ISHARES 20+ YEAR TREASURY BOND ETF (NY: TLT)
111.17 USD  +0.21 (+0.19%)
Official Closing Price  /  Updated: 4:15 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
TLT140425C00100500 100.50 N/A +0.00 8.900 12.20 0 0
TLT140425C00101000 101.00 5.180 +0.00 8.700 11.75 0 1
TLT140425C00101500 101.50 N/A +0.00 9.350 9.900 0 0
TLT140425C00102000 102.00 4.050 +0.00 8.800 9.500 0 3
TLT140425C00102500 102.50 N/A +0.00 8.200 9.100 0 0
TLT140425C00103000 103.00 5.600 +0.00 7.700 8.600 0 34
TLT140425C00103500 103.50 N/A +0.00 7.200 8.200 0 0
TLT140425C00104000 104.00 5.000 +0.00 5.900 7.850 0 1
TLT140425C00104500 104.50 2.660 +0.00 6.200 7.200 0 4
TLT140425C00105000 105.00 5.500 +0.00 5.850 6.450 0 5
TLT140425C00105500 105.50 5.130 +0.00 5.350 5.900 0 5
TLT140425C00106000 106.00 4.750 +0.00 4.900 5.250 0 536
TLT140425C00106500 106.50 1.780 +0.00 4.400 4.750 0 368
TLT140425C00107000 107.00 3.800 +0.95 3.900 4.250 2 184
TLT140425C00107500 107.50 3.240 +0.00 3.400 3.750 0 424
TLT140425C00108000 108.00 2.840 -0.01 2.930 3.250 5 1,111
TLT140425C00108500 108.50 2.500 +0.05 2.550 2.740 5 2,065
TLT140425C00109000 109.00 2.150 +0.22 2.130 2.200 405 3,585
TLT140425C00109500 109.50 1.660 +0.13 1.500 1.710 105 1,397
TLT140425C00110000 110.00 1.180 +0.18 1.120 1.240 124 1,259
TLT140425C00110500 110.50 0.7500 +0.14 0.6700 0.7600 258 1,155
TLT140425C00111000 111.00 0.3500 +0.03 0.3200 0.3500 969 2,413
TLT140425C00111500 111.50 0.0600 -0.09 0.1200 0.1400 1,124 1,150
TLT140425C00112000 112.00 0.0300 -0.04 0.0300 0.0500 1,334 1,583
TLT140425C00112500 112.50 0.0100 -0.02 0.0100 0.0300 10 95
TLT140425C00113000 113.00 0.0100 -0.02 0.0100 0.0100 11 480
TLT140425C00113500 113.50 0.0800 +0.00 0.0100 0.0200 0 25
TLT140425C00114000 114.00 0.0200 +0.00 0.0200 0.0200 0 169
TLT140425C00114500 114.50 N/A +0.00 0.0100 0.0200 0 0
TLT140425C00115000 115.00 0.0100 +0.00 0.0100 0.0500 0 25
TLT140425C00115500 115.50 0.0100 +0.00 0.0100 0.0500 0 1
TLT140425C00116000 116.00 0.0300 +0.00 0.0100 0.0500 0 1
TLT140425C00116500 116.50 N/A +0.00 0.0100 0.0500 0 0
TLT140425C00117000 117.00 N/A +0.00 0.0100 0.0500 0 0
TLT140425C00117500 117.50 N/A +0.00 N/A 0.0500 0 0
TLT140425C00118000 118.00 N/A +0.00 0.0100 0.0200 0 0
TLT140425C00118500 118.50 N/A +0.00 N/A 0.0200 0 0
TLT140425C00119000 119.00 N/A +0.00 0.0100 0.0200 0 0
TLT140425C00120000 120.00 0.0300 +0.00 0.0100 0.0200 0 5
TLT140425C00121000 121.00 0.0200 +0.00 N/A 0.0200 0 3
TLT140425C00122000 122.00 N/A +0.00 N/A 0.0200 0 0
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
TLT140425P00100500 100.50 N/A +0.00 0.0100 0.0200 0 0
TLT140425P00101000 101.00 0.1000 +0.00 0.0100 0.0200 0 10
TLT140425P00101500 101.50 N/A +0.00 0.0200 0.0200 0 0
TLT140425P00102000 102.00 N/A +0.00 0.0100 0.0200 0 0
TLT140425P00102500 102.50 N/A +0.00 0.0200 0.0200 0 0
TLT140425P00103000 103.00 0.0800 +0.00 0.0100 0.0200 0 182
TLT140425P00103500 103.50 0.0500 +0.00 0.0100 0.0200 0 64
TLT140425P00104000 104.00 0.0300 +0.00 0.0100 0.0200 0 75
TLT140425P00104500 104.50 0.2000 +0.00 0.0100 0.0200 0 421
TLT140425P00105000 105.00 0.0100 +0.00 0.0100 0.0200 0 721
TLT140425P00105500 105.50 0.0100 +0.00 0.0100 0.0500 0 338
TLT140425P00106000 106.00 0.0100 +0.00 0.0100 0.0200 0 856
TLT140425P00106500 106.50 0.0300 +0.00 0.0100 0.0200 0 457
TLT140425P00107000 107.00 0.0200 +0.00 0.0100 0.0200 0 998
TLT140425P00107500 107.50 0.0200 -0.02 0.0100 0.0200 72 889
TLT140425P00108000 108.00 0.0100 +0.00 0.0100 0.0300 0 1,296
TLT140425P00108500 108.50 0.0100 +0.00 0.0100 0.0300 4 1,335
TLT140425P00109000 109.00 0.0100 -0.01 0.0100 0.0200 11 4,059
TLT140425P00109500 109.50 0.0100 -0.03 0.0100 0.0200 238 4,612
TLT140425P00110000 110.00 0.0300 -0.05 0.0200 0.0400 1,124 1,645
TLT140425P00110500 110.50 0.0700 -0.10 0.0400 0.0700 816 1,448
TLT140425P00111000 111.00 0.1900 -0.19 0.1700 0.2000 503 1,040
TLT140425P00111500 111.50 0.6100 -0.07 0.4500 0.4900 149 341
TLT140425P00112000 112.00 1.420 -0.37 0.8300 0.9600 22 328
TLT140425P00112500 112.50 1.630 +0.00 1.210 1.490 0 32
TLT140425P00113000 113.00 2.100 +0.00 1.780 1.960 0 335
TLT140425P00113500 113.50 N/A +0.00 2.280 2.460 0 0
TLT140425P00114000 114.00 6.390 +0.00 2.610 3.150 0 5
TLT140425P00114500 114.50 N/A +0.00 3.050 3.650 0 0
TLT140425P00115000 115.00 4.550 +0.00 3.600 4.150 0 10
TLT140425P00115500 115.50 N/A +0.00 4.050 4.650 0 0
TLT140425P00116000 116.00 N/A +0.00 4.600 5.200 0 0
TLT140425P00116500 116.50 N/A +0.00 5.000 5.750 0 0
TLT140425P00117000 117.00 N/A +0.00 5.450 7.100 0 0
TLT140425P00117500 117.50 N/A +0.00 6.000 6.750 0 0
TLT140425P00118000 118.00 N/A +0.00 6.250 8.550 0 0
TLT140425P00118500 118.50 N/A +0.00 7.000 7.750 0 0
TLT140425P00119000 119.00 N/A +0.00 6.850 8.750 0 0
TLT140425P00120000 120.00 N/A +0.00 7.550 10.60 0 0
TLT140425P00121000 121.00 N/A +0.00 8.550 11.30 0 0
TLT140425P00122000 122.00 N/A +0.00 9.200 12.50 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here