| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT190823C00125000 | 2019-07-31 2:27PM EDT | 125.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT190823C00126500 | 2019-07-08 9:30AM EDT | 126.50 | 6.55 | 10.65 | 13.45 | 0.00 | - | 2 | 0 | 0.00% |
| TLT190823C00127000 | 2019-07-19 2:52PM EDT | 127.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT190823C00128000 | 2019-08-01 11:37AM EDT | 128.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT190823C00128500 | 2019-07-31 9:51AM EDT | 128.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT190823C00129000 | 2019-08-21 9:54AM EDT | 129.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT190823C00129500 | 2019-08-12 2:01PM EDT | 129.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TLT190823C00130000 | 2019-08-22 12:04PM EDT | 130.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT190823C00130500 | 2019-08-01 10:38AM EDT | 130.50 | 3.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT190823C00131000 | 2019-08-22 9:40AM EDT | 131.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT190823C00131500 | 2019-08-22 3:13PM EDT | 131.50 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT190823C00132000 | 2019-08-22 12:40PM EDT | 132.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT190823C00132500 | 2019-08-22 9:37AM EDT | 132.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT190823C00133000 | 2019-08-22 2:19PM EDT | 133.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT190823C00133500 | 2019-08-21 9:37AM EDT | 133.50 | 11.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT190823C00134000 | 2019-08-22 12:40PM EDT | 134.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT190823C00134500 | 2019-08-22 3:13PM EDT | 134.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT190823C00135000 | 2019-08-22 2:26PM EDT | 135.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TLT190823C00135500 | 2019-08-22 9:37AM EDT | 135.50 | 8.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT190823C00136000 | 2019-08-22 2:19PM EDT | 136.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT190823C00136500 | 2019-08-21 2:04PM EDT | 136.50 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT190823C00137000 | 2019-08-22 11:12AM EDT | 137.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TLT190823C00137500 | 2019-08-16 1:04PM EDT | 137.50 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT190823C00138000 | 2019-08-22 2:47PM EDT | 138.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLT190823C00138500 | 2019-08-21 9:37AM EDT | 138.50 | 6.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT190823C00139000 | 2019-08-22 2:44PM EDT | 139.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TLT190823C00139500 | 2019-08-19 2:04PM EDT | 139.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TLT190823C00140000 | 2019-08-22 2:09PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| TLT190823C00140500 | 2019-08-22 11:44AM EDT | 140.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT190823C00141000 | 2019-08-22 3:38PM EDT | 141.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| TLT190823C00141500 | 2019-08-22 3:55PM EDT | 141.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| TLT190823C00142000 | 2019-08-22 3:46PM EDT | 142.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| TLT190823C00142500 | 2019-08-22 3:26PM EDT | 142.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT190823C00143000 | 2019-08-22 3:55PM EDT | 143.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| TLT190823C00143500 | 2019-08-22 3:57PM EDT | 143.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| TLT190823C00144000 | 2019-08-22 3:43PM EDT | 144.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,504 | 0 | 1.56% |
| TLT190823C00144500 | 2019-08-22 3:54PM EDT | 144.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,344 | 0 | 3.13% |
| TLT190823C00145000 | 2019-08-22 3:59PM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,134 | 0 | 6.25% |
| TLT190823C00145500 | 2019-08-22 3:58PM EDT | 145.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 6.25% |
| TLT190823C00146000 | 2019-08-22 3:57PM EDT | 146.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 6.25% |
| TLT190823C00146500 | 2019-08-22 3:53PM EDT | 146.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 12.50% |
| TLT190823C00147000 | 2019-08-22 3:55PM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 12.50% |
| TLT190823C00147500 | 2019-08-22 3:15PM EDT | 147.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| TLT190823C00148000 | 2019-08-22 3:45PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
| TLT190823C00148500 | 2019-08-22 3:25PM EDT | 148.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| TLT190823C00149000 | 2019-08-22 3:56PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| TLT190823C00149500 | 2019-08-22 10:47AM EDT | 149.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TLT190823C00150000 | 2019-08-22 3:51PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| TLT190823C00150500 | 2019-08-22 3:25PM EDT | 150.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TLT190823C00151000 | 2019-08-21 1:41PM EDT | 151.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TLT190823C00151500 | 2019-08-19 3:12PM EDT | 151.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT190823C00152000 | 2019-08-21 1:13PM EDT | 152.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TLT190823C00152500 | 2019-08-20 2:41PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TLT190823C00153000 | 2019-08-21 2:24PM EDT | 153.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT190823C00153500 | 2019-08-20 3:40PM EDT | 153.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TLT190823C00154000 | 2019-08-22 12:49PM EDT | 154.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TLT190823C00154500 | 2019-08-19 12:03AM EDT | 154.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT190823C00155000 | 2019-08-19 10:50AM EDT | 155.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 5 | 0 | 54.69% |
| TLT190823C00155500 | 2019-08-20 3:40PM EDT | 155.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TLT190823C00156000 | 2019-08-21 10:14AM EDT | 156.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLT190823C00156500 | 2019-08-19 12:03AM EDT | 156.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT190823C00157000 | 2019-08-19 12:03AM EDT | 157.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT190823C00158000 | 2019-08-19 12:03AM EDT | 158.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT190823C00159000 | 2019-08-21 3:22PM EDT | 159.00 | 0.01 | - | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TLT190823C00160000 | 2019-08-22 3:42PM EDT | 160.00 | 0.01 | - | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT190823C00161000 | 2019-08-19 12:03AM EDT | 161.00 | 0.09 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT190823C00162000 | 2019-08-19 12:03AM EDT | 162.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT190823C00175000 | 2019-08-19 12:03AM EDT | 175.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT190823P00124500 | 2019-08-07 3:46PM EDT | 124.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLT190823P00125000 | 2019-08-22 11:12AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TLT190823P00126000 | 2019-08-20 12:51PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TLT190823P00126500 | 2019-07-29 11:40AM EDT | 126.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TLT190823P00127000 | 2019-08-22 11:12AM EDT | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TLT190823P00127500 | 2019-08-01 1:17PM EDT | 127.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT190823P00128000 | 2019-08-20 12:51PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT190823P00128500 | 2019-08-21 12:56PM EDT | 128.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| TLT190823P00129000 | 2019-08-15 3:43PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT190823P00129500 | 2019-08-12 10:19AM EDT | 129.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT190823P00130000 | 2019-08-22 2:19PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT190823P00130500 | 2019-08-12 10:19AM EDT | 130.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT190823P00131000 | 2019-08-12 3:37PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT190823P00131500 | 2019-08-16 3:10PM EDT | 131.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT190823P00132000 | 2019-08-14 3:45PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLT190823P00132500 | 2019-08-15 12:12PM EDT | 132.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT190823P00133000 | 2019-08-19 9:39AM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT190823P00133500 | 2019-08-13 3:03PM EDT | 133.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TLT190823P00134000 | 2019-08-20 10:56AM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TLT190823P00134500 | 2019-08-21 10:55AM EDT | 134.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TLT190823P00135000 | 2019-08-19 9:40AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT190823P00135500 | 2019-08-21 10:55AM EDT | 135.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TLT190823P00136000 | 2019-08-20 3:57PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TLT190823P00136500 | 2019-08-16 10:11AM EDT | 136.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT190823P00137000 | 2019-08-20 10:05AM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT190823P00137500 | 2019-08-21 11:23AM EDT | 137.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT190823P00138000 | 2019-08-19 3:44PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,804 | 0 | 25.00% |
| TLT190823P00138500 | 2019-08-22 3:53PM EDT | 138.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| TLT190823P00139000 | 2019-08-22 3:22PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT190823P00139500 | 2019-08-22 1:03PM EDT | 139.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TLT190823P00140000 | 2019-08-22 3:45PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 12.50% |
| TLT190823P00140500 | 2019-08-22 3:22PM EDT | 140.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TLT190823P00141000 | 2019-08-22 3:57PM EDT | 141.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| TLT190823P00141500 | 2019-08-22 3:59PM EDT | 141.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 6.25% |
| TLT190823P00142000 | 2019-08-22 3:58PM EDT | 142.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 894 | 0 | 6.25% |
| TLT190823P00142500 | 2019-08-22 3:58PM EDT | 142.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 3.13% |
| TLT190823P00143000 | 2019-08-22 3:58PM EDT | 143.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7,178 | 0 | 3.13% |
| TLT190823P00143500 | 2019-08-22 3:59PM EDT | 143.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,952 | 0 | 0.39% |
| TLT190823P00144000 | 2019-08-22 3:59PM EDT | 144.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 6,757 | 0 | 0.00% |
| TLT190823P00144500 | 2019-08-22 3:58PM EDT | 144.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,604 | 0 | 0.00% |
| TLT190823P00145000 | 2019-08-22 3:59PM EDT | 145.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 0.00% |
| TLT190823P00145500 | 2019-08-22 3:58PM EDT | 145.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| TLT190823P00146000 | 2019-08-22 3:44PM EDT | 146.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| TLT190823P00146500 | 2019-08-22 3:02PM EDT | 146.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT190823P00147000 | 2019-08-22 12:13PM EDT | 147.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| TLT190823P00147500 | 2019-08-22 3:15PM EDT | 147.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT190823P00148000 | 2019-08-21 3:32PM EDT | 148.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT190823P00148500 | 2019-08-21 2:54PM EDT | 148.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TLT190823P00149000 | 2019-08-22 2:59PM EDT | 149.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT190823P00149500 | 2019-08-19 10:54AM EDT | 149.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT190823P00150000 | 2019-08-22 3:55PM EDT | 150.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT190823P00150500 | 2019-08-19 12:04AM EDT | 150.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT190823P00151000 | 2019-08-22 3:04PM EDT | 151.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT190823P00151500 | 2019-08-19 12:04AM EDT | 151.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT190823P00152000 | 2019-08-21 12:08PM EDT | 152.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT190823P00152500 | 2019-08-19 12:04AM EDT | 152.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT190823P00153000 | 2019-08-21 3:19PM EDT | 153.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT190823P00156500 | 2019-08-19 12:04AM EDT | 156.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |