Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TLT Feb 20 2010 83.00 8.33 -0.17 -2.00 8.33 8.33 8.05 8.30 5 11
TLT Feb 20 2010 84.00 — — — — — 7.05 7.30 — —
TLT Feb 20 2010 85.00 6.50 -0.70 -9.72 6.50 6.50 6.10 6.35 5 16
TLT Feb 20 2010 86.00 6.05 0.05 0.83 6.05 6.05 5.10 5.30 2 3
TLT Feb 20 2010 87.00 4.70 -0.60 -11.32 4.70 4.10 4.10 4.35 78 38
TLT Feb 20 2010 88.00 3.35 -0.75 -18.29 3.35 3.35 3.15 3.30 8 184
TLT Feb 20 2010 89.00 2.35 -0.80 -25.40 2.35 2.35 2.27 2.41 1 406
TLT Feb 20 2010 90.00 1.56 -0.65 -29.41 2.30 1.56 1.44 1.50 31 3,075
TLT Feb 20 2010 91.00 0.85 -0.50 -37.04 1.35 0.81 0.80 0.85 454 10,037
TLT Feb 20 2010 92.00 0.41 -0.35 -46.05 0.86 0.40 0.38 0.42 849 6,673
TLT Feb 20 2010 93.00 0.18 -0.22 -55.00 0.40 0.17 0.16 0.18 326 6,810
TLT Feb 20 2010 94.00 0.09 -0.08 -47.06 0.18 0.08 0.06 0.09 250 11,787
TLT Feb 20 2010 95.00 0.08 0.02 33.33 0.08 0.08 0.03 0.07 10 1,966
TLT Feb 20 2010 96.00 0.03 -0.02 -40.00 0.03 0.03 0.01 0.05 100 321
TLT Feb 20 2010 97.00 0.03 -0.01 -25.00 0.03 0.03 0.01 0.03 10 128
TLT Feb 20 2010 98.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.03 20 45
TLT Feb 20 2010 99.00 — — — — — 0.05 0.02 — —
TLT Feb 20 2010 100.00 — — — — — — 0.02 — —
TLT Feb 20 2010 101.00 — — — — — — 0.02 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TLT Feb 20 2010 83.00 0.02 -0.02 -50.00 0.02 0.02 0.05 0.02 2 91
TLT Feb 20 2010 84.00 0.05 0.01 25.00 0.05 0.05 0.05 0.02 9 361
TLT Feb 20 2010 85.00 0.02 -0.01 -33.33 0.03 0.02 0.05 0.03 7 200
TLT Feb 20 2010 86.00 0.03 -0.02 -40.00 0.03 0.03 0.01 0.03 5 319
TLT Feb 20 2010 87.00 0.02 -0.01 -33.33 0.02 0.02 0.03 0.05 3 2,014
TLT Feb 20 2010 88.00 0.05 -0.01 -16.67 0.06 0.05 0.05 0.09 13 1,807
TLT Feb 20 2010 89.00 0.14 0.01 7.69 0.14 0.10 0.14 0.17 79 2,750
TLT Feb 20 2010 90.00 0.32 0.13 68.42 0.33 0.15 0.32 0.34 390 7,706
TLT Feb 20 2010 91.00 0.66 0.26 65.00 0.68 0.33 0.67 0.71 1,228 4,148
TLT Feb 20 2010 92.00 1.25 0.43 52.44 1.25 0.70 1.24 1.29 1,233 7,025
TLT Feb 20 2010 93.00 1.85 0.31 20.13 1.85 1.27 1.98 2.07 34 4,760
TLT Feb 20 2010 94.00 2.89 0.64 28.44 2.89 2.06 2.87 2.99 188 939
TLT Feb 20 2010 95.00 3.05 0.05 1.67 3.05 3.05 3.75 4.00 20 186
TLT Feb 20 2010 96.00 4.30 -1.10 -20.37 4.30 4.30 4.75 4.95 22 82
TLT Feb 20 2010 97.00 5.90 0.65 12.38 5.90 5.90 5.70 5.95 25 57
TLT Feb 20 2010 98.00 8.70 — — 8.70 8.70 6.80 6.95 — 11
TLT Feb 20 2010 99.00 8.74 — — 8.74 8.74 7.70 7.95 1 1
TLT Feb 20 2010 100.00 8.90 -1.90 -17.59 8.90 8.90 8.75 8.95 1 1
TLT Feb 20 2010 101.00 — — — — — 9.75 9.95 — —
Return to Top