Bloomberg the Company & Products

Bloomberg Anywhere Login

Bloomberg

Connecting decision makers to a dynamic network of information, people and ideas, Bloomberg quickly and accurately delivers business and financial information, news and insight around the world.

Company

Financial Products

Enterprise Products

Media

Customer Support

  • Americas

    +1 212 318 2000

  • Europe, Middle East, & Africa

    +44 20 7330 7500

  • Asia Pacific

    +65 6212 1000

Communications

Industry Products

Media Services

Follow Us


Exchange-Traded Fund
Last $123.24 USD
Change Today +0.80 / 0.65%
Volume 2.8M
TLT On Other Exchanges
Symbol
Exchange
NYSE Arca
Mexico
Berlin
As of 10:51 AM 05/29/15 All times are local (Market data is delayed by at least 15 minutes).

Stock Options for ishares 20+ year treasury bo By Expiration Date

 

In the Money

At the Money

Call
Last Trade
Last
Change
High
Low
Volume
Open Interest
Strike Price Put
Last Trade
Last
Change
High
Low
Volume
Open Interest
TLT 15F19 105.000
225 Days ago
17.00
0.00
--
--
0
--
105.00 TLT 15R19 105.000
1 Days ago
0.02
0.00
--
--
0
807.00
TLT 15F19 106.000
18 Days ago
14.80
0.00
--
--
0
24.00
106.00 TLT 15R19 106.000
2 Hours ago
0.01
0.00
0.01
0.01
1
943.00
TLT 15F19 107.000
238 Days ago
10.90
0.00
--
--
0
--
107.00 TLT 15R19 107.000
1 Days ago
0.01
0.00
--
--
0
1,888
TLT 15F19 108.000
143 Days ago
23.75
0.00
--
--
0
--
108.00 TLT 15R19 108.000
2 Hours ago
0.01
0.00
0.03
0.01
3
3,874
TLT 15F19 109.000
11 Days ago
11.25
0.00
--
--
0
--
109.00 TLT 15R19 109.000
2 Hours ago
0.03
+0.02
0.03
0.03
2
9,454
TLT 15F19 110.000
1 Hour ago
13.22
+1.90
13.22
13.22
1
21.00
110.00 TLT 15R19 110.000
1 Hour ago
0.01
-0.01
0.05
0.01
4
10,091
TLT 15F19 111.000
119 Days ago
27.44
0.00
--
--
0
--
111.00 TLT 15R19 111.000
1 Hour ago
0.03
0.00
0.06
0.02
11
1,590
TLT 15F19 112.000
3 Days ago
9.68
0.00
--
--
0
28.00
112.00 TLT 15R19 112.000
1 Hour ago
0.05
0.00
0.07
0.03
29
2,519
TLT 15F19 113.000
14 Days ago
8.88
0.00
--
--
0
4.00
113.00 TLT 15R19 113.000
1 Hour ago
0.05
-0.02
0.10
0.05
109
10,472
TLT 15F19 113.500
10 Days ago
5.90
0.00
--
--
0
1.00
113.50 TLT 15R19 113.500
1 Days ago
0.09
0.00
--
--
0
284.00
TLT 15F19 114.000
11 Days ago
6.40
0.00
--
--
0
5.00
114.00 TLT 15R19 114.000
1 Hour ago
0.08
-0.04
0.12
0.07
149
3,266
TLT 15F19 114.500
10 Days ago
5.50
0.00
--
--
0
3.00
114.50 TLT 15R19 114.500
1 Hour ago
0.08
-0.10
0.08
0.08
1
147.00
TLT 15F19 115.000
1 Days ago
7.45
0.00
--
--
0
336.00
115.00 TLT 15R19 115.000
1 Hour ago
0.12
-0.04
0.14
0.10
519
16,504
TLT 15F19 115.500
9 Days ago
4.35
0.00
--
--
0
3.00
115.50 TLT 15R19 115.500
1 Days ago
0.20
0.00
--
--
0
621.00
TLT 15F19 116.000
2 Hours ago
7.20
+1.04
7.20
7.20
5
231.00
116.00 TLT 15R19 116.000
1 Hour ago
0.18
-0.07
0.20
0.16
73
14,977
TLT 15F19 116.500
3 Days ago
5.15
0.00
--
--
0
21.00
116.50 TLT 15R19 116.500
1 Hour ago
0.20
-0.11
0.22
0.20
27
1,363
TLT 15F19 117.000
1 Hour ago
6.17
+0.72
6.17
6.17
10
351.00
117.00 TLT 15R19 117.000
1 Hour ago
0.26
-0.11
0.28
0.24
190
2,593
TLT 15F19 117.500
1 Hour ago
5.50
+0.50
5.50
5.50
12
56.00
117.50 TLT 15R19 117.500
2 Hours ago
0.31
-0.11
0.31
0.31
3
145.00
TLT 15F19 118.000
1 Hour ago
5.29
+0.34
5.40
5.05
37
631.00
118.00 TLT 15R19 118.000
1 Hour ago
0.39
-0.12
0.43
0.35
54
15,649
TLT 15F19 118.500
2 Days ago
3.95
0.00
--
--
0
406.00
118.50 TLT 15R19 118.500
1 Hour ago
0.49
-0.14
0.49
0.42
23
644.00
TLT 15F19 119.000
1 Hour ago
4.30
+0.40
4.62
4.29
20
918.00
119.00 TLT 15R19 119.000
1 Hour ago
0.57
-0.20
0.58
0.52
60
7,534
TLT 15F19 119.500
1 Hour ago
4.01
+0.46
4.01
4.01
3
227.00
119.50 TLT 15R19 119.500
1 Hour ago
0.65
-0.24
0.65
0.65
1
250.00
TLT 15F19 120.000
1 Hour ago
3.70
+0.60
3.87
3.48
110
13,562
120.00 TLT 15R19 120.000
1 Hour ago
0.78
-0.27
0.84
0.74
149
19,547
TLT 15F19 120.500
1 Hour ago
3.44
+0.70
3.44
3.44
1
1,075
120.50 TLT 15R19 120.500
1 Hour ago
1.00
-0.09
1.00
0.86
6
479.00
TLT 15F19 121.000
1 Hour ago
2.99
+0.42
3.12
2.72
116
6,620
121.00 TLT 15R19 121.000
1 Hour ago
1.08
-0.35
1.16
1.00
50
6,651
TLT 15F19 121.500
1 Hour ago
2.67
+0.22
2.67
2.67
2
401.00
121.50 TLT 15R19 121.500
1 Hour ago
1.26
-0.37
1.26
1.22
3
628.00
TLT 15F19 122.000
1 Hour ago
2.41
+0.46
2.50
2.26
426
12,350
122.00 TLT 15R19 122.000
1 Hour ago
1.47
-0.39
1.55
1.40
114
6,956
TLT 15F19 122.500
1 Hour ago
2.06
+0.38
2.11
2.06
60
689.00
122.50 TLT 15R19 122.500
2 Hours ago
1.58
-0.56
1.68
1.58
22
527.00
TLT 15F19 123.000
1 Hour ago
1.85
+0.35
1.95
1.72
192
7,560
123.00 TLT 15R19 123.000
1 Hour ago
1.95
-0.49
2.03
1.84
26
2,685
Last 123.24
TLT 15F19 123.500
2 Hours ago
1.60
+0.32
1.70
1.60
6
1,109
123.50 TLT 15R19 123.500
1 Hour ago
2.37
-0.13
2.37
2.12
63
67.00
TLT 15F19 124.000
1 Hour ago
1.30
+0.20
1.50
1.30
47
3,195
124.00 TLT 15R19 124.000
1 Hour ago
2.49
-0.56
2.64
2.37
39
7,413
TLT 15F19 124.500
1 Hour ago
1.18
+0.11
1.28
1.18
7
82.00
124.50 TLT 15R19 124.500
1 Hour ago
2.86
-0.36
2.86
2.86
31
4.00
TLT 15F19 125.000
1 Hour ago
1.04
+0.22
1.14
0.64
111
19,066
125.00 TLT 15R19 125.000
1 Hour ago
3.18
-0.30
3.29
2.95
54
7,447
TLT 15F19 125.500
1 Hour ago
0.85
+0.10
0.88
0.83
14
52.00
125.50 TLT 15R19 125.500
11 Hours ago
0.00
0.00
--
--
0
--
TLT 15F19 126.000
1 Hour ago
0.76
+0.17
0.84
0.69
44
17,043
126.00 TLT 15R19 126.000
1 Hour ago
3.92
-0.30
3.92
3.87
25
3,541
TLT 15F19 126.500
1 Hour ago
0.63
+0.10
0.63
0.62
12
91.00
126.50 TLT 15R19 126.500
1 Days ago
4.85
0.00
--
--
0
23.00
TLT 15F19 127.000
1 Hour ago
0.55
+0.12
0.60
0.50
59
4,208
127.00 TLT 15R19 127.000
1 Days ago
5.06
0.00
--
--
0
1,842
TLT 15F19 127.500
1 Days ago
0.36
0.00
--
--
0
84.00
127.50 TLT 15R19 127.500
3 Days ago
5.90
0.00
--
--
0
65.00
TLT 15F19 128.000
1 Hour ago
0.38
+0.07
0.44
0.36
21
7,533
128.00 TLT 15R19 128.000
2 Days ago
6.20
0.00
--
--
0
656.00
TLT 15F19 128.500
2 Days ago
0.26
0.00
--
--
0
585.00
128.50 TLT 15R19 128.500
1 Hour ago
6.20
+6.20
6.20
6.20
10
--
TLT 15F19 129.000
1 Hour ago
0.28
+0.04
0.32
0.26
32
3,153
129.00 TLT 15R19 129.000
2 Days ago
7.57
0.00
--
--
0
1,091
TLT 15F19 129.500
2 Days ago
0.20
0.00
--
--
0
30.00
129.50 TLT 15R19 129.500
1 Hour ago
6.91
+6.91
6.91
6.91
1
--
TLT 15F19 130.000
1 Hour ago
0.20
+0.04
0.24
0.19
14
17,974
130.00 TLT 15R19 130.000
1 Hour ago
7.47
-0.13
7.47
7.05
9
9,387
TLT 15F19 130.500
7 Days ago
0.13
0.00
--
--
0
5.00
130.50 TLT 15R19 130.500
2 Hours ago
7.69
-0.31
7.69
7.69
1
3.00
TLT 15F19 131.000
1 Hour ago
0.14
+0.01
0.18
0.14
24
9,733
131.00 TLT 15R19 131.000
1 Hour ago
8.50
-2.70
8.50
8.50
1
390.00
TLT 15F19 132.000
2 Hours ago
0.11
+0.01
0.14
0.11
8
5,666
132.00 TLT 15R19 132.000
8 Days ago
13.05
0.00
--
--
0
2,565
TLT 15F19 133.000
1 Hour ago
0.10
+0.03
0.12
0.08
18
1,496
133.00 TLT 15R19 133.000
2 Days ago
11.37
0.00
--
--
0
78.00
TLT 15F19 134.000
1 Hour ago
0.07
+0.02
0.07
0.07
7
18,104
134.00 TLT 15R19 134.000
3 Days ago
12.00
0.00
--
--
0
184.00
TLT 15F19 135.000
1 Hour ago
0.07
+0.01
0.07
0.07
15
12,292
135.00 TLT 15R19 135.000
1 Days ago
12.85
0.00
--
--
0
645.00
TLT 15F19 136.000
1 Hour ago
0.06
+0.02
0.09
0.06
6
756.00
136.00 TLT 15R19 136.000
3 Days ago
14.26
0.00
--
--
0
110.00
TLT 15F19 137.000
2 Hours ago
0.04
-0.01
0.04
0.04
1
6,882
137.00 TLT 15R19 137.000
35 Days ago
8.95
0.00
--
--
0
116.00
TLT 15F19 138.000
3 Days ago
0.07
0.00
--
--
0
1,415
138.00 TLT 15R19 138.000
3 Days ago
16.18
0.00
--
--
0
102.00
TLT 15F19 139.000
2 Days ago
0.11
0.00
--
--
0
17,509
139.00 TLT 15R19 139.000
10 Days ago
20.13
0.00
--
--
0
50.00
TLT 15F19 140.000
2 Days ago
0.03
0.00
--
--
0
8,570
140.00 TLT 15R19 140.000
3 Days ago
17.85
0.00
--
--
0
347.00
TLT 15F19 141.000
3 Days ago
0.05
0.00
--
--
0
14.00
141.00 TLT 15R19 141.000
11 Hours ago
0.00
0.00
--
--
0
--
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
TLT:US $123.24 USD +0.80
 

Sponsored Financial Commentaries

Sponsored Links

Report Data Issue

To contact ISHARES 20+ YEAR TREASURY BO, please visit . Company data is provided by Capital IQ. Please use this form to report any data issues.

Please enter your information in the following field(s):
Update Needed*

All data changes require verification from public sources. Please include the correct value or values and a source where we can verify.

Your requested update has been submitted

Our data partners will research the update request and update the information on this page if necessary. Research and follow-up could take several weeks. If you have questions, you can contact them at bwwebmaster@businessweek.com.