| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT190621C00095000 | 2019-06-10 12:04AM EDT | 95.00 | 25.68 | 35.35 | 39.45 | 0.00 | - | 1 | 0 | 134.77% |
| TLT190621C00100000 | 2019-05-22 11:24AM EDT | 100.00 | 26.20 | 31.95 | 33.65 | 0.00 | - | 1 | 1 | 166.02% |
| TLT190621C00101000 | 2019-06-10 12:04AM EDT | 101.00 | 12.68 | 31.05 | 32.90 | 0.00 | - | 0 | 0 | 173.14% |
| TLT190621C00103000 | 2019-06-10 12:04AM EDT | 103.00 | 11.02 | 29.05 | 30.10 | 0.00 | - | 0 | 6 | 132.42% |
| TLT190621C00104000 | 2019-06-10 12:04AM EDT | 104.00 | 18.50 | 28.05 | 29.25 | 0.00 | - | 17 | 4 | 135.16% |
| TLT190621C00105000 | 2019-06-10 12:04AM EDT | 105.00 | 10.70 | 27.05 | 27.75 | 0.00 | - | 0 | 1 | 97.66% |
| TLT190621C00106000 | 2019-06-10 12:04AM EDT | 106.00 | 13.45 | 26.05 | 27.75 | 0.00 | - | 1 | 0 | 143.65% |
| TLT190621C00108000 | 2019-06-10 12:04AM EDT | 108.00 | 12.99 | 22.75 | 26.00 | 0.00 | - | 750 | 0 | 79.69% |
| TLT190621C00110000 | 2019-05-28 10:22AM EDT | 110.00 | 18.17 | 21.75 | 22.70 | 0.00 | - | 30 | 37 | 112.31% |
| TLT190621C00111000 | 2019-06-10 12:04AM EDT | 111.00 | 4.80 | 21.05 | 21.75 | 0.00 | - | 0 | 0 | 76.95% |
| TLT190621C00112000 | 2019-06-07 10:56AM EDT | 112.00 | 13.85 | 20.05 | 20.75 | 0.00 | - | 38 | 38 | 73.44% |
| TLT190621C00113000 | 2019-06-10 9:30AM EDT | 113.00 | 16.55 | 19.20 | 19.75 | 0.00 | - | 1 | 1 | 80.86% |
| TLT190621C00114000 | 2019-06-07 10:56AM EDT | 114.00 | 9.40 | 18.30 | 18.50 | 0.00 | - | 16 | 0 | 66.80% |
| TLT190621C00115000 | 2019-05-31 3:01PM EDT | 115.00 | 16.62 | 17.30 | 17.65 | 0.00 | - | 3 | 10 | 73.24% |
| TLT190621C00116000 | 2019-06-07 10:56AM EDT | 116.00 | 10.40 | 16.15 | 16.60 | 0.00 | - | 9 | 3 | 54.69% |
| TLT190621C00117000 | 2019-06-17 9:57AM EDT | 117.00 | 14.25 | 15.10 | 15.60 | 0.00 | - | 1 | 5 | 75.39% |
| TLT190621C00118000 | 2019-06-18 3:05PM EDT | 118.00 | 14.30 | 14.30 | 15.15 | +0.84 | +6.24% | 1 | 55 | 78.32% |
| TLT190621C00119000 | 2019-06-18 10:04AM EDT | 119.00 | 13.11 | 13.25 | 13.60 | +1.06 | +8.80% | 9 | 11 | 53.13% |
| TLT190621C00120000 | 2019-06-14 1:46PM EDT | 120.00 | 11.47 | 12.30 | 12.45 | 0.00 | - | 1 | 2,030 | 52.15% |
| TLT190621C00121000 | 2019-06-10 3:31PM EDT | 121.00 | 9.50 | 10.80 | 12.05 | 0.00 | - | 1 | 58 | 77.59% |
| TLT190621C00121500 | 2019-05-29 9:50AM EDT | 121.50 | 8.25 | 10.60 | 11.45 | 0.00 | - | 1 | 1 | 52.15% |
| TLT190621C00122000 | 2019-06-18 10:04AM EDT | 122.00 | 10.14 | 10.30 | 10.45 | +0.44 | +4.54% | 9 | 154 | 44.82% |
| TLT190621C00122500 | 2019-06-07 10:56AM EDT | 122.50 | 7.16 | 9.80 | 10.80 | 0.00 | - | - | - | 61.13% |
| TLT190621C00123000 | 2019-06-18 9:36AM EDT | 123.00 | 9.80 | 8.85 | 10.25 | +1.15 | +13.29% | 1 | 80 | 73.63% |
| TLT190621C00123500 | 2019-05-24 3:53PM EDT | 123.50 | 4.30 | 6.85 | 9.85 | 0.00 | - | 1 | 1 | 73.83% |
| TLT190621C00124000 | 2019-06-18 12:40PM EDT | 124.00 | 8.28 | 8.30 | 8.45 | +0.49 | +6.29% | 21 | 7,051 | 37.40% |
| TLT190621C00124500 | 2019-06-07 9:54AM EDT | 124.50 | 7.50 | 7.80 | 8.05 | 0.00 | - | 5 | 5 | 41.41% |
| TLT190621C00125000 | 2019-06-18 11:54AM EDT | 125.00 | 7.50 | 7.30 | 7.50 | +0.70 | +10.29% | 45 | 2,482 | 36.72% |
| TLT190621C00125500 | 2019-06-10 10:03AM EDT | 125.50 | 5.18 | 6.80 | 7.20 | 0.00 | - | 7 | 18 | 43.41% |
| TLT190621C00126000 | 2019-06-18 12:06PM EDT | 126.00 | 6.45 | 6.30 | 6.50 | +0.75 | +13.16% | 32 | 6,692 | 32.72% |
| TLT190621C00126500 | 2019-06-14 10:27AM EDT | 126.50 | 5.11 | 5.80 | 6.00 | 0.00 | - | 7 | 546 | 30.66% |
| TLT190621C00127000 | 2019-06-18 3:35PM EDT | 127.00 | 5.37 | 5.30 | 5.50 | +1.13 | +26.65% | 78 | 3,262 | 28.61% |
| TLT190621C00127500 | 2019-06-18 12:18PM EDT | 127.50 | 4.98 | 4.80 | 5.00 | +0.77 | +18.29% | 5 | 482 | 26.56% |
| TLT190621C00128000 | 2019-06-18 3:40PM EDT | 128.00 | 4.42 | 4.35 | 4.50 | +0.71 | +19.14% | 41 | 5,120 | 24.41% |
| TLT190621C00128500 | 2019-06-18 2:35PM EDT | 128.50 | 3.94 | 3.85 | 4.00 | +0.70 | +21.60% | 5 | 304 | 22.32% |
| TLT190621C00129000 | 2019-06-18 3:35PM EDT | 129.00 | 3.37 | 3.35 | 3.50 | +0.62 | +22.55% | 50 | 6,910 | 20.12% |
| TLT190621C00129500 | 2019-06-17 3:30PM EDT | 129.50 | 2.31 | 2.88 | 2.98 | 0.00 | - | 29 | 1,024 | 17.19% |
| TLT190621C00130000 | 2019-06-18 3:30PM EDT | 130.00 | 2.43 | 2.36 | 2.50 | +0.58 | +31.35% | 197 | 6,158 | 15.67% |
| TLT190621C00130500 | 2019-06-18 2:35PM EDT | 130.50 | 2.01 | 1.89 | 2.05 | +0.53 | +35.81% | 42 | 1,149 | 14.75% |
| TLT190621C00131000 | 2019-06-18 3:53PM EDT | 131.00 | 1.56 | 1.55 | 1.64 | +0.43 | +38.05% | 1,329 | 15,810 | 14.31% |
| TLT190621C00131500 | 2019-06-18 3:57PM EDT | 131.50 | 1.22 | 1.19 | 1.25 | +0.39 | +46.99% | 249 | 1,623 | 13.60% |
| TLT190621C00132000 | 2019-06-18 3:44PM EDT | 132.00 | 0.92 | 0.89 | 0.93 | +0.33 | +55.93% | 642 | 8,892 | 13.43% |
| TLT190621C00132500 | 2019-06-18 3:50PM EDT | 132.50 | 0.64 | 0.62 | 0.66 | +0.20 | +45.45% | 582 | 4,267 | 13.23% |
| TLT190621C00133000 | 2019-06-18 3:55PM EDT | 133.00 | 0.42 | 0.44 | 0.46 | +0.14 | +50.00% | 3,526 | 7,033 | 13.36% |
| TLT190621C00134000 | 2019-06-18 3:50PM EDT | 134.00 | 0.20 | 0.17 | 0.21 | +0.08 | +66.67% | 2,852 | 7,598 | 13.82% |
| TLT190621C00135000 | 2019-06-18 3:12PM EDT | 135.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 1,221 | 1,807 | 14.45% |
| TLT190621C00136000 | 2019-06-18 3:48PM EDT | 136.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 641 | 1,988 | 15.33% |
| TLT190621C00137000 | 2019-06-18 10:28AM EDT | 137.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 983 | 17.58% |
| TLT190621C00138000 | 2019-06-11 2:56PM EDT | 138.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 1,732 | 20.70% |
| TLT190621C00139000 | 2019-06-18 9:41AM EDT | 139.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 444 | 23.63% |
| TLT190621C00140000 | 2019-06-10 11:26AM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 2,987 | 25.00% |
| TLT190621C00141000 | 2019-06-04 11:36AM EDT | 141.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 60 | 29.30% |
| TLT190621C00142000 | 2019-06-13 2:00PM EDT | 142.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 99 | 32.03% |
| TLT190621C00143000 | 2019-06-04 9:30AM EDT | 143.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 338 | 30.08% |
| TLT190621C00144000 | 2019-06-04 10:32AM EDT | 144.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 38 | 32.81% |
| TLT190621C00145000 | 2019-06-04 9:39AM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 161 | 35.16% |
| TLT190621C00146000 | 2019-06-07 11:11AM EDT | 146.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 18 | 45.70% |
| TLT190621C00147000 | 2019-05-31 3:08PM EDT | 147.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 15 | 49.81% |
| TLT190621C00148000 | 2019-05-20 2:59PM EDT | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 563 | 45.31% |
| TLT190621C00149000 | 2019-06-12 12:04PM EDT | 149.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 170 | 215 | 47.66% |
| TLT190621C00150000 | 2019-06-03 11:53AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 751 | 50.00% |
| TLT190621C00151000 | 2019-05-28 11:49AM EDT | 151.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 633 | 52.34% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT190621P00061000 | 2019-06-10 12:04AM EDT | 61.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 0 | 20 | 265.63% |
| TLT190621P00062000 | 2019-06-10 12:04AM EDT | 62.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 0 | 30 | 259.38% |
| TLT190621P00063000 | 2019-06-10 12:04AM EDT | 63.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 0 | 5 | 260.94% |
| TLT190621P00064000 | 2019-06-10 12:04AM EDT | 64.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 0 | 24 | 250.00% |
| TLT190621P00065000 | 2019-06-10 12:04AM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 0 | 13 | 245.31% |
| TLT190621P00066000 | 2019-06-10 12:04AM EDT | 66.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 0 | 17 | 240.63% |
| TLT190621P00067000 | 2019-06-10 12:05AM EDT | 67.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 0 | 15 | 234.38% |
| TLT190621P00068000 | 2019-06-10 12:05AM EDT | 68.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 0 | 27 | 231.25% |
| TLT190621P00069000 | 2019-06-10 12:05AM EDT | 69.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 0 | 36 | 225.00% |
| TLT190621P00070000 | 2019-06-10 12:05AM EDT | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 0 | 43 | 221.88% |
| TLT190621P00071000 | 2019-06-10 12:05AM EDT | 71.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 0 | 77 | 217.19% |
| TLT190621P00072000 | 2019-06-10 12:05AM EDT | 72.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 0 | 17 | 212.50% |
| TLT190621P00073000 | 2019-06-10 12:05AM EDT | 73.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 0 | 36 | 207.81% |
| TLT190621P00074000 | 2019-06-10 12:05AM EDT | 74.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 0 | 10 | 203.13% |
| TLT190621P00075000 | 2019-06-10 12:05AM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 0 | 66 | 198.44% |
| TLT190621P00076000 | 2019-06-10 12:05AM EDT | 76.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 0 | 7 | 193.75% |
| TLT190621P00077000 | 2019-06-10 12:05AM EDT | 77.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 0 | 62 | 190.63% |
| TLT190621P00078000 | 2019-06-10 12:05AM EDT | 78.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 0 | 120 | 175.00% |
| TLT190621P00079000 | 2019-06-10 12:05AM EDT | 79.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 185.94% |
| TLT190621P00080000 | 2019-06-10 12:05AM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1 | 178.13% |
| TLT190621P00085000 | 2019-06-10 12:05AM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 202 | 146.88% |
| TLT190621P00086000 | 2019-06-10 12:05AM EDT | 86.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 0 | 59 | 157.81% |
| TLT190621P00087000 | 2019-06-10 12:05AM EDT | 87.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 0 | 14 | 153.91% |
| TLT190621P00090000 | 2019-06-10 12:05AM EDT | 90.00 | 0.24 | 0.00 | 0.04 | 0.00 | - | 0 | 3 | 139.06% |
| TLT190621P00091000 | 2019-06-10 12:05AM EDT | 91.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 17 | 135.94% |
| TLT190621P00092000 | 2019-06-10 12:05AM EDT | 92.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 0 | 23 | 131.25% |
| TLT190621P00093000 | 2019-06-10 12:05AM EDT | 93.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 131.25% |
| TLT190621P00094000 | 2019-06-10 12:05AM EDT | 94.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 128.13% |
| TLT190621P00095000 | 2019-06-10 12:05AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 124.22% |
| TLT190621P00097000 | 2019-06-07 10:56AM EDT | 97.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 50 | 117.19% |
| TLT190621P00098000 | 2019-06-10 12:05AM EDT | 98.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 114.06% |
| TLT190621P00099000 | 2019-06-07 10:56AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 15 | 93.75% |
| TLT190621P00100000 | 2019-05-23 10:22AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 163 | 96.88% |
| TLT190621P00101000 | 2019-06-07 11:11AM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 248 | 93.75% |
| TLT190621P00102000 | 2019-06-07 10:56AM EDT | 102.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 762 | 90.63% |
| TLT190621P00103000 | 2019-05-20 2:53PM EDT | 103.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 1,154 | 96.88% |
| TLT190621P00104000 | 2019-06-07 11:11AM EDT | 104.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 92.97% |
| TLT190621P00105000 | 2019-05-31 12:35PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 427 | 81.25% |
| TLT190621P00106000 | 2019-06-07 11:11AM EDT | 106.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 58 | 86.72% |
| TLT190621P00107000 | 2019-06-07 11:11AM EDT | 107.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 20 | 86.72% |
| TLT190621P00108000 | 2019-06-07 11:11AM EDT | 108.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 1,195 | 75.00% |
| TLT190621P00109000 | 2019-05-20 1:28PM EDT | 109.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 51 | 71.88% |
| TLT190621P00110000 | 2019-06-11 9:50AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,517 | 65.63% |
| TLT190621P00111000 | 2019-06-07 11:11AM EDT | 111.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 92 | 66.41% |
| TLT190621P00112000 | 2019-05-31 3:03PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 56.25% |
| TLT190621P00113000 | 2019-06-03 1:46PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 1,797 | 53.13% |
| TLT190621P00114000 | 2019-06-18 10:48AM EDT | 114.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,485 | 54.69% |
| TLT190621P00115000 | 2019-06-18 1:56PM EDT | 115.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 3,488 | 53.91% |
| TLT190621P00116000 | 2019-06-06 10:27AM EDT | 116.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,997 | 53.13% |
| TLT190621P00117000 | 2019-06-18 11:08AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 20,682 | 46.09% |
| TLT190621P00118000 | 2019-06-17 3:50PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,315 | 42.97% |
| TLT190621P00119000 | 2019-06-17 11:23AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,732 | 40.63% |
| TLT190621P00120000 | 2019-06-18 1:56PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53,614 | 37.50% |
| TLT190621P00120500 | 2019-06-04 12:59PM EDT | 120.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 2 | 41.41% |
| TLT190621P00121000 | 2019-06-18 3:18PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 267 | 34,767 | 34.38% |
| TLT190621P00121500 | 2019-06-07 10:03AM EDT | 121.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 42 | 36.33% |
| TLT190621P00122000 | 2019-06-18 1:58PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 20,322 | 32.03% |
| TLT190621P00122500 | 2019-06-18 2:07PM EDT | 122.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 346 | 122 | 33.20% |
| TLT190621P00123000 | 2019-06-18 12:18PM EDT | 123.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 14,241 | 31.64% |
| TLT190621P00123500 | 2019-06-18 2:53PM EDT | 123.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 564 | 829 | 27.34% |
| TLT190621P00124000 | 2019-06-18 3:18PM EDT | 124.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 228 | 5,402 | 28.52% |
| TLT190621P00124500 | 2019-06-18 2:53PM EDT | 124.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 499 | 28.71% |
| TLT190621P00125000 | 2019-06-18 12:50PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 187 | 18,713 | 27.15% |
| TLT190621P00125500 | 2019-06-17 12:34PM EDT | 125.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 106 | 26.76% |
| TLT190621P00126000 | 2019-06-18 3:42PM EDT | 126.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,883 | 7,972 | 23.83% |
| TLT190621P00126500 | 2019-06-18 3:42PM EDT | 126.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 45,707 | 47,314 | 23.44% |
| TLT190621P00127000 | 2019-06-18 3:05PM EDT | 127.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 263 | 7,432 | 21.68% |
| TLT190621P00127500 | 2019-06-18 12:36PM EDT | 127.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 47 | 1,602 | 19.92% |
| TLT190621P00128000 | 2019-06-18 3:38PM EDT | 128.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 479 | 18,211 | 18.16% |
| TLT190621P00128500 | 2019-06-18 3:51PM EDT | 128.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 1,837 | 16,656 | 17.19% |
| TLT190621P00129000 | 2019-06-18 3:38PM EDT | 129.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 1,611 | 69,280 | 15.43% |
| TLT190621P00129500 | 2019-06-18 3:49PM EDT | 129.50 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 193 | 3,080 | 14.65% |
| TLT190621P00130000 | 2019-06-18 3:59PM EDT | 130.00 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 3,639 | 19,228 | 13.48% |
| TLT190621P00130500 | 2019-06-18 3:58PM EDT | 130.50 | 0.12 | 0.11 | 0.13 | -0.18 | -60.00% | 297 | 1,862 | 12.70% |
| TLT190621P00131000 | 2019-06-18 3:55PM EDT | 131.00 | 0.21 | 0.20 | 0.22 | -0.22 | -51.16% | 5,127 | 8,190 | 12.65% |
| TLT190621P00131500 | 2019-06-18 3:54PM EDT | 131.50 | 0.34 | 0.32 | 0.34 | -0.28 | -45.16% | 1,231 | 892 | 12.40% |
| TLT190621P00132000 | 2019-06-18 3:57PM EDT | 132.00 | 0.52 | 0.52 | 0.54 | -0.39 | -42.86% | 1,693 | 5,624 | 12.70% |
| TLT190621P00132500 | 2019-06-18 2:39PM EDT | 132.50 | 0.73 | 0.73 | 0.79 | -0.55 | -42.97% | 365 | 525 | 12.89% |
| TLT190621P00133000 | 2019-06-18 2:42PM EDT | 133.00 | 1.02 | 1.01 | 1.13 | -0.59 | -36.65% | 239 | 262 | 13.75% |
| TLT190621P00134000 | 2019-06-18 10:53AM EDT | 134.00 | 1.68 | 1.77 | 1.86 | -0.68 | -28.81% | 16 | 78 | 13.82% |
| TLT190621P00135000 | 2019-06-18 3:23PM EDT | 135.00 | 2.80 | 2.65 | 2.76 | -0.50 | -15.15% | 6 | 57 | 15.24% |
| TLT190621P00136000 | 2019-06-14 3:56PM EDT | 136.00 | 4.70 | 3.15 | 3.80 | 0.00 | - | 2 | 10 | 20.90% |
| TLT190621P00137000 | 2019-06-14 3:59PM EDT | 137.00 | 5.60 | 4.60 | 5.05 | 0.00 | - | 4 | 7 | 33.35% |
| TLT190621P00139000 | 2019-06-18 3:17PM EDT | 139.00 | 6.75 | 5.70 | 6.95 | -1.70 | -20.12% | 1 | 2 | 38.62% |
| TLT190621P00140000 | 2019-06-18 10:31AM EDT | 140.00 | 7.75 | 7.15 | 8.05 | -1.05 | -11.93% | 6 | 7 | 46.24% |