$119.72 +0.12 (0.10%) iSh 20+Y Trs Bd Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 119.72
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.12 (0.10%)
Prev Close: 119.60
Open: 119.93
Bid: 119.75
Ask: 120.00
Options:

Call Options: TLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
103.50 TLT1431J103.5 14.70 0.00 15.80 142.0 16.50 153.0 0.0 0
104.00 TLT1431J104 14.10 0.00 14.90 79.0 15.85 72.0 0.0 0
104.50 TLT1431J104.5 13.55 0.00 14.40 79.0 15.35 72.0 0.0 0
105.00 TLT1431J105 13.10 0.00 13.90 79.0 14.85 72.0 0.0 0
105.50 TLT1431J105.5 12.50 0.00 13.70 79.0 14.45 72.0 0.0 0
106.00 TLT1431J106 12.10 0.00 13.20 79.0 14.00 73.0 0.0 0
106.50 TLT1431J106.5 11.60 0.00 12.70 79.0 13.40 72.0 0.0 0
107.00 TLT1431J107 11.10 0.00 12.20 79.0 13.45 75.0 0.0 0
107.50 TLT1431J107.5 10.50 0.00 11.70 79.0 12.50 73.0 0.0 0
108.00 TLT1431J108 10.10 0.00 11.20 79.0 12.45 75.0 0.0 0
108.50 TLT1431J108.5 9.50 0.00 10.70 79.0 11.95 75.0 0.0 0
109.00 TLT1431J109 12.02 2.97 10.35 134.0 11.20 130.0 8.0 8
109.50 TLT1431J109.5 3.80 -4.60 9.95 134.0 10.35 121.0 1.0 1
110.00 TLT1431J110 9.55 0.85 9.45 221.0 9.85 208.0 1.0 2
110.50 TLT1431J110.5 8.20 0.00 8.85 113.0 9.75 128.0 0.0 0
111.00 TLT1431J111 7.70 0.00 8.35 113.0 8.95 112.0 0.0 0
111.50 TLT1431J111.5 7.20 0.00 7.90 41.0 8.35 24.0 0.0 0
112.00 TLT1431J112 13.45 6.65 7.40 185.0 7.85 66.0 1.0 15
112.50 TLT1431J112.5 8.45 2.15 6.95 189.0 7.35 136.0 25.0 62
113.00 TLT1431J113 8.20 2.45 6.45 149.0 6.85 135.0 1.0 91
113.50 TLT1431J113.5 6.00 0.00 5.95 403.0 6.35 405.0 2.0 39
114.00 TLT1431J114 6.87 2.12 5.45 320.0 6.10 570.0 5.0 403
114.50 TLT1431J114.5 5.45 0.00 4.95 455.0 5.30 70.0 2.0 45
115.00 TLT1431J115 4.65 0.25 4.45 650.0 4.85 657.0 17.0 1,521
115.50 TLT1431J115.5 5.71 2.26 4.00 433.0 4.35 204.0 1.0 245
116.00 TLT1431J116 4.40 1.05 3.50 614.0 3.85 52.0 3.0 192
116.50 TLT1431J116.5 3.21 0.00 3.05 728.0 3.35 49.0 1.0 155
117.00 TLT1431J117 2.97 0.22 2.61 1080.0 2.93 302.0 41.0 607
117.50 TLT1431J117.5 2.75 0.30 2.24 2038.0 2.42 99.0 2.0 127
118.00 TLT1431J118 1.90 0.03 1.85 1736.0 2.02 147.0 50.0 484
118.50 TLT1431J118.5 1.75 0.03 1.51 1202.0 1.65 76.0 10.0 246
119.00 TLT1431J119 1.30 -0.08 1.28 28.0 1.34 98.0 200.0 321
119.50 TLT1431J119.5 1.00 -0.11 0.99 152.0 1.00 5.0 108.0 201
120.00 TLT1431J120 0.82 -0.07 0.79 346.0 0.85 168.0 569.0 552
120.50 TLT1431J120.5 0.61 -0.01 0.59 178.0 0.65 33.0 360.0 509
121.00 TLT1431J121 0.48 -0.04 0.46 47.0 0.50 30.0 181.0 544
121.50 TLT1431J121.5 0.35 -0.01 0.33 425.0 0.39 234.0 461.0 190
122.00 TLT1431J122 0.27 -0.04 0.24 766.0 0.30 158.0 103.0 453
122.50 TLT1431J122.5 0.19 0.00 0.18 1034.0 0.23 36.0 96.0 163
123.00 TLT1431J123 0.19 0.04 0.14 292.0 0.18 322.0 338.0 366
123.50 TLT1431J123.5 0.15 -0.01 0.11 190.0 0.14 137.0 23.0 109
124.00 TLT1431J124 0.13 0.00 0.08 530.0 0.13 527.0 43.0 130
125.00 TLT1431J125 0.08 0.02 0.06 141.0 0.09 263.0 924.0 566
126.00 TLT1431J126 0.05 0.00 0.03 246.0 0.07 325.0 11.0 820
127.00 TLT1431J127 0.08 0.07 0.01 175.0 0.07 554.0 1.0 502
128.00 TLT1431J128 0.08 0.07 0.01 48.0 0.06 458.0 35.0 167
129.00 TLT1431J129 0.06 0.05 0.01 10.0 0.04 329.0 2.0 155
130.00 TLT1431J130 0.03 0.02 0.01 10.0 0.03 39.0 2.0 44
131.00 TLT1431J131 0.05 0.04 0.01 2.0 0.03 2.0 66.0 328
132.00 TLT1431J132 0.10 0.09 0.01 10.0 0.13 1137.0 1.0 21
133.00 TLT1431J133 0.18 0.17 0.01 10.0 0.13 1228.0 1.0 77
134.00 TLT1431J134 0.37 0.36 0.01 10.0 0.13 1097.0 10.0 10
135.00 TLT1431J135 0.33 0.32 0.01 4.0 0.13 655.0 10.0 10
136.00 TLT1431J136 0.30 0.29 0.01 4.0 0.13 1193.0 9.0 9
137.00 TLT1431J137 0.27 0.11 0.01 3.0 0.13 1114.0 8.0 8
138.00 TLT1431J138 0.26 0.12 0.01 107.0 0.13 1239.0 1.0 5
139.00 TLT1431J139 0.10 0.00 0.01 13.0 0.13 1085.0 0.0 12
140.00 TLT1431J140 0.16 0.00 0.01 300.0 0.13 1175.0 0.0 12

Put Options: TLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
103.50 TLT1431V103.5 0.07 -0.08 0.01 429.0 0.14 298.0 1.0 1
104.00 TLT1431V104 0.12 -0.03 0.01 772.0 0.14 1053.0 10.0 5
104.50 TLT1431V104.5 0.13 -0.02 0.01 4.0 0.14 983.0 4.0 4
105.00 TLT1431V105 0.12 0.00 0.01 2.0 0.14 415.0 0.0 0
105.50 TLT1431V105.5 0.12 0.00 0.01 4.0 0.14 402.0 0.0 0
106.00 TLT1431V106 0.06 -0.10 0.02 4.0 0.14 1012.0 1.0 51
106.50 TLT1431V106.5 0.12 -0.04 0.01 10.0 0.14 104.0 1.0 1
107.00 TLT1431V107 0.11 -0.04 0.01 6.0 0.14 534.0 1.0 17
107.50 TLT1431V107.5 0.09 -0.03 0.01 10.0 0.14 401.0 10.0 24
108.00 TLT1431V108 0.09 -0.03 0.01 3.0 0.14 401.0 10.0 65
108.50 TLT1431V108.5 0.10 -0.02 0.01 3.0 0.14 508.0 1.0 4
109.00 TLT1431V109 0.11 -0.03 0.01 6.0 0.14 1009.0 11.0 34
109.50 TLT1431V109.5 0.06 -0.08 0.01 3.0 0.14 880.0 1.0 8
110.00 TLT1431V110 0.11 0.00 0.01 6.0 0.14 675.0 6.0 22
110.50 TLT1431V110.5 0.04 -0.11 0.01 3.0 0.15 822.0 1.0 7
111.00 TLT1431V111 0.05 -0.09 0.01 2.0 0.14 951.0 33.0 71
111.50 TLT1431V111.5 0.04 -0.09 0.01 2.0 0.14 664.0 8.0 22
112.00 TLT1431V112 0.07 -0.04 0.01 32.0 0.11 676.0 3.0 60
112.50 TLT1431V112.5 0.07 -0.07 0.01 2.0 0.14 1241.0 1.0 26
113.00 TLT1431V113 0.09 -0.05 0.01 2.0 0.14 1247.0 6.0 97
113.50 TLT1431V113.5 0.12 0.11 0.01 43.0 0.10 739.0 1.0 28
114.00 TLT1431V114 0.03 0.01 0.02 45.0 0.04 15.0 5.0 2,552
114.50 TLT1431V114.5 0.05 -0.07 0.01 50.0 0.04 49.0 6.0 132
115.00 TLT1431V115 0.04 -0.03 0.02 75.0 0.04 59.0 26.0 150
115.50 TLT1431V115.5 0.08 0.00 0.05 415.0 0.14 706.0 3.0 156
116.00 TLT1431V116 0.08 -0.05 0.04 677.0 0.11 540.0 10.0 487
116.50 TLT1431V116.5 0.12 0.00 0.08 502.0 0.14 856.0 25.0 769
117.00 TLT1431V117 0.16 -0.05 0.12 509.0 0.18 392.0 96.0 444
117.50 TLT1431V117.5 0.22 -0.04 0.20 39.0 0.27 635.0 23.0 446
118.00 TLT1431V118 0.33 -0.04 0.29 67.0 0.33 123.0 769.0 3,379
118.50 TLT1431V118.5 0.44 -0.11 0.44 63.0 0.49 394.0 67.0 330
119.00 TLT1431V119 0.65 -0.08 0.62 798.0 0.70 438.0 192.0 1,790
119.50 TLT1431V119.5 0.90 -0.10 0.85 22.0 0.93 1503.0 356.0 654
120.00 TLT1431V120 1.16 -0.10 1.12 62.0 1.18 300.0 692.0 1,179
120.50 TLT1431V120.5 1.15 -0.35 1.43 1.0 1.49 22.0 205.0 90
121.00 TLT1431V121 1.84 -0.21 1.78 140.0 1.91 1168.0 20.0 309
121.50 TLT1431V121.5 2.35 0.00 2.16 528.0 2.33 1396.0 13.0 182
122.00 TLT1431V122 2.48 -0.16 2.57 154.0 2.77 1289.0 107.0 407
122.50 TLT1431V122.5 2.65 -0.45 3.00 203.0 3.15 1274.0 5.0 6
123.00 TLT1431V123 2.45 -0.85 3.40 1417.0 3.75 1774.0 5.0 9
123.50 TLT1431V123.5 3.20 -0.50 3.50 1648.0 4.20 1212.0 20.0 40
124.00 TLT1431V124 4.45 0.30 4.00 1410.0 4.65 1033.0 20.0 80
125.00 TLT1431V125 4.60 -0.60 4.90 1173.0 5.65 1096.0 15.0 122
126.00 TLT1431V126 3.85 -2.30 5.90 601.0 6.65 388.0 23.0 65
127.00 TLT1431V127 6.15 -0.90 6.90 689.0 7.60 514.0 22.0 52
128.00 TLT1431V128 6.00 -2.00 7.85 693.0 8.60 515.0 82.0 52
129.00 TLT1431V129 6.90 -2.10 8.85 725.0 9.60 471.0 20.0 56
130.00 TLT1431V130 7.80 -2.15 9.85 734.0 10.60 438.0 14.0 14
131.00 TLT1431V131 8.65 -2.30 10.85 556.0 11.60 436.0 20.0 20
132.00 TLT1431V132 9.55 -2.40 11.80 496.0 12.60 495.0 22.0 21
133.00 TLT1431V133 11.60 0.00 11.15 115.0 13.60 149.0 0.0 0
134.00 TLT1431V134 12.40 0.00 12.05 78.0 15.55 55.0 0.0 0
135.00 TLT1431V135 13.05 -1.85 14.80 260.0 15.60 210.0 10.0 10
136.00 TLT1431V136 14.50 0.00 14.05 102.0 17.95 108.0 0.0 0
137.00 TLT1431V137 15.75 0.00 16.80 181.0 17.60 173.0 0.0 0
138.00 TLT1431V138 16.65 0.00 17.80 177.0 18.60 173.0 0.0 0
139.00 TLT1431V139 17.50 0.00 17.10 102.0 20.30 98.0 0.0 0
140.00 TLT1431V140 18.80 0.30 18.30 224.0 21.50 214.0 1.0 1