iShares Lehman 20 Year Treasury Bond Fund Option Most Active

(ETF)
TLT 
$117.2
*  
0.56
0.48%
Get TLT Alerts
*Delayed - data as of Aug. 22, 2014 13:01 ET  -  Find a broker to begin trading TLT now


Community Rating:
View:    TLT Real Time
 
 
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 Put TLT 120.00 12.38 -0.18 -1.4331 68 1526 12.05 12.85
Jan 15, 2016 Call TLT 110.00 8.85 0.61 7.4029 65 1698 8.35 8.90
Jan 15, 2016 Call TLT 120.00 4.00 0.25 6.6667 53 10131 3.95 4.05
Jan 15, 2016 Call TLT 114.00 6.55 0.60 10.084 35 690 5.95 6.60
Jan 15, 2016 Put TLT 114.00 8.35 -0.20 -2.3392 25 103 8.25 8.55
Jan 15, 2016 Call TLT 112.00 7.60 0.00 18 703 7.00 7.70
Jan 15, 2016 Call TLT 109.00 9.45 0.44 4.8835 16 621 8.95 9.65
Jan 15, 2016 Put TLT 125.00 15.85 -1.90 -10.7042 15 1568 15.85 16.65
Jan 15, 2016 Call TLT 113.00 7.05 0.05 0.714286 15 1128 6.55 7.10
Jan 15, 2016 Put TLT 115.00 9.30 -0.30 -3.125 11 669 8.80 9.40
Most Active Call
Option Symbol Last Change %Change Volume Open Int Bid Ask
Aug 22, 2014 Call TLT 117.00 0.28 0.10 55.5556 954 2545 0.28 0.35
Aug 22, 2014 Call TLT 117.50 0.05 -0.02 -28.5714 808 1639 0.04 0.06
Sep 20, 2014 Call TLT 116.00 1.93 0.31 19.1358 587 5543 1.89 1.91
Oct 18, 2014 Call TLT 118.00 1.42 0.20 16.3934 576 2103 1.37 1.39
Aug 29, 2014 Call TLT 118.00 0.29 0.04 16.00 573 407 0.30 0.33
Sep 20, 2014 Call TLT 114.00 3.47 0.53 18.0272 570 6406 3.35 3.45
Aug 29, 2014 Call TLT 116.50 1.12 0.38 51.3514 534 1049 1.00 1.06
Sep 20, 2014 Call TLT 117.00 1.35 0.21 18.4211 520 10849 1.35 1.36
Aug 29, 2014 Call TLT 118.50 0.20 0.04 25.00 491 323 0.18 0.21
Sep 20, 2014 Call TLT 120.00 0.42 0.06 16.6667 449 18456 0.42 0.43
Most Active Put
Option Symbol Last Change %Change Volume Open Int Bid Ask
Aug 22, 2014 Put TLT 116.00 0.01 -0.09 -90.00 2948 4283 0.01
Aug 22, 2014 Put TLT 116.50 0.01 -0.27 -96.4286 2711 1941 0.01
Sep 20, 2014 Put TLT 116.00 0.99 -0.33 -25.00 910 7525 1.01 1.03
Aug 22, 2014 Put TLT 117.00 0.07 -0.42 -85.7143 660 2305 0.06 0.09
Sep 20, 2014 Put TLT 117.00 1.44 -0.43 -22.9947 570 1848 1.48 1.50
Aug 29, 2014 Put TLT 117.00 0.50 -0.39 -43.8202 373 458 0.50 0.53
Aug 29, 2014 Put TLT 116.00 0.20 -0.22 -52.381 276 2049 0.19 0.20
Sep 20, 2014 Put TLT 114.00 0.39 -0.21 -35.00 267 7595 0.42 0.44
Sep 20, 2014 Put TLT 115.00 0.65 -0.22 -25.2874 255 14875 0.66 0.68
Aug 29, 2014 Put TLT 116.50 0.29 -0.36 -55.3846 238 469 0.30 0.35

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.