CurrencyShares Shs Japanese Yen Index Fund $95.73

down 0.00


25/7/2014 03:27 PM  |  NYSEARCA : FXY
Last Trade: 95.73
Trade Time: Jul 25 03:27 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 95.73
Open: 95.69
Bid: 95.63
Ask: 95.74
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FXY Trend Analysis - it has underperformed the S&P 500 by 20%
Options:

Call Options: FXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
81.00 FXY1416H81 14.30 0.00 14.30 729.0 15.10 665.0 0.0 0
82.00 FXY1416H82 13.30 0.00 13.30 553.0 14.10 568.0 0.0 0
83.00 FXY1416H83 12.30 0.00 12.30 585.0 13.10 568.0 0.0 0
84.00 FXY1401H84 11.30 0.00 11.30 509.0 12.10 458.0 0.0 0
84.00 FXY1416H84 11.30 0.00 11.30 553.0 12.10 585.0 0.0 0
85.00 FXY1401H85 10.30 0.00 10.30 168.0 11.10 165.0 0.0 0
85.00 FXY1416H85 10.30 0.00 10.30 534.0 11.10 480.0 0.0 0
85.50 FXY1401H85.5 10.00 0.00 10.00 169.0 10.50 137.0 0.0 0
85.50 FXY1408H85.5 10.00 0.00 10.00 195.0 10.50 328.0 0.0 0
85.50 FXY1429H85.5 10.00 0.00 10.00 214.0 10.50 464.0 0.0 0
86.00 FXY1401H86 9.50 0.00 9.50 169.0 10.00 218.0 0.0 0
86.00 FXY1408H86 9.50 0.00 9.50 101.0 10.00 123.0 0.0 0
86.00 FXY1416H86 9.50 0.00 9.50 277.0 10.00 438.0 0.0 0
86.00 FXY1422H86 9.50 0.00 9.50 197.0 10.00 354.0 0.0 0
86.00 FXY1429H86 9.50 0.00 9.50 100.0 10.00 148.0 0.0 0
86.50 FXY1401H86.5 9.00 0.00 9.00 169.0 9.50 218.0 0.0 0
86.50 FXY1408H86.5 9.00 0.00 9.00 101.0 9.50 123.0 0.0 0
86.50 FXY1422H86.5 8.80 0.00 8.80 110.0 9.60 110.0 0.0 0
86.50 FXY1429H86.5 9.00 0.00 9.00 100.0 9.50 142.0 0.0 0
87.00 FXY1401H87 8.50 0.00 8.50 169.0 9.00 218.0 0.0 0
87.00 FXY1408H87 8.50 0.00 8.50 101.0 9.00 123.0 0.0 0
87.00 FXY1416H87 8.50 0.00 8.50 277.0 9.00 430.0 0.0 0
87.00 FXY1422H87 8.40 0.00 8.40 106.0 9.10 110.0 0.0 0
87.00 FXY1429H87 8.50 0.00 8.50 94.0 9.10 147.0 0.0 0
87.50 FXY1401H87.5 8.00 0.00 8.00 169.0 8.50 218.0 0.0 0
87.50 FXY1408H87.5 8.00 0.00 8.00 101.0 8.50 123.0 0.0 0
87.50 FXY1422H87.5 8.00 0.00 8.00 94.0 8.50 118.0 0.0 0
87.50 FXY1429H87.5 8.00 0.00 8.00 94.0 8.50 142.0 0.0 0
88.00 FXY1401H88 7.50 0.00 7.50 169.0 8.00 218.0 0.0 0
88.00 FXY1408H88 8.10 0.60 7.50 101.0 8.00 123.0 21.0 21
88.00 FXY1416H88 7.50 0.00 7.50 277.0 8.00 438.0 0.0 0
88.00 FXY1422H88 7.50 0.00 7.50 86.0 8.00 118.0 0.0 0
88.00 FXY1429H88 7.40 0.00 7.40 121.0 8.10 128.0 0.0 0
88.50 FXY1401H88.5 7.00 0.00 7.00 169.0 7.50 218.0 0.0 0
88.50 FXY1408H88.5 7.60 0.60 7.00 101.0 7.50 123.0 30.0 30
88.50 FXY1422H88.5 7.00 0.00 7.00 101.0 7.50 123.0 0.0 0
88.50 FXY1429H88.5 7.00 0.00 7.00 94.0 7.50 142.0 0.0 0
89.00 FXY1401H89 6.50 0.00 6.50 169.0 7.00 218.0 0.0 0
89.00 FXY1408H89 7.10 0.60 6.50 101.0 7.00 123.0 21.0 21
89.00 FXY1416H89 6.50 0.00 6.50 277.0 7.00 438.0 0.0 0
89.00 FXY1422H89 6.50 0.00 6.50 101.0 7.00 123.0 0.0 0
89.00 FXY1429H89 6.40 0.00 6.40 121.0 7.10 128.0 0.0 0
89.50 FXY1401H89.5 6.00 0.00 6.00 169.0 6.50 218.0 0.0 0
89.50 FXY1408H89.5 6.60 0.60 6.00 156.0 6.50 193.0 30.0 30
89.50 FXY1422H89.5 6.00 0.00 6.00 101.0 6.50 123.0 0.0 0
89.50 FXY1429H89.5 5.90 0.00 5.90 121.0 6.60 109.0 0.0 0
90.00 FXY1401H90 5.50 0.00 5.50 106.0 6.00 126.0 0.0 0
90.00 FXY1408H90 6.10 0.60 5.50 164.0 6.00 193.0 30.0 30
90.00 FXY1416H90 5.50 0.00 5.50 135.0 6.00 162.0 0.0 0
90.00 FXY1422H90 5.50 0.00 5.50 101.0 6.00 123.0 0.0 0
90.00 FXY1429H90 5.40 0.00 5.40 121.0 6.10 109.0 0.0 0
90.50 FXY1401H90.5 5.00 0.00 5.00 106.0 5.50 120.0 0.0 0
90.50 FXY1408H90.5 5.60 0.60 5.00 256.0 5.50 427.0 30.0 30
90.50 FXY1422H90.5 5.00 0.00 5.00 163.0 5.50 192.0 0.0 0
90.50 FXY1429H90.5 4.90 0.00 4.90 106.0 5.60 109.0 0.0 0
91.00 FXY1401H91 4.50 0.00 4.50 111.0 4.90 104.0 0.0 0
91.00 FXY1408H91 5.10 0.60 4.50 256.0 4.90 305.0 30.0 30
91.00 FXY1416H91 4.90 0.40 4.50 189.0 4.90 284.0 30.0 30
91.00 FXY1422H91 4.50 0.00 4.50 183.0 4.90 154.0 0.0 0
91.00 FXY1429H91 4.40 0.00 4.40 182.0 5.00 191.0 0.0 0
91.50 FXY1401H91.5 4.00 0.00 4.00 113.0 4.40 104.0 0.0 0
91.50 FXY1408H91.5 4.60 0.60 4.00 261.0 4.40 342.0 30.0 30
91.50 FXY1416H91.5 4.00 0.00 4.00 180.0 4.40 183.0 0.0 0
91.50 FXY1422H91.5 4.00 0.00 4.00 199.0 4.40 215.0 0.0 0
91.50 FXY1429H91.5 3.90 0.00 3.90 242.0 4.50 244.0 0.0 0
92.00 FXY1401H92 3.50 0.00 3.50 111.0 3.90 104.0 0.0 0
92.00 FXY1408H92 4.10 0.60 3.50 277.0 3.90 298.0 30.0 30
92.00 FXY1416H92 3.50 0.00 3.50 180.0 3.90 233.0 0.0 0
92.00 FXY1422H92 3.50 0.00 3.50 172.0 3.90 180.0 0.0 0
92.00 FXY1429H92 3.50 0.00 3.50 198.0 3.90 214.0 0.0 0
92.50 FXY1401H92.5 3.00 0.00 3.00 159.0 3.40 160.0 0.0 0
92.50 FXY1408H92.5 3.60 0.60 3.00 584.0 3.40 542.0 30.0 30
92.50 FXY1416H92.5 3.00 0.00 3.00 242.0 3.40 241.0 0.0 0
92.50 FXY1422H92.5 3.00 0.00 3.00 199.0 3.40 233.0 0.0 0
92.50 FXY1429H92.5 3.00 0.00 3.00 189.0 3.40 198.0 0.0 0
93.00 FXY1401H93 2.55 0.00 2.55 161.0 2.95 181.0 0.0 0
93.00 FXY1408H93 3.00 0.45 2.55 542.0 2.95 631.0 30.0 30
93.00 FXY1416H93 2.55 0.00 2.55 251.0 2.90 246.0 0.0 0
93.00 FXY1422H93 2.55 0.00 2.55 192.0 2.95 236.0 0.0 0
93.00 FXY1429H93 2.55 0.00 2.55 189.0 2.95 204.0 0.0 0
93.50 FXY1401H93.5 2.05 0.00 2.05 191.0 2.45 203.0 0.0 0
93.50 FXY1408H93.5 2.60 0.55 2.05 187.0 2.45 1070.0 30.0 30
93.50 FXY1416H93.5 2.05 0.00 2.05 211.0 2.45 255.0 0.0 0
93.50 FXY1422H93.5 2.05 0.00 2.05 193.0 2.45 231.0 0.0 0
93.50 FXY1429H93.5 2.05 0.00 2.05 190.0 2.45 195.0 0.0 0
94.00 FXY1401H94 1.60 0.00 1.60 177.0 1.85 199.0 0.0 0
94.00 FXY1408H94 2.05 0.50 1.55 620.0 1.90 863.0 30.0 30
94.00 FXY1416H94 1.90 0.25 1.65 20.0 1.90 226.0 2.0 2
94.00 FXY1422H94 2.10 0.45 1.65 831.0 1.90 1075.0 3.0 3
94.00 FXY1429H94 1.65 0.00 1.65 369.0 1.95 764.0 0.0 0
94.50 FXY1401H94.5 1.15 0.00 1.15 196.0 1.40 651.0 0.0 0
94.50 FXY1408H94.5 1.20 0.05 1.15 488.0 1.45 765.0 113.0 113
94.50 FXY1416H94.5 1.20 0.00 1.20 57.0 1.40 508.0 0.0 0
94.50 FXY1422H94.5 1.20 0.00 1.20 524.0 1.45 629.0 0.0 0
94.50 FXY1429H94.5 1.25 0.00 1.25 276.0 1.50 561.0 0.0 0
95.00 FXY1401H95 0.65 0.00 0.65 376.0 0.95 813.0 1.0 1
95.00 FXY1408H95 1.25 0.50 0.75 799.0 1.00 1592.0 1.0 81
95.00 FXY1416H95 0.85 0.10 0.75 865.0 1.00 694.0 1.0 123
95.00 FXY1422H95 0.80 0.00 0.80 482.0 1.05 1125.0 0.0 0
95.00 FXY1429H95 0.85 0.00 0.85 514.0 1.10 551.0 0.0 0
95.50 FXY1401H95.5 0.30 0.00 0.30 484.0 0.55 693.0 2.0 2
95.50 FXY1408H95.5 1.06 0.66 0.40 685.0 0.60 785.0 1.0 1
95.50 FXY1416H95.5 0.45 0.00 0.45 1076.0 0.65 946.0 0.0 0
95.50 FXY1422H95.5 0.50 0.00 0.50 732.0 0.75 1696.0 0.0 0
95.50 FXY1429H95.5 0.55 0.00 0.55 838.0 0.80 794.0 0.0 0
96.00 FXY1401H96 0.15 0.05 0.10 427.0 0.30 1077.0 6.0 17
96.00 FXY1408H96 0.50 0.35 0.15 1681.0 0.35 1480.0 5.0 5
96.00 FXY1416H96 0.35 0.00 0.30 20.0 0.40 740.0 10.0 123
96.00 FXY1422H96 0.55 0.25 0.30 577.0 0.50 1427.0 5.0 5
96.00 FXY1429H96 0.35 0.00 0.35 611.0 0.55 747.0 0.0 0
96.50 FXY1401H96.5 0.19 0.14 0.05 95.0 0.20 1131.0 100.0 109
96.50 FXY1408H96.5 0.30 0.20 0.10 179.0 0.20 1233.0 5.0 6
96.50 FXY1416H96.5 0.20 0.00 0.15 149.0 0.25 616.0 49.0 69
96.50 FXY1422H96.5 0.40 0.25 0.15 1298.0 0.35 1521.0 20.0 21
96.50 FXY1429H96.5 0.40 0.25 0.15 1556.0 0.40 788.0 5.0 5
97.00 FXY1401H97 0.11 -0.04 0.05 34.0 0.15 1540.0 100.0 100
97.00 FXY1408H97 0.05 0.00 0.05 42.0 0.15 288.0 0.0 0
97.00 FXY1416H97 0.10 0.05 0.05 298.0 0.15 299.0 2.0 180
97.00 FXY1422H97 0.05 0.00 0.05 1478.0 0.25 1604.0 0.0 0
97.00 FXY1429H97 0.10 0.00 0.10 990.0 0.30 963.0 0.0 0
97.50 FXY1401H97.5 0.20 0.00 0.05 10.0 0.20 1048.0 0.0 0
97.50 FXY1408H97.5 0.20 0.00 0.05 10.0 0.20 1308.0 0.0 0
97.50 FXY1416H97.5 0.05 0.00 0.05 10.0 0.15 1277.0 0.0 0
97.50 FXY1422H97.5 0.15 0.10 0.05 179.0 0.20 1091.0 10.0 10
97.50 FXY1429H97.5 0.10 0.00 0.10 20.0 0.25 1198.0 0.0 0
98.00 FXY1401H98 0.20 0.00 0.05 10.0 0.20 801.0 0.0 0
98.00 FXY1408H98 0.15 0.00 0.05 10.0 0.15 921.0 0.0 0
98.00 FXY1416H98 0.15 0.00 0.05 24.0 0.15 1960.0 10.0 84
98.00 FXY1422H98 0.05 0.00 0.05 10.0 0.20 1592.0 0.0 0
98.00 FXY1429H98 0.05 0.00 0.05 126.0 0.20 515.0 0.0 0
98.50 FXY1401H98.5 0.25 0.00 0.05 20.0 0.25 259.0 0.0 0
98.50 FXY1408H98.5 0.15 0.00 0.05 10.0 0.15 420.0 0.0 0
98.50 FXY1416H98.5 0.15 0.00 0.00 0.0 0.15 673.0 0.0 0
98.50 FXY1422H98.5 0.20 0.00 0.05 10.0 0.20 909.0 0.0 0
98.50 FXY1429H98.5 0.05 0.00 0.05 10.0 0.20 1669.0 0.0 0
99.00 FXY1401H99 0.25 0.00 0.05 22.0 0.25 260.0 0.0 0
99.00 FXY1408H99 0.25 0.00 0.05 10.0 0.25 407.0 0.0 0
99.00 FXY1416H99 0.10 0.05 0.05 1.0 0.05 212.0 101.0 101
99.00 FXY1422H99 0.15 0.00 0.05 10.0 0.15 577.0 0.0 0
99.00 FXY1429H99 0.15 0.00 0.05 10.0 0.15 744.0 0.0 0
99.50 FXY1401H99.5 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
99.50 FXY1408H99.5 0.25 0.00 0.00 0.0 0.25 145.0 0.0 0
99.50 FXY1416H99.5 0.25 0.00 0.00 0.0 0.25 831.0 0.0 0
99.50 FXY1422H99.5 0.25 0.00 0.05 10.0 0.25 292.0 0.0 0
99.50 FXY1429H99.5 0.25 0.00 0.05 10.0 0.25 597.0 0.0 0
100.00 FXY1401H100 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
100.00 FXY1408H100 0.05 -0.20 0.05 15.0 0.25 533.0 15.0 15
100.00 FXY1416H100 0.10 -0.15 0.05 200.0 0.25 1370.0 200.0 205
100.00 FXY1422H100 0.25 0.00 0.05 10.0 0.25 254.0 0.0 0
100.00 FXY1429H100 0.20 0.00 0.05 10.0 0.20 487.0 0.0 0
100.50 FXY1401H100.5 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
100.50 FXY1408H100.5 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
100.50 FXY1416H100.5 0.25 0.00 0.00 0.0 0.25 185.0 0.0 0
100.50 FXY1422H100.5 0.25 0.00 0.00 0.0 0.25 243.0 0.0 0
100.50 FXY1429H100.5 0.25 0.00 0.05 5.0 0.25 545.0 0.0 0
101.00 FXY1401H101 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
101.00 FXY1408H101 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
101.00 FXY1416H101 0.25 0.00 0.00 0.0 0.25 185.0 0.0 0
101.00 FXY1422H101 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
101.00 FXY1429H101 0.25 0.00 0.00 0.0 0.25 263.0 0.0 0
101.50 FXY1401H101.5 0.25 0.00 0.00 0.0 0.25 143.0 0.0 0
101.50 FXY1408H101.5 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
101.50 FXY1422H101.5 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
101.50 FXY1429H101.5 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
102.00 FXY1401H102 0.25 0.00 0.00 0.0 0.25 143.0 0.0 0
102.00 FXY1408H102 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
102.00 FXY1416H102 0.25 0.00 0.00 0.0 0.25 185.0 0.0 0
102.00 FXY1422H102 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
102.00 FXY1429H102 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
102.50 FXY1401H102.5 0.20 0.00 0.00 0.0 0.20 137.0 0.0 0
102.50 FXY1408H102.5 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
102.50 FXY1422H102.5 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
102.50 FXY1429H102.5 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
103.00 FXY1401H103 0.20 0.00 0.00 0.0 0.20 137.0 0.0 0
103.00 FXY1408H103 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
103.00 FXY1416H103 0.25 0.00 0.00 0.0 0.25 185.0 0.0 0
103.00 FXY1422H103 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
103.00 FXY1429H103 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
103.50 FXY1401H103.5 0.25 0.00 0.00 0.0 0.25 130.0 0.0 0
104.00 FXY1401H104 0.20 0.00 0.00 0.0 0.20 137.0 0.0 0
104.00 FXY1408H104 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
104.00 FXY1416H104 0.25 0.00 0.00 0.0 0.25 185.0 0.0 0
104.00 FXY1422H104 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
104.00 FXY1429H104 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
105.00 FXY1401H105 0.20 0.00 0.00 0.0 0.20 137.0 0.0 0
105.00 FXY1408H105 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
105.00 FXY1416H105 0.20 0.00 0.00 0.0 0.20 153.0 0.0 0
105.00 FXY1422H105 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
105.00 FXY1429H105 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
106.00 FXY1401H106 0.20 0.00 0.00 0.0 0.20 137.0 0.0 0
106.00 FXY1408H106 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
106.00 FXY1416H106 0.20 0.00 0.00 0.0 0.20 153.0 0.0 0
106.00 FXY1422H106 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
106.00 FXY1429H106 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
107.00 FXY1401H107 0.25 0.00 0.00 0.0 0.25 143.0 0.0 0
107.00 FXY1408H107 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
107.00 FXY1416H107 0.20 0.00 0.00 0.0 0.20 142.0 0.0 0
107.00 FXY1422H107 0.20 0.00 0.00 0.0 0.20 148.0 0.0 0
107.00 FXY1429H107 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
108.00 FXY1401H108 0.25 0.00 0.00 0.0 0.25 143.0 0.0 0
108.00 FXY1408H108 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
108.00 FXY1416H108 0.20 0.00 0.00 0.0 0.20 153.0 0.0 0
108.00 FXY1422H108 0.20 0.00 0.00 0.0 0.20 148.0 0.0 0
108.00 FXY1429H108 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
109.00 FXY1401H109 0.20 0.00 0.00 0.0 0.20 137.0 0.0 0
109.00 FXY1408H109 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
109.00 FXY1416H109 0.20 0.00 0.00 0.0 0.20 153.0 0.0 0
109.00 FXY1422H109 0.20 0.00 0.00 0.0 0.20 137.0 0.0 0
109.00 FXY1429H109 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
110.00 FXY1401H110 0.20 0.00 0.00 0.0 0.20 137.0 0.0 0
110.00 FXY1408H110 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
110.00 FXY1416H110 0.20 0.00 0.00 0.0 0.20 224.0 0.0 0
110.00 FXY1422H110 0.20 0.00 0.00 0.0 0.20 137.0 0.0 0
110.00 FXY1429H110 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
111.00 FXY1401H111 0.20 0.00 0.00 0.0 0.20 447.0 0.0 0
111.00 FXY1408H111 0.25 0.00 0.00 0.0 0.25 473.0 0.0 0
111.00 FXY1416H111 0.20 0.00 0.00 0.0 0.20 444.0 0.0 0
111.00 FXY1422H111 0.20 0.00 0.00 0.0 0.20 428.0 0.0 0
111.00 FXY1429H111 0.20 0.00 0.00 0.0 0.20 527.0 0.0 0

Put Options: FXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
81.00 FXY1416T81 0.20 0.00 0.00 0.0 0.20 427.0 0.0 0
82.00 FXY1416T82 0.20 0.00 0.00 0.0 0.20 153.0 0.0 0
83.00 FXY1416T83 0.25 0.00 0.00 0.0 0.25 185.0 0.0 0
84.00 FXY1401T84 0.25 0.00 0.00 0.0 0.25 504.0 0.0 0
84.00 FXY1416T84 0.25 0.00 0.00 0.0 0.25 256.0 0.0 0
85.00 FXY1401T85 0.25 0.00 0.00 0.0 0.25 132.0 0.0 0
85.00 FXY1416T85 0.25 0.00 0.00 0.0 0.25 256.0 0.0 0
85.50 FXY1401T85.5 0.25 0.00 0.00 0.0 0.25 143.0 0.0 0
85.50 FXY1408T85.5 0.25 0.00 0.00 0.0 0.25 453.0 0.0 0
85.50 FXY1429T85.5 0.25 0.00 0.00 0.0 0.25 676.0 0.0 0
86.00 FXY1401T86 0.25 0.00 0.00 0.0 0.25 143.0 0.0 0
86.00 FXY1408T86 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
86.00 FXY1416T86 0.25 0.00 0.00 0.0 0.25 256.0 0.0 0
86.00 FXY1422T86 0.25 0.00 0.00 0.0 0.25 493.0 0.0 0
86.00 FXY1429T86 0.25 0.00 0.00 0.0 0.25 153.0 0.0 0
86.50 FXY1401T86.5 0.25 0.00 0.00 0.0 0.25 143.0 0.0 0
86.50 FXY1408T86.5 0.25 0.00 0.15 80.0 0.25 148.0 0.0 0
86.50 FXY1422T86.5 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
86.50 FXY1429T86.5 0.25 0.00 0.00 0.0 0.25 153.0 0.0 0
87.00 FXY1401T87 0.25 0.00 0.00 0.0 0.25 143.0 0.0 0
87.00 FXY1408T87 0.20 -0.05 0.15 70.0 0.25 445.0 60.0 60
87.00 FXY1416T87 0.25 0.00 0.00 0.0 0.25 256.0 0.0 0
87.00 FXY1422T87 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
87.00 FXY1429T87 0.25 0.00 0.00 0.0 0.25 153.0 0.0 0
87.50 FXY1401T87.5 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0
87.50 FXY1408T87.5 0.20 -0.05 0.05 10.0 0.25 453.0 10.0 10
87.50 FXY1422T87.5 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
87.50 FXY1429T87.5 0.25 0.00 0.00 0.0 0.25 153.0 0.0 0
88.00 FXY1401T88 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0
88.00 FXY1408T88 0.20 -0.05 0.10 2000.0 0.25 453.0 10.0 10
88.00 FXY1416T88 0.25 0.00 0.00 0.0 0.25 256.0 0.0 0
88.00 FXY1422T88 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
88.00 FXY1429T88 0.25 0.00 0.00 0.0 0.25 153.0 0.0 0
88.50 FXY1401T88.5 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0
88.50 FXY1408T88.5 0.25 0.00 0.25 10.0 0.25 148.0 10.0 0
88.50 FXY1422T88.5 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
88.50 FXY1429T88.5 0.25 0.00 0.00 0.0 0.25 153.0 0.0 0
89.00 FXY1401T89 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0
89.00 FXY1408T89 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
89.00 FXY1416T89 0.25 0.00 0.00 0.0 0.25 256.0 0.0 0
89.00 FXY1422T89 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
89.00 FXY1429T89 0.25 0.00 0.00 0.0 0.25 153.0 0.0 0
89.50 FXY1401T89.5 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0
89.50 FXY1408T89.5 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
89.50 FXY1422T89.5 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
89.50 FXY1429T89.5 0.25 0.00 0.00 0.0 0.25 153.0 0.0 0
90.00 FXY1401T90 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0
90.00 FXY1408T90 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
90.00 FXY1416T90 0.25 0.00 0.00 0.0 0.25 256.0 0.0 0
90.00 FXY1422T90 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
90.00 FXY1429T90 0.25 0.00 0.00 0.0 0.25 153.0 0.0 0
90.50 FXY1401T90.5 0.20 0.00 0.00 0.0 0.20 168.0 0.0 0
90.50 FXY1408T90.5 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
90.50 FXY1422T90.5 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
90.50 FXY1429T90.5 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
91.00 FXY1401T91 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0
91.00 FXY1408T91 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
91.00 FXY1416T91 0.25 0.00 0.00 0.0 0.25 256.0 0.0 0
91.00 FXY1422T91 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
91.00 FXY1429T91 0.25 0.00 0.00 0.0 0.25 265.0 0.0 0
91.50 FXY1401T91.5 0.09 -0.16 0.00 0.0 0.25 154.0 1.0 1
91.50 FXY1408T91.5 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
91.50 FXY1416T91.5 0.25 0.00 0.00 0.0 0.25 318.0 0.0 0
91.50 FXY1422T91.5 0.25 0.00 0.00 0.0 0.25 256.0 0.0 0
91.50 FXY1429T91.5 0.25 0.00 0.00 0.0 0.25 282.0 0.0 0
92.00 FXY1401T92 0.25 0.00 0.05 22.0 0.25 177.0 0.0 0
92.00 FXY1408T92 0.25 0.00 0.00 0.0 0.25 282.0 0.0 0
92.00 FXY1416T92 0.25 0.00 0.00 0.0 0.25 676.0 0.0 0
92.00 FXY1422T92 0.25 0.00 0.00 0.0 0.25 247.0 0.0 0
92.00 FXY1429T92 0.25 0.00 0.00 0.0 0.25 584.0 0.0 0
92.50 FXY1401T92.5 0.25 0.00 0.05 37.0 0.25 424.0 0.0 0
92.50 FXY1408T92.5 0.25 0.00 0.00 0.0 0.25 641.0 0.0 0
92.50 FXY1416T92.5 0.25 0.00 0.00 0.0 0.25 777.0 0.0 0
92.50 FXY1422T92.5 0.25 0.00 0.05 55.0 0.25 852.0 0.0 0
92.50 FXY1429T92.5 0.25 0.00 0.00 0.0 0.25 506.0 0.0 0
93.00 FXY1401T93 0.07 -0.18 0.05 489.0 0.25 717.0 5.0 5
93.00 FXY1408T93 0.25 0.00 0.05 179.0 0.25 1123.0 0.0 0
93.00 FXY1416T93 0.25 0.00 0.05 375.0 0.25 1399.0 0.0 0
93.00 FXY1422T93 0.25 0.00 0.05 10.0 0.25 644.0 0.0 0
93.00 FXY1429T93 0.15 0.00 0.05 10.0 0.15 619.0 0.0 0
93.50 FXY1401T93.5 0.25 0.00 0.05 382.0 0.25 1133.0 0.0 0
93.50 FXY1408T93.5 0.25 0.00 0.05 35.0 0.25 1069.0 0.0 0
93.50 FXY1416T93.5 0.03 -0.22 0.00 0.0 0.25 1405.0 3.0 3
93.50 FXY1422T93.5 0.25 0.00 0.05 10.0 0.25 1090.0 0.0 0
93.50 FXY1429T93.5 0.05 0.00 0.05 104.0 0.20 300.0 0.0 0
94.00 FXY1401T94 0.25 0.00 0.05 10.0 0.25 1123.0 0.0 0
94.00 FXY1408T94 0.25 0.00 0.05 10.0 0.25 1206.0 0.0 0
94.00 FXY1416T94 0.13 0.08 0.05 10.0 0.10 440.0 1.0 2
94.00 FXY1422T94 0.05 0.00 0.05 155.0 0.20 1208.0 0.0 0
94.00 FXY1429T94 0.10 0.00 0.10 10.0 0.25 2055.0 0.0 0
94.50 FXY1401T94.5 0.31 0.06 0.05 10.0 0.25 1423.0 1.0 1
94.50 FXY1408T94.5 0.05 0.00 0.05 189.0 0.20 1320.0 0.0 0
94.50 FXY1416T94.5 0.10 -0.03 0.05 379.0 0.20 780.0 23.0 23
94.50 FXY1422T94.5 0.05 0.00 0.05 949.0 0.25 878.0 0.0 0
94.50 FXY1429T94.5 0.10 0.00 0.10 2411.0 0.30 911.0 0.0 0
95.00 FXY1401T95 0.12 0.00 0.05 389.0 0.15 973.0 5.0 106
95.00 FXY1408T95 0.15 0.05 0.10 302.0 0.25 883.0 1.0 30
95.00 FXY1416T95 0.15 0.00 0.15 699.0 0.25 559.0 4.0 96
95.00 FXY1422T95 0.28 0.13 0.15 1781.0 0.35 1170.0 1.0 1
95.00 FXY1429T95 0.20 0.00 0.20 2589.0 0.45 1212.0 0.0 0
95.50 FXY1401T95.5 0.15 0.05 0.10 805.0 0.30 951.0 100.0 101
95.50 FXY1408T95.5 0.15 -0.05 0.20 824.0 0.40 832.0 1.0 1
95.50 FXY1416T95.5 0.32 0.07 0.25 1633.0 0.45 990.0 3.0 3
95.50 FXY1422T95.5 0.30 0.00 0.30 1978.0 0.55 994.0 0.0 0
95.50 FXY1429T95.5 0.40 0.00 0.40 940.0 0.65 767.0 0.0 0
96.00 FXY1401T96 0.50 0.15 0.35 946.0 0.60 823.0 20.0 31
96.00 FXY1408T96 0.60 0.15 0.45 978.0 0.65 464.0 2.0 32
96.00 FXY1416T96 0.47 -0.13 0.60 234.0 0.70 248.0 45.0 136
96.00 FXY1422T96 0.49 -0.11 0.60 1332.0 0.80 442.0 4.0 4
96.00 FXY1429T96 0.65 0.00 0.65 1946.0 0.90 1064.0 0.0 0
96.50 FXY1401T96.5 0.63 -0.12 0.75 568.0 1.00 480.0 3.0 3
96.50 FXY1408T96.5 0.80 0.00 0.80 537.0 1.05 320.0 0.0 0
96.50 FXY1416T96.5 0.90 0.00 0.90 665.0 1.10 377.0 0.0 0
96.50 FXY1422T96.5 0.95 0.00 0.95 1150.0 1.20 810.0 0.0 0
96.50 FXY1429T96.5 0.85 -0.15 1.00 776.0 1.25 386.0 3.0 2
97.00 FXY1401T97 0.85 -0.35 1.20 241.0 1.45 160.0 197.0 197
97.00 FXY1408T97 1.20 0.00 1.20 1561.0 1.45 159.0 0.0 0
97.00 FXY1416T97 1.20 -0.10 1.30 706.0 1.55 469.0 2.0 65
97.00 FXY1422T97 1.35 0.00 1.35 515.0 1.60 379.0 0.0 0
97.00 FXY1429T97 1.40 0.00 1.40 1070.0 1.65 320.0 0.0 0
97.50 FXY1401T97.5 1.70 0.00 1.70 153.0 1.95 183.0 0.0 0
97.50 FXY1408T97.5 1.60 0.00 1.60 222.0 1.95 117.0 0.0 0
97.50 FXY1416T97.5 1.65 -0.10 1.75 284.0 2.00 206.0 35.0 44
97.50 FXY1422T97.5 1.70 0.00 1.70 1898.0 2.05 833.0 0.0 0
97.50 FXY1429T97.5 1.80 0.00 1.80 1390.0 2.10 307.0 0.0 0
98.00 FXY1401T98 2.10 0.00 2.10 193.0 2.50 201.0 0.0 0
98.00 FXY1408T98 2.10 0.00 2.10 245.0 2.50 196.0 0.0 0
98.00 FXY1416T98 1.90 -0.25 2.15 472.0 2.55 274.0 6.0 16
98.00 FXY1422T98 2.20 0.00 2.20 830.0 2.60 693.0 0.0 0
98.00 FXY1429T98 2.25 0.00 2.25 1212.0 2.60 1038.0 0.0 0
98.50 FXY1401T98.5 2.60 0.00 2.60 180.0 3.00 175.0 0.0 0
98.50 FXY1408T98.5 3.00 0.40 2.60 386.0 3.00 212.0 30.0 30
98.50 FXY1416T98.5 2.60 0.00 2.60 259.0 3.00 196.0 0.0 0
98.50 FXY1422T98.5 2.65 0.00 2.65 586.0 3.00 136.0 0.0 0
98.50 FXY1429T98.5 2.70 0.00 2.70 728.0 3.10 550.0 0.0 0
99.00 FXY1401T99 3.10 0.00 3.10 180.0 3.50 187.0 0.0 0
99.00 FXY1408T99 3.50 0.40 3.10 371.0 3.50 212.0 30.0 30
99.00 FXY1416T99 3.40 0.30 3.10 488.0 3.50 274.0 5.0 5
99.00 FXY1422T99 3.10 0.00 3.10 608.0 3.60 471.0 0.0 0
99.00 FXY1429T99 3.20 0.00 3.20 730.0 3.60 485.0 0.0 0
99.50 FXY1401T99.5 3.60 0.00 3.60 199.0 4.00 199.0 0.0 0
99.50 FXY1408T99.5 4.00 0.40 3.60 379.0 4.00 213.0 30.0 30
99.50 FXY1416T99.5 3.60 0.00 3.60 251.0 4.00 189.0 0.0 0
99.50 FXY1422T99.5 3.60 0.00 3.60 630.0 4.00 233.0 0.0 0
99.50 FXY1429T99.5 3.60 0.00 3.60 622.0 4.10 292.0 0.0 0
100.00 FXY1401T100 4.10 0.00 4.10 302.0 4.50 253.0 0.0 0
100.00 FXY1408T100 4.50 0.40 4.10 390.0 4.50 237.0 30.0 30
100.00 FXY1416T100 4.30 0.20 4.10 508.0 4.50 227.0 30.0 30
100.00 FXY1422T100 4.10 0.00 4.10 220.0 4.60 198.0 0.0 0
100.00 FXY1429T100 4.10 0.00 4.10 220.0 4.60 180.0 0.0 0
100.50 FXY1401T100.5 4.60 0.00 4.60 220.0 5.00 185.0 0.0 0
100.50 FXY1408T100.5 5.00 0.40 4.60 398.0 5.00 237.0 30.0 30
100.50 FXY1416T100.5 4.60 0.00 4.60 213.0 5.00 189.0 0.0 0
100.50 FXY1422T100.5 4.60 0.00 4.60 248.0 5.00 192.0 0.0 0
100.50 FXY1429T100.5 4.60 0.00 4.60 205.0 5.00 190.0 0.0 0
101.00 FXY1401T101 5.10 0.00 5.10 220.0 5.60 191.0 0.0 0
101.00 FXY1408T101 5.50 0.40 5.10 333.0 5.60 368.0 30.0 30
101.00 FXY1416T101 5.30 0.20 5.10 378.0 5.60 338.0 25.0 25
101.00 FXY1422T101 5.10 0.00 5.10 231.0 5.60 220.0 0.0 0
101.00 FXY1429T101 5.10 0.00 5.10 619.0 5.60 200.0 0.0 0
101.50 FXY1401T101.5 5.60 0.00 5.60 120.0 6.10 154.0 0.0 0
101.50 FXY1408T101.5 6.00 0.40 5.60 298.0 6.10 323.0 30.0 30
101.50 FXY1422T101.5 5.60 0.00 5.60 245.0 6.10 220.0 0.0 0
101.50 FXY1429T101.5 5.50 0.00 5.50 279.0 6.20 272.0 0.0 0
102.00 FXY1401T102 6.00 0.00 6.00 140.0 6.50 107.0 0.0 0
102.00 FXY1408T102 6.50 0.40 6.10 314.0 6.60 323.0 30.0 30
102.00 FXY1416T102 6.10 0.00 6.10 212.0 6.60 220.0 0.0 0
102.00 FXY1422T102 6.10 0.00 6.10 202.0 6.60 210.0 0.0 0
102.00 FXY1429T102 6.00 0.00 6.00 258.0 6.70 254.0 0.0 0
102.50 FXY1401T102.5 6.50 0.00 6.50 158.0 7.00 132.0 0.0 0
102.50 FXY1408T102.5 7.00 0.40 6.60 366.0 7.10 333.0 30.0 30
102.50 FXY1422T102.5 6.60 0.00 6.60 202.0 7.10 210.0 0.0 0
102.50 FXY1429T102.5 6.60 0.00 6.60 269.0 7.10 211.0 0.0 0
103.00 FXY1401T103 7.00 0.00 7.00 140.0 7.50 107.0 0.0 0
103.00 FXY1408T103 7.00 -0.10 7.10 347.0 7.60 333.0 30.0 30
103.00 FXY1416T103 7.10 0.00 7.10 195.0 7.60 197.0 0.0 0
103.00 FXY1422T103 7.10 0.00 7.10 201.0 7.60 192.0 0.0 0
103.00 FXY1429T103 7.00 0.00 7.00 303.0 7.60 206.0 0.0 0
103.50 FXY1401T103.5 7.50 0.00 7.50 111.0 8.00 87.0 0.0 0
104.00 FXY1401T104 8.00 0.00 8.00 158.0 8.50 132.0 0.0 0
104.00 FXY1408T104 8.50 0.40 8.10 112.0 8.60 169.0 21.0 21
104.00 FXY1416T104 8.10 0.00 8.10 194.0 8.60 218.0 0.0 0
104.00 FXY1422T104 8.10 0.00 8.10 181.0 8.60 192.0 0.0 0
104.00 FXY1429T104 8.00 0.00 8.00 293.0 8.70 277.0 0.0 0
105.00 FXY1401T105 9.00 0.00 9.00 130.0 9.50 107.0 0.0 0
105.00 FXY1408T105 9.50 0.40 9.10 106.0 9.60 169.0 21.0 21
105.00 FXY1416T105 9.10 0.00 9.10 50.0 9.60 60.0 0.0 0
105.00 FXY1422T105 9.00 0.00 9.00 155.0 9.60 124.0 0.0 0
105.00 FXY1429T105 9.00 0.00 9.00 298.0 9.70 278.0 0.0 0
106.00 FXY1401T106 10.00 0.00 10.00 132.0 10.70 232.0 0.0 0
106.00 FXY1408T106 10.50 0.50 10.00 162.0 10.70 228.0 21.0 21
106.00 FXY1416T106 10.10 0.00 10.10 194.0 10.70 250.0 0.0 0
106.00 FXY1422T106 9.90 0.00 9.90 196.0 10.70 175.0 0.0 0
106.00 FXY1429T106 10.00 0.00 10.00 185.0 10.70 175.0 0.0 0
107.00 FXY1401T107 10.90 0.00 10.90 240.0 11.70 267.0 0.0 0
107.00 FXY1408T107 11.50 0.60 10.90 241.0 11.70 214.0 70.0 70
107.00 FXY1416T107 10.90 0.00 10.90 299.0 11.70 214.0 0.0 0
107.00 FXY1422T107 10.90 0.00 10.90 155.0 11.70 227.0 0.0 0
107.00 FXY1429T107 10.90 0.00 10.90 273.0 11.70 194.0 0.0 0
108.00 FXY1401T108 11.90 0.00 11.90 230.0 12.70 237.0 0.0 0
108.00 FXY1408T108 11.90 0.00 11.90 126.0 12.70 230.0 0.0 0
108.00 FXY1416T108 11.90 0.00 11.90 124.0 12.70 77.0 0.0 0
108.00 FXY1422T108 11.90 0.00 11.90 204.0 12.70 205.0 0.0 0
108.00 FXY1429T108 11.90 0.00 11.90 273.0 12.70 217.0 0.0 0
109.00 FXY1401T109 12.90 0.00 12.90 240.0 13.70 267.0 0.0 0
109.00 FXY1408T109 12.90 0.00 12.90 201.0 13.70 245.0 0.0 0
109.00 FXY1416T109 12.90 0.00 12.90 299.0 13.70 214.0 0.0 0
109.00 FXY1422T109 12.90 0.00 12.90 126.0 13.70 203.0 0.0 0
109.00 FXY1429T109 12.90 0.00 12.90 273.0 13.70 217.0 0.0 0
110.00 FXY1401T110 13.90 0.00 13.90 230.0 14.70 215.0 0.0 0
110.00 FXY1408T110 13.90 0.00 13.90 265.0 14.70 214.0 0.0 0
110.00 FXY1416T110 13.90 0.00 13.90 294.0 14.70 250.0 0.0 0
110.00 FXY1422T110 13.90 0.00 13.90 245.0 14.70 225.0 0.0 0
110.00 FXY1429T110 13.90 0.00 13.90 273.0 14.70 218.0 0.0 0
111.00 FXY1401T111 14.90 0.00 14.90 532.0 15.70 493.0 0.0 0
111.00 FXY1408T111 14.90 0.00 14.90 423.0 15.70 399.0 0.0 0
111.00 FXY1416T111 14.90 0.00 14.90 655.0 15.70 521.0 0.0 0
111.00 FXY1422T111 14.90 0.00 14.90 492.0 15.70 354.0 0.0 0
111.00 FXY1429T111 14.90 0.00 14.90 650.0 15.70 365.0 0.0 0
Trading Center