iSh 20+Y Trs Bd Shs  $115.67

down 0.00


25/7/2014 04:00 PM  |  NYSEARCA : TLT
Last Trade: 115.67
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 115.67
Open: 115.34
Bid: 115.48
Ask: 115.52
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 24.85 0.00 24.85 510.0 25.80 313.0 0.0 0
91.00 TLT1416H91 23.85 0.00 23.85 369.0 24.85 303.0 0.0 0
92.00 TLT1416H92 22.85 0.00 22.85 369.0 23.85 303.0 0.0 0
93.00 TLT1416H93 21.85 0.00 21.85 369.0 22.85 303.0 0.0 0
94.00 TLT1416H94 20.85 0.00 20.85 383.0 21.80 289.0 0.0 0
95.00 TLT1416H95 19.95 0.00 19.95 451.0 20.75 292.0 0.0 0
96.00 TLT1416H96 18.95 0.00 18.95 451.0 19.75 292.0 0.0 0
97.00 TLT1416H97 17.95 0.00 17.95 451.0 18.75 292.0 0.0 0
98.00 TLT1416H98 16.95 0.00 16.95 451.0 17.75 292.0 0.0 0
99.00 TLT1401H99 16.25 0.00 16.25 558.0 16.70 220.0 0.0 0
99.00 TLT1416H99 16.30 0.00 16.30 544.0 16.70 259.0 0.0 0
99.50 TLT1401H99.5 15.75 0.00 15.75 209.0 16.20 125.0 0.0 0
100.00 TLT1401H100 15.25 0.00 15.25 256.0 15.70 172.0 0.0 0
100.00 TLT1416H100 10.90 -4.40 15.30 449.0 15.70 165.0 5.0 5
100.50 TLT1401H100.5 14.75 0.00 14.75 256.0 15.20 172.0 0.0 0
101.00 TLT1401H101 14.25 0.00 14.25 256.0 14.70 172.0 0.0 0
101.00 TLT1416H101 14.30 0.00 14.30 454.0 14.75 384.0 0.0 0
101.50 TLT1401H101.5 13.75 0.00 13.75 256.0 14.20 172.0 0.0 0
102.00 TLT1401H102 13.25 0.00 13.25 256.0 13.70 172.0 0.0 0
102.00 TLT1416H102 13.30 0.00 13.30 523.0 13.70 259.0 0.0 0
102.50 TLT1401H102.5 12.75 0.00 12.75 256.0 13.20 171.0 0.0 0
103.00 TLT1401H103 12.25 0.00 12.25 209.0 12.70 125.0 0.0 0
103.00 TLT1408H103 11.90 0.00 11.90 8.0 12.70 5.0 0.0 0
103.00 TLT1416H103 10.70 -1.60 12.30 418.0 12.70 55.0 3.0 1
103.00 TLT1422H103 11.35 0.00 11.35 315.0 13.00 244.0 0.0 0
103.00 TLT1429H103 11.45 0.00 11.45 335.0 13.25 278.0 0.0 0
103.50 TLT1401H103.5 11.75 0.00 11.75 252.0 12.20 206.0 0.0 0
103.50 TLT1408H103.5 10.50 0.00 10.50 137.0 13.70 174.0 0.0 0
103.50 TLT1429H103.5 10.95 0.00 10.95 152.0 13.00 174.0 0.0 0
104.00 TLT1401H104 11.25 0.00 11.25 196.0 11.70 147.0 0.0 0
104.00 TLT1408H104 10.00 0.00 10.00 134.0 13.20 150.0 0.0 0
104.00 TLT1416H104 9.30 -2.00 11.30 448.0 11.70 165.0 10.0 10
104.00 TLT1422H104 9.75 0.00 9.75 148.0 13.20 146.0 0.0 0
104.00 TLT1429H104 10.45 0.00 10.45 15.0 12.50 15.0 0.0 0
104.50 TLT1401H104.5 10.75 0.00 10.75 155.0 11.25 91.0 0.0 0
104.50 TLT1408H104.5 10.40 0.00 10.40 143.0 11.60 158.0 0.0 0
104.50 TLT1422H104.5 9.10 0.00 9.10 315.0 12.30 305.0 0.0 0
104.50 TLT1429H104.5 9.35 0.00 9.35 162.0 12.35 156.0 0.0 0
105.00 TLT1401H105 10.25 0.00 10.25 202.0 10.80 191.0 0.0 0
105.00 TLT1408H105 8.85 0.00 8.85 161.0 12.25 174.0 0.0 0
105.00 TLT1416H105 10.60 0.30 10.30 676.0 10.70 105.0 5.0 48
105.00 TLT1422H105 8.90 0.00 8.90 134.0 11.85 133.0 0.0 0
105.00 TLT1429H105 9.35 0.00 9.35 173.0 11.60 168.0 0.0 0
105.50 TLT1401H105.5 9.75 0.00 9.75 196.0 10.45 188.0 0.0 0
105.50 TLT1408H105.5 9.50 0.00 9.50 185.0 10.35 190.0 0.0 0
105.50 TLT1422H105.5 8.35 0.00 8.35 156.0 11.80 180.0 0.0 0
105.50 TLT1429H105.5 8.80 0.00 8.80 177.0 10.65 122.0 0.0 0
106.00 TLT1401H106 9.25 0.00 9.25 196.0 9.80 155.0 0.0 0
106.00 TLT1408H106 9.00 0.00 9.00 209.0 9.75 99.0 0.0 0
106.00 TLT1416H106 9.46 0.16 9.30 676.0 9.70 105.0 3.0 31
106.00 TLT1422H106 8.00 0.00 8.00 127.0 11.30 164.0 0.0 0
106.00 TLT1429H106 8.90 0.00 8.90 127.0 9.90 59.0 0.0 0
106.50 TLT1401H106.5 8.70 0.00 8.70 196.0 9.20 137.0 0.0 0
106.50 TLT1408H106.5 8.30 0.00 8.30 179.0 9.40 183.0 0.0 0
106.50 TLT1422H106.5 7.40 0.00 7.40 198.0 10.80 197.0 0.0 0
106.50 TLT1429H106.5 8.30 0.00 8.30 144.0 9.40 59.0 0.0 0
107.00 TLT1401H107 7.41 -0.79 8.20 343.0 8.70 15.0 2.0 2
107.00 TLT1408H107 7.80 0.00 7.80 179.0 8.90 183.0 0.0 0
107.00 TLT1416H107 4.69 -3.41 8.10 435.0 8.70 166.0 3.0 42
107.00 TLT1422H107 6.90 0.00 6.90 315.0 10.05 315.0 0.0 0
107.00 TLT1429H107 7.80 0.00 7.80 144.0 8.85 39.0 0.0 0
107.50 TLT1401H107.5 7.70 0.00 7.70 198.0 8.20 107.0 0.0 0
107.50 TLT1408H107.5 7.50 0.00 7.50 203.0 8.30 108.0 0.0 0
107.50 TLT1422H107.5 7.25 0.00 7.25 171.0 9.55 154.0 0.0 0
107.50 TLT1429H107.5 7.35 0.00 7.35 143.0 8.35 39.0 0.0 0
108.00 TLT1401H108 5.08 -2.12 7.20 205.0 7.70 127.0 10.0 10
108.00 TLT1408H108 7.00 0.00 7.00 186.0 7.90 192.0 0.0 0
108.00 TLT1416H108 6.65 -0.65 7.30 453.0 7.70 165.0 19.0 89
108.00 TLT1422H108 6.75 0.00 6.75 147.0 9.25 166.0 0.0 0
108.00 TLT1429H108 6.90 0.00 6.90 158.0 7.85 90.0 0.0 0
108.50 TLT1401H108.5 6.75 0.00 6.75 212.0 7.25 168.0 0.0 0
108.50 TLT1408H108.5 6.50 0.00 6.50 148.0 7.75 157.0 0.0 0
108.50 TLT1422H108.5 6.25 0.00 6.25 147.0 8.35 162.0 0.0 0
108.50 TLT1429H108.5 6.60 0.00 6.60 212.0 7.35 90.0 0.0 0
109.00 TLT1401H109 5.20 -1.05 6.25 160.0 6.70 95.0 1.0 11
109.00 TLT1408H109 5.00 0.00 5.00 152.0 6.85 46.0 0.0 0
109.00 TLT1416H109 6.65 0.00 6.55 322.0 6.70 30.0 8.0 765
109.00 TLT1422H109 5.50 -0.60 6.10 589.0 6.75 115.0 25.0 34
109.00 TLT1429H109 6.10 0.00 6.10 285.0 6.75 76.0 0.0 0
109.50 TLT1401H109.5 3.10 -2.60 5.70 199.0 6.20 122.0 10.0 10
109.50 TLT1408H109.5 4.40 -1.20 5.60 222.0 6.35 21.0 1.0 1
109.50 TLT1422H109.5 5.60 0.00 5.60 57.0 6.30 43.0 0.0 0
109.50 TLT1429H109.5 5.60 0.00 5.60 278.0 6.30 165.0 0.0 0
110.00 TLT1401H110 4.35 -0.90 5.25 657.0 5.70 238.0 15.0 26
110.00 TLT1408H110 4.50 -0.60 5.10 530.0 5.70 79.0 2.0 23
110.00 TLT1416H110 5.60 0.00 5.55 25.0 5.65 20.0 25.0 1,692
110.00 TLT1422H110 4.46 -0.64 5.10 633.0 5.75 126.0 56.0 25
110.00 TLT1429H110 5.10 0.00 5.10 228.0 5.75 78.0 0.0 0
110.50 TLT1401H110.5 2.88 -1.87 4.75 810.0 5.20 169.0 2.0 7
110.50 TLT1408H110.5 3.22 -1.38 4.60 507.0 5.20 86.0 10.0 6
110.50 TLT1416H110.5 4.85 0.00 4.85 885.0 5.20 281.0 0.0 0
110.50 TLT1422H110.5 4.98 0.00 4.80 680.0 5.25 236.0 4.0 4
110.50 TLT1429H110.5 5.00 0.40 4.60 224.0 5.25 58.0 1.0 1
111.00 TLT1401H111 4.40 0.00 4.35 841.0 4.70 146.0 7.0 25
111.00 TLT1408H111 4.00 -0.10 4.10 519.0 4.70 180.0 4.0 23
111.00 TLT1416H111 4.60 0.00 4.35 982.0 4.70 113.0 2.0 1,615
111.00 TLT1422H111 3.90 -0.25 4.15 722.0 4.75 159.0 16.0 12
111.00 TLT1429H111 3.65 -0.50 4.15 206.0 4.75 400.0 1.0 1
111.50 TLT1401H111.5 3.02 -0.93 3.95 723.0 4.25 478.0 1.0 200
111.50 TLT1408H111.5 3.94 0.29 3.65 676.0 4.25 236.0 3.0 18
111.50 TLT1416H111.5 3.85 0.00 3.85 964.0 4.25 554.0 0.0 0
111.50 TLT1422H111.5 3.45 0.00 3.45 477.0 4.30 1040.0 0.0 0
111.50 TLT1429H111.5 3.70 0.00 3.70 1062.0 4.30 991.0 0.0 0
112.00 TLT1401H112 3.35 0.00 3.45 424.0 3.75 93.0 2.0 198
112.00 TLT1408H112 3.34 0.00 3.15 634.0 3.75 70.0 2.0 16
112.00 TLT1416H112 3.70 0.00 3.60 347.0 3.75 1715.0 91.0 3,450
112.00 TLT1422H112 3.40 0.00 3.55 549.0 3.80 1017.0 3.0 43
112.00 TLT1429H112 3.54 0.04 3.50 1755.0 3.80 1314.0 1.0 18
112.50 TLT1401H112.5 2.01 -0.96 2.97 698.0 3.25 86.0 100.0 244
112.50 TLT1408H112.5 2.30 -0.41 2.71 1106.0 3.25 1117.0 16.0 253
112.50 TLT1416H112.5 3.05 0.00 3.00 1214.0 3.30 1621.0 4.0 239
112.50 TLT1422H112.5 2.24 -0.57 2.81 1790.0 3.35 1429.0 3.0 15
112.50 TLT1429H112.5 2.32 -0.56 2.88 1573.0 3.40 1469.0 102.0 134
113.00 TLT1401H113 2.68 0.00 2.63 619.0 2.73 406.0 106.0 767
113.00 TLT1408H113 2.43 0.00 2.54 1418.0 2.77 721.0 3.0 182
113.00 TLT1416H113 2.75 0.00 2.74 140.0 2.81 56.0 196.0 3,571
113.00 TLT1422H113 1.92 -0.68 2.60 1383.0 2.90 715.0 81.0 209
113.00 TLT1429H113 2.21 -0.34 2.55 1458.0 2.97 1361.0 2.0 14
113.50 TLT1401H113.5 2.21 0.00 2.14 1187.0 2.29 1769.0 24.0 303
113.50 TLT1408H113.5 2.15 0.00 2.15 1461.0 2.34 1625.0 2.0 348
113.50 TLT1416H113.5 2.37 0.00 2.34 30.0 2.39 131.0 70.0 541
113.50 TLT1422H113.5 2.14 -0.04 2.18 1310.0 2.50 1371.0 4.0 16
113.50 TLT1429H113.5 2.57 0.00 2.25 1699.0 2.56 970.0 10.0 103
114.00 TLT1401H114 1.80 0.00 1.79 81.0 1.80 2.0 132.0 1,407
114.00 TLT1408H114 1.89 0.00 1.86 43.0 1.91 42.0 207.0 398
114.00 TLT1416H114 2.00 0.00 1.95 199.0 2.00 66.0 687.0 3,849
114.00 TLT1422H114 2.04 0.00 1.99 1123.0 2.13 1005.0 2.0 350
114.00 TLT1429H114 2.19 0.00 2.11 42.0 2.23 1668.0 12.0 114
114.50 TLT1401H114.5 1.42 0.00 1.41 4.0 1.44 25.0 217.0 442
114.50 TLT1408H114.5 1.52 0.00 1.50 20.0 1.52 2.0 81.0 360
114.50 TLT1416H114.5 1.63 0.00 1.62 4.0 1.66 24.0 75.0 200
114.50 TLT1422H114.5 1.50 -0.20 1.70 35.0 1.78 1954.0 324.0 322
114.50 TLT1429H114.5 1.31 -0.48 1.79 260.0 1.90 1734.0 32.0 74
115.00 TLT1401H115 1.11 0.00 1.09 30.0 1.12 400.0 286.0 6,080
115.00 TLT1408H115 1.17 0.02 1.18 10.0 1.21 85.0 80.0 506
115.00 TLT1416H115 1.32 0.00 1.32 4.0 1.35 24.0 219.0 4,115
115.00 TLT1422H115 0.95 -0.46 1.41 1204.0 1.48 166.0 13.0 372
115.00 TLT1429H115 1.38 0.00 1.53 191.0 1.60 1821.0 3.0 91
115.50 TLT1401H115.5 0.82 0.00 0.81 1.0 0.82 20.0 830.0 986
115.50 TLT1408H115.5 0.90 0.00 0.91 15.0 0.94 4.0 111.0 292
115.50 TLT1416H115.5 1.07 0.00 1.06 4.0 1.08 4.0 280.0 738
115.50 TLT1422H115.5 1.05 0.00 1.16 151.0 1.22 1795.0 4.0 15
115.50 TLT1429H115.5 1.29 0.00 1.28 88.0 1.34 1601.0 23.0 45
116.00 TLT1401H116 0.58 0.01 0.57 164.0 0.60 246.0 320.0 1,714
116.00 TLT1408H116 0.62 0.00 0.69 10.0 0.71 60.0 8.0 60
116.00 TLT1416H116 0.82 0.00 0.79 236.0 0.83 241.0 818.0 3,002
116.00 TLT1422H116 0.84 0.00 0.95 1.0 0.99 1704.0 13.0 1,023
116.00 TLT1429H116 0.89 -0.16 1.05 1720.0 1.12 1225.0 2.0 11
116.50 TLT1401H116.5 0.40 0.00 0.40 43.0 0.43 32.0 160.0 347
116.50 TLT1408H116.5 0.53 0.00 0.51 41.0 0.55 149.0 318.0 322
116.50 TLT1416H116.5 0.64 0.00 0.64 194.0 0.66 21.0 26.0 1,035
116.50 TLT1422H116.5 0.65 0.00 0.73 1592.0 0.81 1912.0 3.0 21
116.50 TLT1429H116.5 0.89 0.00 0.87 830.0 0.93 1445.0 8.0 11
117.00 TLT1401H117 0.27 0.01 0.26 513.0 0.28 80.0 146.0 264
117.00 TLT1408H117 0.33 0.00 0.36 397.0 0.39 114.0 11.0 70
117.00 TLT1416H117 0.53 0.00 0.50 430.0 0.53 82.0 837.0 4,621
117.00 TLT1422H117 0.63 0.00 0.60 993.0 0.66 260.0 38.0 91
117.00 TLT1429H117 0.72 0.00 0.70 46.0 0.72 1.0 1.0 123
117.50 TLT1401H117.5 0.20 0.00 0.15 1970.0 0.20 311.0 37.0 158
117.50 TLT1408H117.5 0.16 -0.09 0.25 1792.0 0.29 441.0 10.0 70
117.50 TLT1416H117.5 0.43 0.05 0.38 24.0 0.40 30.0 66.0 99
117.50 TLT1422H117.5 0.49 0.00 0.45 2006.0 0.52 440.0 1.0 46
117.50 TLT1429H117.5 0.54 -0.02 0.56 1815.0 0.63 1433.0 10.0 43
118.00 TLT1401H118 0.14 0.00 0.13 139.0 0.14 83.0 528.0 2,111
118.00 TLT1408H118 0.17 0.00 0.20 44.0 0.22 33.0 20.0 36
118.00 TLT1416H118 0.30 0.00 0.28 822.0 0.31 38.0 27.0 2,042
118.00 TLT1422H118 0.21 -0.14 0.35 1781.0 0.42 1119.0 21.0 259
118.00 TLT1429H118 0.41 0.00 0.45 1961.0 0.51 821.0 12.0 60
118.50 TLT1401H118.5 0.10 0.00 0.09 231.0 0.10 250.0 203.0 578
118.50 TLT1408H118.5 0.19 0.08 0.11 2307.0 0.17 235.0 3.0 13
118.50 TLT1416H118.5 0.22 0.02 0.20 617.0 0.24 84.0 8.0 20
118.50 TLT1422H118.5 0.36 0.07 0.29 685.0 0.34 562.0 11.0 11
118.50 TLT1429H118.5 0.24 -0.12 0.36 1732.0 0.42 728.0 4.0 95
119.00 TLT1401H119 0.11 0.06 0.05 1234.0 0.10 704.0 12.0 586
119.00 TLT1408H119 0.12 0.00 0.09 1115.0 0.13 98.0 5.0 31
119.00 TLT1416H119 0.15 0.00 0.14 1560.0 0.19 171.0 1050.0 1,872
119.00 TLT1422H119 0.16 -0.06 0.22 1110.0 0.27 27.0 10.0 10
119.00 TLT1429H119 0.34 0.06 0.28 1925.0 0.34 675.0 4.0 26
119.50 TLT1408H119.5 0.05 0.00 0.05 1670.0 0.19 2111.0 0.0 0
119.50 TLT1416H119.5 0.10 -0.02 0.12 1104.0 0.15 246.0 10.0 10
119.50 TLT1429H119.5 0.25 0.00 0.25 140.0 0.28 332.0 0.0 0
120.00 TLT1401H120 0.05 0.00 0.04 152.0 0.06 216.0 208.0 204
120.00 TLT1408H120 0.10 0.06 0.04 720.0 0.16 2174.0 45.0 45
120.00 TLT1416H120 0.11 0.00 0.08 1270.0 0.12 139.0 51.0 1,622
120.00 TLT1422H120 0.15 0.00 0.15 20.0 0.17 3.0 4.0 15
120.00 TLT1429H120 0.19 0.00 0.19 1639.0 0.23 111.0 0.0 0
121.00 TLT1401H121 0.04 0.00 0.02 98.0 0.05 321.0 20.0 20
121.00 TLT1408H121 0.08 0.06 0.02 723.0 0.16 2129.0 3.0 8
121.00 TLT1416H121 0.10 0.04 0.06 429.0 0.10 1484.0 40.0 117
121.00 TLT1422H121 0.07 0.00 0.07 1605.0 0.21 1920.0 0.0 0
121.00 TLT1429H121 0.11 0.00 0.11 1076.0 0.16 73.0 4.0 14
122.00 TLT1401H122 0.02 0.00 0.02 64.0 0.07 1581.0 0.0 0
122.00 TLT1408H122 0.01 0.00 0.01 734.0 0.15 2157.0 0.0 0
122.00 TLT1416H122 0.05 0.03 0.02 786.0 0.12 2167.0 20.0 109
122.00 TLT1422H122 0.04 0.00 0.04 1181.0 0.20 1896.0 0.0 0
122.00 TLT1429H122 0.10 0.02 0.08 1368.0 0.15 754.0 10.0 12
123.00 TLT1401H123 0.02 0.00 0.01 410.0 0.08 810.0 1.0 1
123.00 TLT1408H123 0.01 0.00 0.01 148.0 0.13 2096.0 0.0 0
123.00 TLT1416H123 0.04 0.02 0.02 313.0 0.10 2095.0 12.0 59
123.00 TLT1422H123 0.03 0.00 0.03 1168.0 0.18 1865.0 0.0 0
123.00 TLT1429H123 0.10 0.05 0.05 1115.0 0.17 1676.0 4.0 4
124.00 TLT1401H124 0.02 0.00 0.01 92.0 0.04 273.0 25.0 40
124.00 TLT1408H124 0.01 0.00 0.01 103.0 0.12 1757.0 0.0 0
124.00 TLT1416H124 0.05 0.00 0.02 93.0 0.05 1521.0 10.0 115
124.00 TLT1422H124 0.08 0.06 0.02 961.0 0.18 1903.0 1.0 1
124.00 TLT1429H124 0.04 0.00 0.04 253.0 0.15 1717.0 0.0 0
125.00 TLT1408H125 0.07 0.00 0.01 36.0 0.12 1135.0 5.0 5
125.00 TLT1416H125 0.06 0.05 0.01 205.0 0.10 2144.0 1.0 24
125.00 TLT1422H125 0.01 0.00 0.01 1330.0 0.18 1497.0 0.0 0
125.00 TLT1429H125 0.03 0.00 0.03 78.0 0.15 1690.0 0.0 0
126.00 TLT1408H126 0.11 0.00 0.01 65.0 0.11 747.0 0.0 0
126.00 TLT1416H126 0.01 0.00 0.01 159.0 0.03 452.0 0.0 0
126.00 TLT1422H126 0.01 0.00 0.01 44.0 0.17 1823.0 0.0 0
126.00 TLT1429H126 0.02 0.00 0.02 44.0 0.15 1687.0 0.0 0
127.00 TLT1408H127 0.10 0.00 0.01 3.0 0.10 234.0 0.0 0
127.00 TLT1416H127 0.02 0.00 0.01 65.0 0.02 70.0 0.0 0
127.00 TLT1422H127 0.01 0.00 0.01 89.0 0.17 199.0 0.0 0
127.00 TLT1429H127 0.01 0.00 0.01 136.0 0.17 1692.0 0.0 0
128.00 TLT1408H128 0.10 0.00 0.01 11.0 0.10 246.0 0.0 0
128.00 TLT1416H128 0.02 0.00 0.01 65.0 0.02 170.0 20.0 20
128.00 TLT1422H128 0.01 0.00 0.01 1.0 0.16 1369.0 0.0 0
128.00 TLT1429H128 0.01 0.00 0.01 44.0 0.17 1383.0 0.0 0
129.00 TLT1408H129 0.09 0.00 0.01 2.0 0.09 792.0 0.0 0
129.00 TLT1416H129 0.02 0.01 0.01 3.0 0.01 48.0 2.0 2
129.00 TLT1422H129 0.15 0.00 0.01 2.0 0.15 185.0 0.0 0
129.00 TLT1429H129 0.01 0.00 0.01 44.0 0.15 1200.0 0.0 0
130.00 TLT1422H130 0.15 0.00 0.01 2.0 0.15 796.0 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 4.0 0.0 0
91.00 TLT1416T91 0.01 0.00 0.01 1.0 0.01 58.0 1.0 1
92.00 TLT1416T92 0.01 0.00 0.01 40.0 0.01 58.0 0.0 0
93.00 TLT1416T93 0.01 0.00 0.01 25.0 0.01 58.0 60.0 60
94.00 TLT1416T94 0.01 0.00 0.01 29.0 0.01 59.0 40.0 40
95.00 TLT1416T95 0.03 0.02 0.03 3.0 0.01 59.0 3.0 4
96.00 TLT1416T96 0.01 0.00 0.02 22.0 0.01 73.0 1.0 1
97.00 TLT1416T97 0.03 0.02 0.01 3.0 0.01 57.0 20.0 20
98.00 TLT1416T98 0.03 0.02 0.01 3.0 0.01 211.0 40.0 240
99.00 TLT1401T99 0.03 -0.04 0.01 46.0 0.07 783.0 20.0 44
99.00 TLT1416T99 0.09 0.08 0.01 3.0 0.01 34.0 15.0 15
99.50 TLT1401T99.5 0.03 -0.04 0.01 55.0 0.07 783.0 2.0 33
100.00 TLT1401T100 0.03 -0.04 0.01 67.0 0.07 1074.0 3.0 3
100.00 TLT1416T100 0.01 0.00 0.01 3.0 0.01 37.0 2.0 83
100.50 TLT1401T100.5 0.07 0.00 0.02 66.0 0.07 432.0 0.0 0
101.00 TLT1401T101 0.03 -0.04 0.02 66.0 0.07 1203.0 70.0 70
101.00 TLT1416T101 0.07 0.06 0.01 3.0 0.01 34.0 2.0 13
101.50 TLT1401T101.5 0.03 -0.04 0.02 55.0 0.07 1285.0 70.0 81
102.00 TLT1401T102 0.02 -0.06 0.01 55.0 0.08 1319.0 6.0 64
102.00 TLT1416T102 0.04 0.03 0.01 65.0 0.01 37.0 4.0 418
102.50 TLT1401T102.5 0.03 -0.05 0.02 66.0 0.08 1284.0 31.0 51
103.00 TLT1401T103 0.06 -0.02 0.02 55.0 0.08 1296.0 59.0 58
103.00 TLT1408T103 0.02 0.00 0.01 2.0 0.02 54.0 5.0 8
103.00 TLT1416T103 0.02 0.01 0.01 1.0 0.01 37.0 50.0 1,269
103.00 TLT1422T103 0.16 0.00 0.01 3.0 0.16 1102.0 0.0 0
103.00 TLT1429T103 0.01 0.00 0.01 69.0 0.17 1214.0 0.0 0
103.50 TLT1401T103.5 0.08 0.00 0.01 4.0 0.08 424.0 0.0 0
103.50 TLT1408T103.5 0.10 0.00 0.01 3.0 0.10 416.0 0.0 0
103.50 TLT1429T103.5 0.01 0.00 0.01 79.0 0.17 441.0 0.0 0
104.00 TLT1401T104 0.08 0.00 0.01 3.0 0.08 445.0 0.0 0
104.00 TLT1408T104 0.01 0.00 0.01 5.0 0.10 417.0 0.0 0
104.00 TLT1416T104 0.02 0.00 0.01 23.0 0.02 103.0 50.0 216
104.00 TLT1422T104 0.01 0.00 0.01 32.0 0.17 899.0 0.0 0
104.00 TLT1429T104 0.01 0.00 0.01 79.0 0.17 571.0 0.0 0
104.50 TLT1401T104.5 0.14 0.06 0.01 33.0 0.08 1151.0 98.0 98
104.50 TLT1408T104.5 0.11 0.00 0.01 1.0 0.11 410.0 0.0 0
104.50 TLT1422T104.5 0.01 0.00 0.01 33.0 0.17 1088.0 0.0 0
104.50 TLT1429T104.5 0.01 0.00 0.01 63.0 0.17 1166.0 0.0 0
105.00 TLT1401T105 0.06 0.05 0.01 27.0 0.08 1104.0 10.0 42
105.00 TLT1408T105 0.11 0.00 0.01 1.0 0.11 419.0 0.0 0
105.00 TLT1416T105 0.03 0.01 0.01 3.0 0.02 151.0 4.0 943
105.00 TLT1422T105 0.05 0.04 0.01 62.0 0.14 844.0 5.0 5
105.00 TLT1429T105 0.10 0.09 0.01 89.0 0.14 1289.0 4.0 4
105.50 TLT1401T105.5 0.16 0.08 0.01 79.0 0.08 1175.0 10.0 78
105.50 TLT1408T105.5 0.11 0.00 0.01 28.0 0.11 416.0 0.0 0
105.50 TLT1422T105.5 0.02 0.00 0.02 1.0 0.17 1346.0 0.0 0
105.50 TLT1429T105.5 0.01 0.00 0.01 128.0 0.16 201.0 0.0 0
106.00 TLT1401T106 0.16 0.08 0.01 1.0 0.08 1.0 5.0 83
106.00 TLT1408T106 0.01 0.00 0.01 5.0 0.11 339.0 0.0 0
106.00 TLT1416T106 0.01 0.00 0.01 15.0 0.03 197.0 21.0 663
106.00 TLT1422T106 0.12 0.11 0.01 88.0 0.16 404.0 255.0 265
106.00 TLT1429T106 0.02 0.00 0.02 104.0 0.16 749.0 0.0 0
106.50 TLT1401T106.5 0.17 0.11 0.01 1.0 0.06 1537.0 3.0 82
106.50 TLT1408T106.5 0.21 0.20 0.01 23.0 0.11 39.0 2.0 2
106.50 TLT1422T106.5 0.01 0.00 0.01 270.0 0.16 226.0 0.0 0
106.50 TLT1429T106.5 0.01 0.00 0.01 288.0 0.16 1691.0 0.0 0
107.00 TLT1401T107 0.09 0.00 0.01 1.0 0.09 1368.0 10.0 137
107.00 TLT1408T107 0.04 0.03 0.01 64.0 0.09 100.0 19.0 5,003
107.00 TLT1416T107 0.02 0.00 0.02 1.0 0.05 1133.0 1.0 2,814
107.00 TLT1422T107 0.05 0.04 0.01 361.0 0.15 1750.0 7.0 22
107.00 TLT1429T107 0.09 0.07 0.02 794.0 0.17 1040.0 10.0 39
107.50 TLT1401T107.5 0.04 0.00 0.01 41.0 0.04 1186.0 13.0 37
107.50 TLT1408T107.5 0.42 0.41 0.01 64.0 0.12 123.0 2.0 2
107.50 TLT1422T107.5 0.05 0.03 0.02 44.0 0.16 1898.0 1.0 3
107.50 TLT1429T107.5 0.02 0.00 0.02 1197.0 0.16 1089.0 0.0 0
108.00 TLT1401T108 0.10 0.09 0.01 82.0 0.09 366.0 20.0 81
108.00 TLT1408T108 0.04 0.03 0.01 70.0 0.11 1323.0 2.0 2
108.00 TLT1416T108 0.02 0.00 0.01 357.0 0.05 1373.0 66.0 2,330
108.00 TLT1422T108 0.02 0.00 0.02 325.0 0.16 1437.0 0.0 0
108.00 TLT1429T108 0.25 0.21 0.04 122.0 0.15 1679.0 30.0 34
108.50 TLT1401T108.5 0.08 0.07 0.01 72.0 0.08 179.0 5.0 209
108.50 TLT1408T108.5 0.30 0.29 0.01 92.0 0.12 1567.0 1.0 1
108.50 TLT1422T108.5 0.24 0.23 0.01 821.0 0.16 1893.0 40.0 40
108.50 TLT1429T108.5 0.13 0.07 0.06 44.0 0.13 1457.0 4.0 30
109.00 TLT1401T109 0.02 0.00 0.01 96.0 0.05 1694.0 5250.0 7,857
109.00 TLT1408T109 0.06 0.04 0.02 64.0 0.12 1856.0 30.0 47
109.00 TLT1416T109 0.07 0.00 0.05 23.0 0.07 41.0 11.0 2,414
109.00 TLT1422T109 0.13 0.08 0.05 79.0 0.13 131.0 36.0 108
109.00 TLT1429T109 0.11 0.00 0.08 56.0 0.12 1230.0 51.0 73
109.50 TLT1401T109.5 0.05 0.03 0.02 103.0 0.10 676.0 2.0 15
109.50 TLT1408T109.5 0.18 0.16 0.02 74.0 0.13 2154.0 1.0 1
109.50 TLT1422T109.5 0.06 0.00 0.06 112.0 0.15 1834.0 0.0 0
109.50 TLT1429T109.5 0.15 0.05 0.10 201.0 0.15 1398.0 1.0 1
110.00 TLT1401T110 0.06 0.03 0.03 5.0 0.07 39.0 1.0 729
110.00 TLT1408T110 0.09 0.06 0.03 153.0 0.07 1450.0 5.0 64
110.00 TLT1416T110 0.08 0.00 0.06 384.0 0.08 122.0 571.0 22,197
110.00 TLT1422T110 0.14 0.00 0.10 43.0 0.13 1665.0 1.0 720
110.00 TLT1429T110 0.17 0.00 0.13 71.0 0.16 510.0 309.0 598
110.50 TLT1401T110.5 0.04 0.00 0.02 108.0 0.06 1713.0 10.0 204
110.50 TLT1408T110.5 0.43 0.39 0.04 218.0 0.10 1642.0 4.0 4
110.50 TLT1416T110.5 0.10 0.00 0.08 464.0 0.11 1408.0 2.0 5
110.50 TLT1422T110.5 0.24 0.12 0.12 38.0 0.16 1564.0 1.0 12
110.50 TLT1429T110.5 0.20 0.00 0.17 64.0 0.22 69.0 50.0 178
111.00 TLT1401T111 0.05 0.00 0.04 95.0 0.08 842.0 77.0 15,841
111.00 TLT1408T111 0.15 0.09 0.06 86.0 0.09 1543.0 2.0 40
111.00 TLT1416T111 0.12 0.00 0.11 114.0 0.13 714.0 101.0 6,620
111.00 TLT1422T111 0.29 0.13 0.16 358.0 0.20 1310.0 4.0 46
111.00 TLT1429T111 0.43 0.21 0.22 320.0 0.26 1588.0 10.0 43
111.50 TLT1401T111.5 0.12 0.09 0.03 170.0 0.09 1894.0 64.0 1,849
111.50 TLT1408T111.5 0.11 0.00 0.09 54.0 0.11 501.0 100.0 136
111.50 TLT1416T111.5 0.28 0.14 0.14 396.0 0.17 849.0 39.0 99
111.50 TLT1422T111.5 0.38 0.17 0.21 385.0 0.24 811.0 8.0 9
111.50 TLT1429T111.5 0.28 0.00 0.28 454.0 0.33 1434.0 0.0 0
112.00 TLT1401T112 0.10 0.00 0.07 68.0 0.09 930.0 82.0 808
112.00 TLT1408T112 0.14 0.00 0.12 93.0 0.14 66.0 6.0 333
112.00 TLT1416T112 0.20 -0.02 0.20 641.0 0.22 58.0 357.0 6,841
112.00 TLT1422T112 0.51 0.24 0.27 87.0 0.30 602.0 47.0 89
112.00 TLT1429T112 0.37 0.00 0.36 64.0 0.39 69.0 161.0 1,932
112.50 TLT1401T112.5 0.12 0.00 0.09 192.0 0.12 1144.0 91.0 519
112.50 TLT1408T112.5 0.18 0.00 0.17 89.0 0.19 187.0 20.0 81
112.50 TLT1416T112.5 0.27 0.00 0.26 866.0 0.29 1114.0 19.0 180
112.50 TLT1422T112.5 0.43 0.08 0.35 31.0 0.39 1364.0 1.0 218
112.50 TLT1429T112.5 0.50 0.00 0.43 1017.0 0.50 1453.0 2.0 6
113.00 TLT1401T113 0.15 0.00 0.13 57.0 0.16 1260.0 5495.0 14,125
113.00 TLT1408T113 0.52 0.27 0.23 73.0 0.25 14.0 6.0 288
113.00 TLT1416T113 0.37 0.00 0.37 24.0 0.38 514.0 1003.0 14,739
113.00 TLT1422T113 0.50 0.00 0.44 64.0 0.50 1677.0 11.0 37
113.00 TLT1429T113 0.65 0.00 0.54 1517.0 0.61 1420.0 31.0 36
113.50 TLT1401T113.5 0.20 0.00 0.20 473.0 0.22 667.0 470.0 856
113.50 TLT1408T113.5 0.32 0.00 0.33 76.0 0.35 50.0 10.0 140
113.50 TLT1416T113.5 0.47 0.00 0.46 405.0 0.49 917.0 76.0 239
113.50 TLT1422T113.5 0.66 0.00 0.57 665.0 0.62 937.0 2.0 41
113.50 TLT1429T113.5 0.78 0.00 0.68 1427.0 0.75 1324.0 10.0 10
114.00 TLT1401T114 0.30 0.00 0.30 2.0 0.32 11.0 702.0 1,157
114.00 TLT1408T114 0.46 0.00 0.43 104.0 0.47 292.0 20.0 770
114.00 TLT1416T114 0.62 0.00 0.60 30.0 0.63 382.0 1407.0 4,656
114.00 TLT1422T114 1.31 0.60 0.71 1383.0 0.78 1455.0 308.0 360
114.00 TLT1429T114 0.95 -0.04 0.83 1494.0 0.92 1616.0 18.0 39
114.50 TLT1401T114.5 0.43 0.00 0.42 283.0 0.45 105.0 243.0 406
114.50 TLT1408T114.5 1.15 0.55 0.60 12.0 0.63 58.0 49.0 80
114.50 TLT1416T114.5 0.78 0.00 0.77 29.0 0.79 10.0 165.0 1,122
114.50 TLT1422T114.5 1.04 0.00 0.89 1020.0 0.97 1672.0 10.0 167
114.50 TLT1429T114.5 1.71 0.69 1.02 1766.0 1.11 1433.0 2.0 22
115.00 TLT1401T115 0.63 0.00 0.64 129.0 0.65 519.0 716.0 6,049
115.00 TLT1408T115 0.82 0.00 0.79 31.0 0.83 226.0 111.0 141
115.00 TLT1416T115 0.99 0.00 0.97 22.0 1.00 91.0 663.0 5,492
115.00 TLT1422T115 1.20 0.00 1.10 1482.0 1.18 875.0 5.0 95
115.00 TLT1429T115 1.40 0.00 1.24 1737.0 1.32 969.0 12.0 114
115.50 TLT1401T115.5 0.86 0.00 0.86 29.0 0.88 12.0 275.0 367
115.50 TLT1408T115.5 1.08 0.02 1.03 32.0 1.07 755.0 63.0 170
115.50 TLT1416T115.5 1.23 0.00 1.22 5.0 1.25 46.0 668.0 706
115.50 TLT1422T115.5 1.94 0.59 1.35 80.0 1.40 106.0 22.0 22
115.50 TLT1429T115.5 1.64 0.15 1.49 233.0 1.55 336.0 3.0 3
116.00 TLT1401T116 1.20 -0.01 1.16 36.0 1.20 477.0 143.0 240
116.00 TLT1408T116 1.53 0.00 1.33 15.0 1.37 215.0 100.0 100
116.00 TLT1416T116 1.56 0.00 1.51 28.0 1.54 99.0 167.0 969
116.00 TLT1422T116 1.85 0.22 1.63 860.0 1.72 1555.0 10.0 60
116.00 TLT1429T116 2.67 0.91 1.76 1611.0 1.88 1608.0 1.0 21
116.50 TLT1401T116.5 1.93 0.43 1.50 180.0 1.54 92.0 16.0 37
116.50 TLT1408T116.5 1.66 0.00 1.66 21.0 1.70 31.0 0.0 0
116.50 TLT1416T116.5 1.89 0.00 1.83 41.0 1.86 50.0 28.0 73
116.50 TLT1422T116.5 2.14 0.21 1.93 1747.0 2.05 1557.0 3.0 3
116.50 TLT1429T116.5 2.06 0.00 2.06 82.0 2.19 1321.0 0.0 0
117.00 TLT1401T117 2.15 0.00 1.88 149.0 1.98 1549.0 12.0 23
117.00 TLT1408T117 2.11 0.00 2.05 31.0 2.09 21.0 5.0 5
117.00 TLT1416T117 2.19 0.00 2.16 95.0 2.21 402.0 245.0 4,042
117.00 TLT1422T117 2.50 0.21 2.29 1541.0 2.71 1695.0 10.0 10
117.00 TLT1429T117 2.61 0.00 2.39 1318.0 2.69 1644.0 18.0 11
117.50 TLT1401T117.5 2.30 0.00 2.30 133.0 2.59 1478.0 0.0 0
117.50 TLT1408T117.5 2.45 0.00 2.45 1430.0 2.55 1048.0 0.0 0
117.50 TLT1416T117.5 2.61 0.00 2.56 390.0 2.65 1284.0 209.0 211
117.50 TLT1422T117.5 2.65 0.00 2.65 1452.0 3.15 1592.0 0.0 0
117.50 TLT1429T117.5 2.75 0.00 2.75 1319.0 3.25 1363.0 0.0 0
118.00 TLT1401T118 3.15 0.46 2.69 807.0 3.10 1367.0 13.0 13
118.00 TLT1408T118 2.83 0.00 2.83 1374.0 3.10 1590.0 0.0 0
118.00 TLT1416T118 3.20 0.00 2.97 42.0 3.05 1216.0 5.0 5,260
118.00 TLT1422T118 5.23 2.18 3.05 405.0 3.55 1802.0 10.0 10
118.00 TLT1429T118 5.33 2.18 3.15 1524.0 3.65 1695.0 6.0 6
118.50 TLT1401T118.5 3.20 0.00 3.20 1212.0 3.60 939.0 0.0 0
118.50 TLT1408T118.5 3.25 0.00 3.25 1734.0 3.80 1797.0 0.0 0
118.50 TLT1416T118.5 3.74 0.39 3.35 1636.0 3.60 1800.0 80.0 80
118.50 TLT1422T118.5 3.45 0.00 3.45 1536.0 4.00 1942.0 0.0 0
118.50 TLT1429T118.5 3.55 0.00 3.55 1509.0 4.05 1575.0 0.0 0
119.00 TLT1401T119 6.10 2.45 3.65 1287.0 4.10 1302.0 6.0 6
119.00 TLT1408T119 3.70 0.00 3.70 1039.0 4.30 1073.0 0.0 0
119.00 TLT1416T119 4.01 0.00 3.80 1224.0 4.10 1970.0 20.0 543
119.00 TLT1422T119 3.90 0.00 3.90 1451.0 4.45 1920.0 0.0 0
119.00 TLT1429T119 3.95 0.00 3.95 1660.0 4.50 1709.0 0.0 0
119.50 TLT1408T119.5 6.60 2.40 4.20 1011.0 4.80 1089.0 8.0 8
119.50 TLT1416T119.5 4.30 0.00 4.30 405.0 4.65 1172.0 0.0 0
119.50 TLT1429T119.5 4.40 0.00 4.40 1437.0 4.95 1520.0 0.0 0
120.00 TLT1401T120 4.65 0.00 4.65 154.0 5.10 497.0 0.0 0
120.00 TLT1408T120 7.10 2.40 4.70 974.0 5.15 1462.0 15.0 14
120.00 TLT1416T120 4.81 0.00 4.75 233.0 5.00 1604.0 170.0 4,030
120.00 TLT1422T120 5.11 0.36 4.75 1053.0 5.40 1380.0 10.0 10
120.00 TLT1429T120 4.85 0.00 4.85 1352.0 5.45 1606.0 0.0 0
121.00 TLT1401T121 5.65 0.00 5.65 150.0 6.10 401.0 0.0 0
121.00 TLT1408T121 5.65 0.00 5.65 154.0 6.30 604.0 0.0 0
121.00 TLT1416T121 8.40 2.70 5.70 352.0 6.10 1648.0 33.0 33
121.00 TLT1422T121 5.70 0.00 5.70 648.0 6.35 933.0 0.0 0
121.00 TLT1429T121 5.75 0.00 5.75 940.0 6.40 947.0 0.0 0
122.00 TLT1401T122 6.65 0.00 6.65 95.0 7.10 377.0 0.0 0
122.00 TLT1408T122 6.65 0.00 6.65 102.0 7.35 526.0 0.0 0
122.00 TLT1416T122 7.60 0.90 6.70 270.0 7.05 1231.0 2.0 29
122.00 TLT1422T122 6.60 0.00 6.60 911.0 7.30 1059.0 0.0 0
122.00 TLT1429T122 6.75 0.00 6.75 977.0 7.35 1091.0 0.0 0
123.00 TLT1401T123 7.60 0.00 7.60 198.0 8.10 372.0 0.0 0
123.00 TLT1408T123 7.65 0.00 7.65 63.0 8.30 253.0 0.0 0
123.00 TLT1416T123 11.25 3.60 7.65 138.0 8.05 1032.0 20.0 40
123.00 TLT1422T123 7.70 0.00 7.70 217.0 8.45 618.0 0.0 0
123.00 TLT1429T123 7.70 0.00 7.70 349.0 8.35 788.0 0.0 0
124.00 TLT1401T124 8.60 0.00 8.60 74.0 9.05 302.0 0.0 0
124.00 TLT1408T124 8.65 0.00 8.65 13.0 9.25 276.0 0.0 0
124.00 TLT1416T124 9.55 0.90 8.65 382.0 9.05 1308.0 20.0 76
124.00 TLT1422T124 8.40 0.00 8.40 267.0 9.45 241.0 0.0 0
124.00 TLT1429T124 8.40 0.00 8.40 306.0 9.35 249.0 0.0 0
125.00 TLT1408T125 9.60 0.00 9.60 89.0 10.50 249.0 0.0 0
125.00 TLT1416T125 9.65 0.00 9.65 549.0 10.05 877.0 1.0 1
125.00 TLT1422T125 8.55 0.00 8.55 156.0 10.50 204.0 0.0 0
125.00 TLT1429T125 8.75 0.00 8.75 310.0 10.55 269.0 0.0 0
126.00 TLT1408T126 10.60 0.00 10.60 135.0 11.35 290.0 0.0 0
126.00 TLT1416T126 13.45 2.80 10.65 386.0 11.05 1143.0 40.0 40
126.00 TLT1422T126 10.65 0.00 10.65 24.0 11.45 123.0 0.0 0
126.00 TLT1429T126 10.60 0.00 10.60 154.0 11.40 314.0 0.0 0
127.00 TLT1408T127 11.55 0.00 11.55 240.0 12.30 355.0 0.0 0
127.00 TLT1416T127 14.55 2.90 11.65 65.0 12.05 804.0 15.0 15
127.00 TLT1422T127 11.60 0.00 11.60 78.0 13.65 274.0 0.0 0
127.00 TLT1429T127 11.60 0.00 11.60 154.0 12.40 312.0 0.0 0
128.00 TLT1408T128 12.50 0.00 12.50 293.0 13.30 319.0 0.0 0
128.00 TLT1416T128 12.65 0.00 12.65 103.0 13.05 676.0 0.0 0
128.00 TLT1422T128 12.60 0.00 12.60 91.0 14.65 257.0 0.0 0
128.00 TLT1429T128 12.65 0.00 12.65 56.0 13.40 190.0 0.0 0
129.00 TLT1408T129 13.55 0.00 13.55 433.0 14.30 847.0 0.0 0
129.00 TLT1416T129 13.60 0.00 13.60 880.0 14.35 1051.0 0.0 0
129.00 TLT1422T129 13.55 0.00 13.55 89.0 15.60 248.0 0.0 0
129.00 TLT1429T129 13.65 0.00 13.65 83.0 14.40 505.0 0.0 0
130.00 TLT1422T130 14.15 0.00 14.15 647.0 16.00 594.0 0.0 0
Trading Center