -0.02 0.01 18.0 0.03 90.0 22.0 699
105.50 TLT1425P105.5 0.06 0.03 0.01 21.0 0.04 127.0 1.0 338
106.00 TLT1425P106 0.06 0.04 0.01 1.0 0.02 56.0 2.0 855
106.50 TLT1425P106.5 0.12 0.09 0.01 1.0 0.11 1.0 29.0 457
107.00 TLT1425P107 0.02 0.00 0.01 46.0 0.05 246.0 30.0 999
107.50 TLT1425P107.5 0.04 0.03 0.03 36.0 0.05 113.0 40.0 849
108.00 TLT1425P108 0.08 0.07 0.05 51.0 0.10 339.0 10.0 1,304
108.50 TLT1425P108.5 0.13 0.07 0.10 56.0 0.13 666.0 1083.0 520
109.00 TLT1425P109 0.21 0.13 0.18 189.0 0.21 163.0 1600.0 1,990
109.50 TLT1425P109.5 0.35 0.24 0.33 11.0 0.35 10.0 1366.0 799
110.00 TLT1425P110 0.57 0.36 0.54 18.0 0.57 10.0 1695.0 806
110.50 TLT1425P110.5 0.84 0.48 0.82 56.0 0.84 10.0 741.0 698
111.00 TLT1425P111 1.24 0.69 1.18 53.0 1.24 253.0 305.0 796
111.50 TLT1425P111.5 1.84 1.01 1.59 36.0 1.65 11.0 30.0 337
112.00 TLT1425P112 2.15 0.85 2.02 75.0 2.16 789.0 77.0 302
113.00 TLT1425P113 2.10 0.23 2.97 47.0 3.20 451.0 337.0 335
114.00 TLT1425P114 6.39 3.58 3.90 52.0 4.20 125.0 10.0 5
115.00 TLT1425P115 4.55 0.80 4.95 47.0 5.20 127.0 10.0 10
116.00 TLT1425P116 4.75 0.00 5.60 57.0 6.40 72.0 0.0 0
117.00 TLT1425P117 5.75 0.00 5.35 224.0 7.45 211.0 0.0 0
118.00 TLT1425P118 6.55 0.00 6.25 40.0 8.55 30.0 0.0 0
119.00 TLT1425P119 7.65 0.00 7.35 10.0 9.80 10.0 0.0 0
120.00 TLT1425P120 8.65 0.00 8.20 30.0 11.50 30.0 0.0 0
Trading Center