iShares Lehman 20 Year Treasury Bond Fund Option Most Active

(ETF)
TLT 
$113.58
*  
0.72
0.64%
Get TLT Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading TLT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


Most Active LEAPS
Option Symbol Last Change %Change Volume Open Int Bid Ask
Jan 15, 2016 Call TLT 130.00 1.32 0.27 25.7143 400 974 1.09 1.24
Jan 15, 2016 Call TLT 115.00 4.30 0.25 6.1728 400 4740 4.20 4.40
Jan 15, 2016 Call TLT 100.00 13.30 -0.12 -0.894188 30 970 13.40 14.15
Jan 15, 2016 Put TLT 107.00 6.60 -0.25 -3.6496 5 211 6.50 6.70
Jan 15, 2016 Put TLT 100.00 3.60 -0.50 -12.1951 3 3103 3.60 3.75
Jan 15, 2016 Put TLT 105.00 5.70 -0.30 -5.00 2 3572 5.65 5.75
Jan 15, 2016 Put TLT 110.00 8.45 -0.25 -2.8736 2 1440 8.10 8.30
Jan 15, 2016 Put TLT 112.00 9.43 -0.02 -0.21164 2 320 9.30 9.55
Jan 15, 2016 Call TLT 120.00 2.80 -0.02 -0.70922 2 8531 2.73 2.84
Jan 15, 2016 Put TLT 113.00 10.07 -0.32 -3.0799 2 560 9.85 10.20
Most Active Call
Option Symbol Last Change %Change Volume Open Int Bid Ask
Sep 20, 2014 Call TLT 115.00 1.11 0.10 9.901 1000 4383 1.11 1.21
Jul 19, 2014 Call TLT 113.50 0.64 0.27 72.973 816 63 0.61 0.64
Jul 19, 2014 Call TLT 114.00 0.44 0.21 91.3043 207 4970 0.39 0.41
Jul 19, 2014 Call TLT 113.00 0.90 0.31 52.5424 193 13733 0.89 0.93
Jan 17, 2015 Call TLT 105.00 8.65 0.00 137 14733 8.60 8.85
Aug 16, 2014 Call TLT 113.00 1.56 0.24 18.1818 120 4369 1.54 1.59
Jul 19, 2014 Call TLT 115.00 0.14 0.04 40.00 103 10255 0.14 0.16
Jul 11, 2014 Call TLT 113.50 0.11 0.05 83.3333 100 1316 0.07 0.12
Oct 18, 2014 Call TLT 112.00 2.90 0.20 7.4074 100 970 2.85 2.92
Aug 16, 2014 Call TLT 109.00 4.60 0.65 16.4557 88 876 4.45 4.70
Most Active Put
Option Symbol Last Change %Change Volume Open Int Bid Ask
Jul 19, 2014 Put TLT 113.50 0.57 -0.45 -44.1176 783 116 0.56 0.58
Jul 11, 2014 Put TLT 113.50 0.02 -0.64 -96.9697 752 546 0.02 0.03
Mar 20, 2015 Put TLT 112.00 5.00 -0.55 -9.9099 500 12 4.85 4.95
Jul 19, 2014 Put TLT 113.00 0.35 -0.35 -50.00 377 5403 0.36 0.37
Jul 19, 2014 Put TLT 111.00 0.04 -0.08 -66.6667 261 10833 0.04 0.05
Aug 08, 2014 Put TLT 114.00 1.76 -0.07 -3.8251 183 119 1.64 1.74
Aug 16, 2014 Put TLT 119.00 6.01 -0.17 -2.7508 135 326 5.75 6.25
Aug 16, 2014 Put TLT 118.00 5.14 -0.51 -9.0265 135 4544 4.85 5.20
Jul 11, 2014 Put TLT 111.50 0.01 -0.02 -66.6667 113 1582 0.01
Aug 22, 2014 Put TLT 110.00 0.46 -0.12 -20.6897 113 690 0.43 0.47

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.