ISHARES 20+ YEAR TREASURY BOND ETF (NY: TLT)
110.45 USD  +0.40 (+0.36%)
Streaming Delayed Price  /  Updated: 12:00 PM EDT, Apr 21, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
TLT140425C00100000 100.00 N/A +0.00 10.10 10.70 0 0
TLT140425C00100500 100.50 N/A +0.00 9.650 10.15 0 0
TLT140425C00101000 101.00 5.180 +0.00 9.150 9.650 0 1
TLT140425C00101500 101.50 N/A +0.00 8.650 9.150 0 0
TLT140425C00102000 102.00 4.050 +0.00 8.150 8.650 0 3
TLT140425C00102500 102.50 N/A +0.00 7.650 8.150 0 0
TLT140425C00103000 103.00 5.600 +0.00 7.000 9.050 0 34
TLT140425C00103500 103.50 N/A +0.00 6.650 7.150 0 0
TLT140425C00104000 104.00 5.000 +0.00 6.150 6.650 0 1
TLT140425C00104500 104.50 2.660 +0.00 5.450 6.400 0 4
TLT140425C00105000 105.00 5.500 +0.00 5.200 5.650 0 5
TLT140425C00105500 105.50 5.130 +0.00 4.800 5.150 0 5
TLT140425C00106000 106.00 2.600 +0.00 4.300 4.650 0 536
TLT140425C00106500 106.50 1.780 +0.00 3.800 4.150 0 368
TLT140425C00107000 107.00 2.850 +0.00 3.300 3.650 2 186
TLT140425C00107500 107.50 2.530 +0.00 2.830 3.150 0 617
TLT140425C00108000 108.00 1.900 +0.00 2.410 2.660 1 1,127
TLT140425C00108500 108.50 1.550 +0.00 1.880 2.160 0 2,006
TLT140425C00109000 109.00 1.650 +0.42 1.520 1.670 89 1,321
TLT140425C00109500 109.50 1.220 +0.38 1.120 1.130 10 1,310
TLT140425C00110000 110.00 0.7600 +0.18 0.7400 0.7700 220 913
TLT140425C00110500 110.50 0.5200 +0.17 0.4800 0.5000 410 592
TLT140425C00111000 111.00 0.3200 +0.10 0.1500 0.2900 213 1,425
TLT140425C00111500 111.50 0.1500 +0.02 0.1500 0.1700 10 954
TLT140425C00112000 112.00 0.0900 +0.01 0.0800 0.1000 17 1,755
TLT140425C00112500 112.50 0.0600 -0.05 0.0400 0.0600 34 41
TLT140425C00113000 113.00 0.0300 +0.00 0.0100 0.0700 0 480
TLT140425C00113500 113.50 0.0800 +0.00 0.0100 0.0600 0 25
TLT140425C00114000 114.00 0.0500 -0.01 0.0100 0.0300 5 142
TLT140425C00114500 114.50 N/A +0.00 0.0100 0.0500 0 0
TLT140425C00115000 115.00 0.0200 +0.00 0.0100 0.0400 0 25
TLT140425C00115500 115.50 0.0100 +0.00 0.0100 0.0400 0 1
TLT140425C00116000 116.00 0.0300 +0.00 0.0100 0.0400 0 1
TLT140425C00116500 116.50 N/A +0.00 0.0100 0.0400 0 0
TLT140425C00117000 117.00 N/A +0.00 0.0100 0.0400 0 0
TLT140425C00117500 117.50 N/A +0.00 N/A 0.0400 0 0
TLT140425C00118000 118.00 N/A +0.00 0.0100 0.0400 0 0
TLT140425C00118500 118.50 N/A +0.00 N/A 0.0400 0 0
TLT140425C00119000 119.00 N/A +0.00 0.0100 0.0400 0 0
TLT140425C00120000 120.00 0.0300 +0.00 0.0100 0.0400 0 5
TLT140425C00121000 121.00 0.0200 +0.00 N/A 0.0400 0 3
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
TLT140425P00100000 100.00 N/A +0.00 0.0100 0.0400 0 0
TLT140425P00100500 100.50 N/A +0.00 0.0100 0.0400 0 0
TLT140425P00101000 101.00 0.1000 +0.00 0.0100 0.0400 0 10
TLT140425P00101500 101.50 N/A +0.00 0.0200 0.0400 0 0
TLT140425P00102000 102.00 N/A +0.00 0.0100 0.0400 0 0
TLT140425P00102500 102.50 N/A +0.00 0.0200 0.0400 0 0
TLT140425P00103000 103.00 0.0800 +0.00 0.0100 0.0200 0 182
TLT140425P00103500 103.50 0.0500 +0.00 0.0100 0.0400 0 64
TLT140425P00104000 104.00 0.0600 +0.00 0.0100 0.0400 0 50
TLT140425P00104500 104.50 0.2000 +0.00 0.0100 0.0400 0 421
TLT140425P00105000 105.00 0.0100 +0.00 0.0100 0.0400 0 721
TLT140425P00105500 105.50 0.0600 +0.00 0.0100 0.0400 0 338
TLT140425P00106000 106.00 0.0600 +0.00 0.0100 0.0200 0 855
TLT140425P00106500 106.50 0.0300 -0.09 0.0100 0.0300 1 457
TLT140425P00107000 107.00 0.0200 +0.00 0.0100 0.0500 0 999
TLT140425P00107500 107.50 0.0400 +0.00 0.0300 0.0500 0 889
TLT140425P00108000 108.00 0.0800 +0.00 0.0100 0.0700 0 1,304
TLT140425P00108500 108.50 0.0500 -0.08 0.0300 0.0600 200 1,187
TLT140425P00109000 109.00 0.0800 -0.13 0.0800 0.1000 40 2,947
TLT140425P00109500 109.50 0.1700 -0.18 0.1700 0.1800 181 1,673
TLT140425P00110000 110.00 0.3100 -0.26 0.3000 0.3300 575 1,066
TLT140425P00110500 110.50 0.4700 -0.37 0.5200 0.5500 125 1,153
TLT140425P00111000 111.00 0.8300 -0.41 0.8300 0.8500 66 923
TLT140425P00111500 111.50 1.140 -0.70 1.200 1.230 6 337
TLT140425P00112000 112.00 1.650 -0.50 1.510 1.680 10 319
TLT140425P00112500 112.50 1.630 +0.00 1.950 2.130 0 32
TLT140425P00113000 113.00 2.100 +0.00 2.420 2.620 0 335
TLT140425P00113500 113.50 N/A +0.00 2.890 3.150 0 0
TLT140425P00114000 114.00 6.390 +0.00 3.350 3.700 0 5
TLT140425P00114500 114.50 N/A +0.00 3.850 4.200 0 0
TLT140425P00115000 115.00 4.550 +0.00 4.350 4.700 0 10
TLT140425P00115500 115.50 N/A +0.00 4.850 5.200 0 0
TLT140425P00116000 116.00 N/A +0.00 5.350 5.850 0 0
TLT140425P00116500 116.50 N/A +0.00 5.850 6.350 0 0
TLT140425P00117000 117.00 N/A +0.00 6.150 6.850 0 0
TLT140425P00117500 117.50 N/A +0.00 6.850 7.350 0 0
TLT140425P00118000 118.00 N/A +0.00 7.200 8.150 0 0
TLT140425P00118500 118.50 N/A +0.00 7.850 8.350 0 0
TLT140425P00119000 119.00 N/A +0.00 7.150 8.700 0 0
TLT140425P00120000 120.00 N/A +0.00 8.050 11.30 0 0
TLT140425P00121000 121.00 N/A +0.00 10.30 10.90 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