Direxion Trust Shs Direxion Daily Small Cap Bull 3x Shares $76.69

up +1.22


29/8/2014 04:00 PM  |  NYSEARCA : TNA
Last Trade: 76.69
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 1.22 (1.62 %)
Prev Close: 75.47
Open: 75.93
Bid: 76.71
Ask: 76.80
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TNA Trend Analysis - it has outperformed the S&P 500 by 18%
Options:

Call Options: TNA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 TNA1420I34 40.05 0.00 40.50 10.0 44.80 1.0 0.0 0
35.00 TNA1420I35 38.75 0.00 39.75 1.0 43.75 20.0 0.0 0
36.00 TNA1420I36 37.75 0.00 38.75 31.0 42.90 20.0 0.0 0
37.00 TNA1420I37 36.75 0.00 37.70 10.0 41.85 10.0 0.0 0
38.00 TNA1420I38 36.05 0.00 36.60 10.0 40.80 20.0 0.0 0
39.00 TNA1420I39 34.80 0.00 35.80 11.0 39.85 20.0 0.0 0
40.00 TNA1420I40 33.40 -1.10 34.85 63.0 37.55 60.0 35.0 61
41.00 TNA1420I41 32.55 0.00 33.60 10.0 37.85 20.0 0.0 0
42.00 TNA1420I42 31.45 0.00 32.65 47.0 36.85 20.0 0.0 0
43.00 TNA1420I43 30.90 0.00 31.75 31.0 35.85 20.0 0.0 0
44.00 TNA1420I44 29.85 -0.05 30.65 10.0 34.85 20.0 1.0 1
45.00 TNA1420I45 30.70 0.00 29.80 123.0 32.55 112.0 5.0 12
46.00 TNA1420I46 28.05 -0.15 28.50 10.0 32.70 20.0 1.0 1
47.00 TNA1420I47 27.05 0.10 27.75 10.0 31.70 20.0 1.0 1
48.00 TNA1405I48 26.50 0.00 26.65 13.0 29.65 12.0 0.0 0
48.00 TNA1412I48 26.05 0.00 26.90 25.0 29.50 10.0 0.0 0
48.00 TNA1420I48 25.95 0.00 26.95 11.0 29.65 21.0 0.0 0
49.00 TNA1405I49 24.95 0.00 25.60 10.0 29.90 10.0 0.0 0
49.00 TNA1412I49 24.55 0.00 25.65 11.0 29.70 1.0 0.0 0
49.00 TNA1420I49 25.10 0.25 25.50 51.0 28.80 21.0 1.0 1
50.00 TNA1405I50 23.60 0.00 24.65 11.0 28.80 10.0 0.0 0
50.00 TNA1412I50 24.00 0.00 24.70 11.0 28.80 20.0 0.0 0
50.00 TNA1420I50 24.70 0.25 24.70 169.0 27.70 34.0 4.0 16
50.00 TNA1426I50 0.00 0.00 25.10 113.0 27.75 72.0 0.0 0
51.00 TNA1405I51 22.80 0.00 23.70 1.0 27.75 1.0 0.0 0
51.00 TNA1412I51 22.90 0.00 23.50 21.0 27.85 20.0 0.0 0
51.00 TNA1420I51 17.55 -6.00 23.70 25.0 26.45 25.0 12.0 12
51.00 TNA1426I51 23.45 0.00 24.10 44.0 27.25 31.0 0.0 0
52.00 TNA1405I52 21.95 0.00 23.00 26.0 26.50 10.0 0.0 0
52.00 TNA1412I52 21.80 0.00 22.55 1.0 26.75 1.0 0.0 0
52.00 TNA1420I52 20.80 -1.75 22.80 169.0 25.50 194.0 20.0 62
52.00 TNA1426I52 22.20 0.00 23.10 46.0 26.35 31.0 0.0 0
53.00 TNA1405I53 20.95 0.00 21.65 1.0 25.80 1.0 0.0 0
53.00 TNA1412I53 20.75 0.00 21.60 30.0 25.85 20.0 0.0 0
53.00 TNA1420I53 19.85 -1.75 21.75 31.0 24.40 31.0 20.0 30
53.00 TNA1426I53 21.25 0.00 22.10 21.0 25.50 31.0 0.0 0
54.00 TNA1405I54 19.65 0.00 21.00 11.0 23.80 21.0 0.0 0
54.00 TNA1412I54 19.65 0.00 21.10 11.0 23.75 21.0 0.0 0
54.00 TNA1420I54 17.15 -3.40 20.85 170.0 23.40 52.0 18.0 55
54.00 TNA1426I54 20.25 0.00 21.10 25.0 23.90 27.0 0.0 0
55.00 TNA1405I55 19.20 0.00 20.05 13.0 23.30 3.0 0.0 0
55.00 TNA1412I55 18.65 0.00 19.70 21.0 22.75 41.0 0.0 0
55.00 TNA1420I55 16.20 -3.40 19.80 183.0 22.35 199.0 10.0 37
55.00 TNA1426I55 19.25 0.00 20.15 21.0 23.15 31.0 0.0 0
56.00 TNA1405I56 18.00 0.00 19.00 11.0 21.80 21.0 0.0 0
56.00 TNA1412I56 18.00 0.00 18.70 21.0 22.55 32.0 0.0 0
56.00 TNA1420I56 15.35 -3.35 18.95 169.0 21.60 34.0 10.0 17
56.00 TNA1426I56 18.30 0.00 19.15 21.0 22.35 34.0 0.0 0
57.00 TNA1405I57 17.00 0.00 18.00 11.0 21.80 11.0 0.0 0
57.00 TNA1412I57 12.55 -4.75 17.80 26.0 20.50 25.0 10.0 10
57.00 TNA1420I57 15.35 -1.90 17.75 214.0 20.65 124.0 11.0 11
57.00 TNA1426I57 17.30 0.00 18.25 21.0 21.00 26.0 0.0 0
58.00 TNA1405I58 16.00 0.00 17.00 11.0 19.80 21.0 0.0 0
58.00 TNA1412I58 16.05 0.00 16.70 44.0 20.25 34.0 0.0 0
58.00 TNA1420I58 14.40 -2.30 17.00 167.0 19.45 166.0 1.0 52
58.00 TNA1426I58 16.35 0.00 17.20 21.0 20.00 21.0 0.0 0
59.00 TNA1405I59 15.55 0.00 16.25 128.0 18.70 117.0 28.0 30
59.00 TNA1412I59 14.70 0.00 16.05 34.0 19.30 31.0 0.0 0
59.00 TNA1420I59 11.40 -4.90 17.40 28.0 18.45 158.0 51.0 55
59.00 TNA1426I59 15.35 0.00 16.35 21.0 19.50 31.0 0.0 0
60.00 TNA1405I60 15.40 0.15 15.05 130.0 17.55 21.0 1.0 6
60.00 TNA1412I60 10.75 -3.50 14.85 17.0 17.55 24.0 11.0 11
60.00 TNA1420I60 17.15 2.35 15.05 184.0 17.75 169.0 1.0 40
60.00 TNA1426I60 14.40 0.00 15.25 21.0 18.10 21.0 0.0 0
60.50 TNA1426I60.5 13.85 0.00 14.80 21.0 18.30 31.0 0.0 0
61.00 TNA1405I61 13.05 0.00 14.25 21.0 16.80 31.0 0.0 0
61.00 TNA1412I61 9.15 -4.35 13.75 141.0 16.85 158.0 1.0 11
61.00 TNA1420I61 13.37 -1.03 15.60 79.0 16.50 31.0 1.0 81
61.00 TNA1426I61 13.30 0.00 14.30 21.0 17.85 44.0 0.0 0
61.50 TNA1426I61.5 12.95 0.00 13.85 21.0 17.40 34.0 0.0 0
62.00 TNA1405I62 8.10 -4.30 12.80 136.0 15.25 112.0 98.0 32
62.00 TNA1412I62 9.80 -2.70 12.75 142.0 15.65 31.0 7.0 7
62.00 TNA1420I62 8.10 -4.40 12.95 31.0 15.60 34.0 22.0 17
62.00 TNA1426I62 12.60 0.00 13.40 29.0 16.15 31.0 0.0 0
62.50 TNA1420I62.5 11.80 0.00 12.90 21.0 15.45 59.0 0.0 0
62.50 TNA1426I62.5 12.25 0.00 12.95 21.0 16.00 31.0 0.0 0
63.00 TNA1405I63 7.15 -4.50 12.30 119.0 14.50 36.0 93.0 74
63.00 TNA1412I63 11.20 0.00 11.90 25.0 14.85 34.0 0.0 0
63.00 TNA1420I63 10.63 -1.32 12.35 199.0 14.60 187.0 5.0 31
63.00 TNA1426I63 11.75 0.00 12.50 21.0 15.60 27.0 0.0 0
63.50 TNA1412I63.5 9.15 -1.60 11.30 21.0 14.25 21.0 1.0 1
63.50 TNA1420I63.5 11.10 0.00 11.80 13.0 14.55 85.0 0.0 0
63.50 TNA1426I63.5 11.30 0.00 12.15 46.0 14.60 56.0 0.0 0
64.00 TNA1405I64 9.06 -1.59 11.25 123.0 13.60 34.0 10.0 10
64.00 TNA1412I64 9.53 -1.32 10.90 152.0 13.55 22.0 10.0 10
64.00 TNA1420I64 13.45 2.30 11.35 253.0 13.65 219.0 1.0 83
64.00 TNA1426I64 11.35 0.00 11.65 215.0 14.15 62.0 0.0 0
64.50 TNA1412I64.5 8.10 -2.20 10.35 155.0 13.10 111.0 4.0 4
64.50 TNA1420I64.5 9.80 -0.85 10.65 207.0 13.15 50.0 15.0 15
64.50 TNA1426I64.5 10.32 -0.63 11.00 254.0 13.40 31.0 22.0 22
65.00 TNA1405I65 10.45 0.75 10.10 118.0 12.30 75.0 8.0 8
65.00 TNA1412I65 10.70 0.75 9.90 153.0 13.15 32.0 8.0 8
65.00 TNA1420I65 11.35 0.55 10.45 231.0 12.70 179.0 2.0 325
65.00 TNA1426I65 9.95 0.00 10.50 236.0 13.15 101.0 0.0 0
65.50 TNA1412I65.5 8.85 0.00 9.75 21.0 12.60 34.0 0.0 0
65.50 TNA1420I65.5 9.85 0.00 10.10 62.0 12.35 156.0 0.0 0
65.50 TNA1426I65.5 8.89 -1.31 10.05 364.0 12.50 138.0 20.0 20
66.00 TNA1405I66 9.45 0.80 8.75 22.0 11.25 117.0 9.0 35
66.00 TNA1412I66 8.35 0.00 8.85 22.0 11.90 44.0 0.0 0
66.00 TNA1420I66 11.65 2.15 9.70 441.0 11.75 461.0 1.0 303
66.00 TNA1426I66 9.75 0.00 9.90 240.0 11.95 21.0 0.0 0
66.50 TNA1412I66.5 8.35 0.00 8.80 21.0 11.25 31.0 0.0 0
66.50 TNA1420I66.5 9.00 0.00 9.15 393.0 11.25 218.0 0.0 0
66.50 TNA1426I66.5 7.35 -2.05 9.55 320.0 11.55 120.0 2.0 22
67.00 TNA1405I67 8.60 -0.35 8.20 19.0 10.30 47.0 10.0 32
67.00 TNA1412I67 6.75 -2.28 8.20 190.0 10.55 135.0 6.0 21
67.00 TNA1420I67 10.40 1.85 9.40 344.0 10.80 246.0 10.0 212
67.00 TNA1426I67 8.90 0.00 9.10 275.0 11.05 21.0 0.0 0
67.50 TNA1405I67.5 6.00 -1.25 7.50 174.0 9.85 127.0 1.0 13
67.50 TNA1412I67.5 9.09 1.39 7.85 15.0 10.05 29.0 1.0 12
67.50 TNA1420I67.5 8.20 0.00 8.40 436.0 10.35 318.0 0.0 0
67.50 TNA1426I67.5 10.40 1.90 8.25 352.0 10.70 135.0 2.0 37
68.00 TNA1405I68 9.20 2.35 7.00 25.0 9.30 117.0 1.0 15
68.00 TNA1412I68 7.35 0.10 7.45 269.0 9.60 31.0 1.0 13
68.00 TNA1420I68 9.26 1.46 8.95 259.0 9.90 402.0 5.0 117
68.00 TNA1426I68 7.30 -0.90 8.40 328.0 10.25 121.0 1.0 12
68.50 TNA1405I68.5 3.55 -2.90 6.65 22.0 8.80 117.0 3.0 7
68.50 TNA1412I68.5 6.95 0.10 7.00 345.0 9.10 114.0 1.0 2
68.50 TNA1420I68.5 7.07 -0.33 7.90 408.0 9.45 283.0 1.0 2
68.50 TNA1426I68.5 7.05 -0.75 7.80 355.0 9.85 31.0 1.0 1
69.00 TNA1405I69 6.88 0.18 6.05 231.0 8.40 111.0 73.0 33
69.00 TNA1412I69 6.55 0.05 6.50 368.0 8.65 87.0 1.0 36
69.00 TNA1420I69 8.20 1.25 8.20 267.0 9.00 235.0 20.0 230
69.00 TNA1426I69 7.35 0.00 7.50 337.0 9.35 20.0 0.0 0
69.50 TNA1405I69.5 5.00 -0.95 5.70 25.0 7.85 133.0 16.0 16
69.50 TNA1412I69.5 7.33 1.23 6.10 316.0 8.15 31.0 1.0 3
69.50 TNA1420I69.5 6.13 -0.42 7.25 400.0 8.60 420.0 2.0 7
69.50 TNA1426I69.5 4.05 -3.05 7.05 452.0 9.00 240.0 10.0 9
70.00 TNA1405I70 5.90 0.00 5.15 22.0 7.35 39.0 4.0 89
70.00 TNA1412I70 6.25 0.60 6.75 212.0 7.75 182.0 95.0 48
70.00 TNA1420I70 7.82 1.07 7.30 397.0 8.15 410.0 10.0 649
70.00 TNA1426I70 6.00 -0.65 6.65 459.0 8.55 81.0 6.0 6
70.50 TNA1405I70.5 6.03 0.88 4.75 139.0 6.90 21.0 10.0 20
70.50 TNA1412I70.5 6.35 1.10 5.60 329.0 7.30 285.0 23.0 47
70.50 TNA1420I70.5 5.30 -0.95 6.40 523.0 7.80 341.0 6.0 22
70.50 TNA1426I70.5 6.05 -0.25 6.50 447.0 8.15 212.0 1.0 1
71.00 TNA1405I71 5.74 0.93 4.95 218.0 6.45 150.0 4.0 232
71.00 TNA1412I71 5.57 0.00 4.95 334.0 6.85 225.0 125.0 64
71.00 TNA1420I71 6.82 0.75 6.75 329.0 7.35 651.0 312.0 1,242
71.00 TNA1426I71 4.46 -1.49 6.65 408.0 7.75 223.0 5.0 5
71.50 TNA1405I71.5 5.55 1.25 5.15 11.0 6.00 491.0 3.0 11
71.50 TNA1412I71.5 4.53 0.03 4.75 414.0 6.40 225.0 20.0 28
71.50 TNA1420I71.5 5.65 0.45 6.15 461.0 6.90 410.0 18.0 59
71.50 TNA1426I71.5 6.50 0.90 5.75 479.0 7.35 180.0 2.0 2
72.00 TNA1405I72 3.89 -0.41 4.60 245.0 5.55 334.0 20.0 71
72.00 TNA1412I72 6.12 1.92 4.20 446.0 6.00 372.0 1.0 42
72.00 TNA1420I72 6.20 0.91 5.85 32.0 6.40 364.0 37.0 354
72.00 TNA1426I72 6.22 0.43 5.40 495.0 6.95 328.0 10.0 15
72.50 TNA1405I72.5 3.50 0.25 4.20 280.0 5.05 295.0 4.0 33
72.50 TNA1412I72.5 4.33 0.00 3.90 495.0 5.55 57.0 1.0 1
72.50 TNA1420I72.5 5.95 1.15 5.45 513.0 6.15 625.0 14.0 23
72.50 TNA1426I72.5 5.89 0.94 5.10 473.0 6.60 457.0 2.0 12
73.00 TNA1405I73 4.00 0.51 3.90 210.0 4.65 361.0 57.0 88
73.00 TNA1412I73 4.70 1.20 4.65 10.0 5.20 527.0 10.0 104
73.00 TNA1420I73 5.57 1.02 4.95 448.0 5.75 708.0 142.0 338
73.00 TNA1426I73 5.05 0.45 4.75 487.0 6.20 188.0 1.0 1
73.50 TNA1405I73.5 2.88 0.36 3.20 347.0 4.20 434.0 27.0 73
73.50 TNA1412I73.5 4.40 1.20 3.20 524.0 4.80 459.0 2.0 61
73.50 TNA1420I73.5 4.50 0.00 4.70 547.0 5.35 597.0 3.0 122
73.50 TNA1426I73.5 5.61 1.26 4.45 472.0 5.85 348.0 10.0 21
74.00 TNA1405I74 3.40 0.55 3.20 15.0 3.75 565.0 250.0 237
74.00 TNA1412I74 3.78 0.90 3.60 408.0 4.40 472.0 25.0 79
74.00 TNA1420I74 4.50 0.70 4.55 11.0 5.00 771.0 13.0 335
74.00 TNA1426I74 5.10 1.10 4.10 492.0 5.50 346.0 3.0 12
74.50 TNA1405I74.5 2.24 -0.46 2.69 311.0 3.35 290.0 7.0 117
74.50 TNA1412I74.5 3.37 0.27 3.10 466.0 4.05 549.0 2.0 22
74.50 TNA1420I74.5 4.45 0.90 3.20 21.0 4.50 46.0 20.0 56
74.50 TNA1426I74.5 4.75 0.75 4.15 474.0 5.15 417.0 2.0 33
75.00 TNA1405I75 2.45 0.50 2.50 28.0 2.96 478.0 283.0 229
75.00 TNA1412I75 3.08 0.33 2.90 487.0 3.65 513.0 30.0 121
75.00 TNA1420I75 4.15 0.75 3.90 11.0 4.15 211.0 214.0 1,226
75.00 TNA1426I75 4.20 0.40 3.80 489.0 4.80 345.0 18.0 101
75.50 TNA1405I75.5 2.20 0.15 2.16 31.0 2.59 481.0 76.0 170
75.50 TNA1412I75.5 3.01 0.56 2.85 11.0 3.30 679.0 30.0 35
75.50 TNA1420I75.5 3.40 0.40 3.60 11.0 3.80 208.0 12.0 138
75.50 TNA1426I75.5 3.73 0.00 3.50 542.0 4.50 484.0 10.0 12
76.00 TNA1405I76 2.10 0.60 1.89 10.0 2.25 635.0 369.0 254
76.00 TNA1412I76 2.58 0.21 2.54 296.0 2.95 481.0 53.0 114
76.00 TNA1420I76 3.35 0.51 3.30 11.0 3.50 220.0 30.0 784
76.00 TNA1426I76 3.70 0.50 3.65 25.0 4.20 159.0 9.0 166
76.50 TNA1405I76.5 1.80 0.56 1.57 21.0 1.77 169.0 528.0 97
76.50 TNA1412I76.5 2.34 0.37 2.22 32.0 2.55 476.0 9.0 22
76.50 TNA1420I76.5 3.10 0.44 3.00 11.0 3.20 264.0 114.0 62
77.00 TNA1405I77 1.43 0.33 1.23 135.0 1.51 174.0 374.0 377
77.00 TNA1412I77 2.15 0.51 1.95 32.0 2.25 300.0 31.0 77
77.00 TNA1420I77 2.98 0.68 2.72 17.0 2.86 109.0 177.0 635
77.00 TNA1426I77 3.10 0.14 3.20 3.0 3.45 169.0 9.0 36
77.50 TNA1405I77.5 1.28 0.44 1.00 41.0 1.24 55.0 202.0 103
77.50 TNA1412I77.5 1.93 0.63 1.64 20.0 2.00 34.0 3.0 59
78.00 TNA1405I78 1.05 0.35 0.84 13.0 0.99 41.0 501.0 703
78.00 TNA1412I78 1.31 0.12 1.47 32.0 1.74 184.0 7.0 80
78.00 TNA1420I78 2.30 0.46 2.20 11.0 2.33 86.0 341.0 223
78.00 TNA1426I78 2.70 0.28 2.68 10.0 2.95 119.0 3.0 40
78.50 TNA1405I78.5 0.92 0.37 0.68 33.0 0.86 371.0 119.0 175
78.50 TNA1412I78.5 1.43 0.42 1.22 25.0 1.50 16.0 26.0 3
79.00 TNA1405I79 0.60 0.13 0.50 81.0 0.64 55.0 291.0 357
79.00 TNA1412I79 1.13 0.23 1.11 3.0 1.29 6.0 5.0 37
79.00 TNA1420I79 1.70 0.13 1.72 138.0 1.86 31.0 21.0 271
79.00 TNA1426I79 1.77 0.00 2.19 14.0 2.50 435.0 10.0 12
79.50 TNA1405I79.5 0.52 0.21 0.38 36.0 0.56 218.0 60.0 31
80.00 TNA1405I80 0.42 0.14 0.30 11.0 0.41 194.0 823.0 116
80.00 TNA1412I80 0.79 0.18 0.56 856.0 0.99 191.0 14.0 62
80.00 TNA1420I80 1.50 0.33 1.28 34.0 1.45 43.0 35.0 1,207
80.00 TNA1426I80 1.75 0.21 1.77 37.0 2.04 289.0 9.0 72
80.50 TNA1405I80.5 0.29 0.02 0.20 28.0 0.31 146.0 755.0 14
81.00 TNA1405I81 0.22 0.02 0.16 3.0 0.24 147.0 700.0 80
81.00 TNA1412I81 0.78 0.35 0.41 876.0 0.71 273.0 4.0 88
81.00 TNA1420I81 1.00 0.09 1.03 11.0 1.11 31.0 6.0 249
81.00 TNA1426I81 1.62 0.48 1.35 10.0 1.66 341.0 2.0 15
81.50 TNA1405I81.5 0.20 0.00 0.10 43.0 0.20 234.0 100.0 385
82.00 TNA1405I82 0.23 0.04 0.08 11.0 0.15 204.0 5.0 6
82.00 TNA1412I82 0.33 0.05 0.28 113.0 0.46 69.0 10.0 22
82.00 TNA1420I82 0.77 0.07 0.70 23.0 0.84 38.0 57.0 260
82.00 TNA1426I82 1.11 0.18 1.10 35.0 1.32 31.0 1.0 1
82.50 TNA1405I82.5 0.00 0.00 0.03 42.0 0.19 321.0 0.0 0
83.00 TNA1405I83 0.02 0.00 0.01 21.0 0.25 757.0 0.0 0
83.00 TNA1412I83 0.20 0.05 0.22 11.0 0.33 74.0 5.0 30
83.00 TNA1420I83 0.54 0.10 0.53 11.0 0.62 42.0 3.0 710
83.00 TNA1426I83 1.00 0.29 0.67 763.0 1.05 134.0 16.0 4
83.50 TNA1405I83.5 0.00 0.00 0.01 10.0 0.20 175.0 0.0 0
84.00 TNA1405I84 0.20 0.02 0.01 2.0 0.25 858.0 4.0 4
84.00 TNA1412I84 0.17 0.12 0.13 37.0 0.21 242.0 40.0 15
84.00 TNA1420I84 0.37 0.06 0.27 10.0 0.45 58.0 529.0 778
84.00 TNA1426I84 0.95 0.42 0.51 763.0 0.82 125.0 30.0 30
85.00 TNA1405I85 0.10 0.00 0.02 10.0 0.19 710.0 1.0 50
85.00 TNA1412I85 0.09 0.04 0.04 131.0 0.15 71.0 10.0 113
85.00 TNA1420I85 0.30 0.03 0.26 4.0 0.32 21.0 15.0 1,020
85.00 TNA1426I85 0.34 -0.03 0.45 41.0 0.62 53.0 9.0 11
86.00 TNA1405I86 0.25 0.00 0.01 10.0 0.14 98.0 0.0 0
86.00 TNA1412I86 0.02 0.00 0.01 1.0 0.14 64.0 0.0 0
86.00 TNA1420I86 0.21 0.08 0.16 27.0 0.23 31.0 5.0 627
86.00 TNA1426I86 0.25 0.00 0.25 872.0 0.49 219.0 0.0 0
87.00 TNA1405I87 0.21 0.00 0.01 10.0 0.15 31.0 0.0 0
87.00 TNA1412I87 0.19 0.00 0.01 405.0 0.13 238.0 0.0 0
87.00 TNA1420I87 0.20 0.11 0.09 37.0 0.16 21.0 7.0 96
87.00 TNA1426I87 0.24 0.06 0.15 99.0 0.36 41.0 9.0 9
88.00 TNA1405I88 0.00 0.00 0.00 0.0 0.20 28.0 0.0 0
88.00 TNA1412I88 0.00 0.00 0.00 0.0 0.19 170.0 0.0 0
88.00 TNA1420I88 0.19 0.13 0.01 10.0 0.19 345.0 10.0 82
88.00 TNA1426I88 0.00 0.00 0.08 1197.0 0.35 452.0 0.0 0
89.00 TNA1405I89 0.00 0.00 0.00 0.0 0.21 39.0 0.0 0
89.00 TNA1412I89 0.00 0.00 0.00 0.0 0.19 34.0 0.0 0
89.00 TNA1420I89 0.10 0.07 0.01 113.0 0.11 88.0 1.0 21
89.00 TNA1426I89 0.00 0.00 0.04 1276.0 0.29 482.0 0.0 0
90.00 TNA1405I90 0.00 0.00 0.00 0.0 0.21 39.0 0.0 0
90.00 TNA1412I90 0.00 0.00 0.00 0.0 0.19 34.0 0.0 0
90.00 TNA1420I90 0.05 0.00 0.02 40.0 0.19 1077.0 20.0 282
90.00 TNA1426I90 0.00 0.00 0.01 1475.0 0.25 431.0 0.0 0
91.00 TNA1405I91 0.19 0.00 0.00 0.0 0.21 38.0 0.0 0
91.00 TNA1412I91 0.00 0.00 0.00 0.0 0.19 34.0 0.0 0
91.00 TNA1420I91 0.30 0.11 0.01 183.0 0.20 653.0 10.0 16
91.00 TNA1426I91 0.00 0.00 0.01 10.0 0.24 366.0 0.0 0
92.00 TNA1405I92 0.00 0.00 0.00 0.0 0.20 24.0 0.0 0
92.00 TNA1412I92 0.00 0.00 0.00 0.0 0.14 21.0 0.0 0
92.00 TNA1420I92 0.40 0.39 0.01 4.0 0.19 935.0 2.0 4
92.00 TNA1426I92 0.00 0.00 0.01 40.0 0.13 46.0 0.0 0
93.00 TNA1405I93 0.19 0.00 0.00 0.0 0.20 256.0 0.0 0
93.00 TNA1412I93 0.00 0.00 0.00 0.0 0.15 5.0 0.0 0
93.00 TNA1420I93 0.09 -0.10 0.01 10.0 0.13 182.0 5.0 5
93.00 TNA1426I93 0.00 0.00 0.01 50.0 0.13 61.0 0.0 0
94.00 TNA1412I94 0.00 0.00 0.00 0.0 0.14 5.0 0.0 0
94.00 TNA1420I94 0.19 0.00 0.01 10.0 0.14 38.0 0.0 0
94.00 TNA1426I94 0.00 0.00 0.01 5.0 0.13 133.0 0.0 0
95.00 TNA1412I95 0.00 0.00 0.00 0.0 0.15 5.0 0.0 0
95.00 TNA1420I95 0.09 -0.10 0.01 20.0 0.13 152.0 26.0 132
95.00 TNA1426I95 0.00 0.00 0.01 5.0 0.13 68.0 0.0 0
96.00 TNA1412I96 0.00 0.00 0.00 0.0 0.15 5.0 0.0 0
96.00 TNA1420I96 0.15 -0.05 0.01 10.0 0.19 31.0 1.0 1
96.00 TNA1426I96 0.00 0.00 0.00 0.0 0.13 68.0 0.0 0
97.00 TNA1412I97 0.00 0.00 0.00 0.0 0.16 5.0 0.0 0
97.00 TNA1420I97 0.11 -0.09 0.01 10.0 0.19 182.0 1.0 3
97.00 TNA1426I97 0.00 0.00 0.00 0.0 0.14 34.0 0.0 0
98.00 TNA1412I98 0.00 0.00 0.00 0.0 0.14 5.0 0.0 0
98.00 TNA1426I98 0.00 0.00 0.00 0.0 0.14 21.0 0.0 0
99.00 TNA1412I99 0.00 0.00 0.00 0.0 0.14 5.0 0.0 0
99.00 TNA1426I99 0.00 0.00 0.00 0.0 0.14 21.0 0.0 0
100.00 TNA1412I100 0.00 0.00 0.00 0.0 0.19 160.0 0.0 0
100.00 TNA1426I100 0.00 0.00 0.00 0.0 0.22 251.0 0.0 0

Put Options: TNA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 TNA1420U34 0.04 -0.16 0.01 5.0 0.15 65.0 21.0 22
35.00 TNA1420U35 0.25 0.11 0.01 5.0 0.15 248.0 2.0 2
36.00 TNA1420U36 0.12 -0.04 0.01 10.0 0.16 273.0 3.0 4
37.00 TNA1420U37 0.06 -0.10 0.02 10.0 0.15 104.0 14.0 17
38.00 TNA1420U38 0.09 -0.15 0.01 10.0 0.16 100.0 1.0 119
39.00 TNA1420U39 0.08 -0.12 0.01 5.0 0.16 100.0 5.0 5
40.00 TNA1420U40 0.30 0.10 0.01 10.0 0.18 32.0 16.0 166
41.00 TNA1420U41 0.01 -0.19 0.01 10.0 0.16 62.0 3.0 3
42.00 TNA1420U42 0.22 0.07 0.01 1.0 0.16 33.0 1.0 7
43.00 TNA1420U43 0.13 -0.07 0.02 10.0 0.16 33.0 10.0 45
44.00 TNA1420U44 0.10 0.05 0.05 10.0 0.16 34.0 8.0 102
45.00 TNA1420U45 0.10 0.00 0.02 48.0 0.16 145.0 1.0 185
46.00 TNA1420U46 0.06 0.00 0.01 1.0 0.16 40.0 10.0 380
47.00 TNA1420U47 0.05 0.00 0.01 1.0 0.15 69.0 1.0 423
48.00 TNA1405U48 0.16 -0.04 0.01 5.0 0.15 34.0 2.0 22
48.00 TNA1412U48 0.10 -0.15 0.01 10.0 0.15 117.0 5.0 17
48.00 TNA1420U48 0.15 0.14 0.01 129.0 0.08 11.0 1.0 452
49.00 TNA1405U49 0.20 -0.05 0.01 15.0 0.17 34.0 1.0 1
49.00 TNA1412U49 0.25 0.00 0.01 25.0 0.15 34.0 0.0 0
49.00 TNA1420U49 0.08 0.00 0.05 32.0 0.14 24.0 14.0 468
50.00 TNA1405U50 0.25 0.00 0.01 11.0 0.18 35.0 50.0 50
50.00 TNA1412U50 0.32 0.31 0.01 62.0 0.08 21.0 1.0 71
50.00 TNA1420U50 0.09 -0.08 0.07 24.0 0.14 111.0 2.0 819
50.00 TNA1426U50 0.00 0.00 0.05 11.0 0.23 218.0 0.0 0
51.00 TNA1405U51 0.64 0.42 0.01 70.0 0.18 31.0 20.0 20
51.00 TNA1412U51 0.19 -0.02 0.01 241.0 0.17 33.0 1.0 1
51.00 TNA1420U51 0.13 0.08 0.05 398.0 0.15 497.0 1.0 75
51.00 TNA1426U51 0.63 0.54 0.08 42.0 0.17 42.0 17.0 22
52.00 TNA1405U52 0.14 0.00 0.01 123.0 0.17 21.0 0.0 0
52.00 TNA1412U52 0.31 0.09 0.01 10.0 0.17 31.0 1.0 1
52.00 TNA1420U52 0.11 0.00 0.05 343.0 0.18 305.0 5.0 290
52.00 TNA1426U52 0.13 0.00 0.10 30.0 0.20 42.0 0.0 0
53.00 TNA1405U53 0.05 0.04 0.01 20.0 0.14 21.0 10.0 47
53.00 TNA1412U53 0.44 0.23 0.01 320.0 0.14 131.0 10.0 12
53.00 TNA1420U53 0.14 0.05 0.08 50.0 0.21 499.0 2.0 572
53.00 TNA1426U53 0.76 0.65 0.11 26.0 0.22 38.0 20.0 20
54.00 TNA1405U54 0.78 0.62 0.01 10.0 0.16 32.0 12.0 12
54.00 TNA1412U54 0.23 0.02 0.01 265.0 0.14 101.0 1.0 52
54.00 TNA1420U54 0.12 -0.03 0.08 139.0 0.15 86.0 12.0 149
54.00 TNA1426U54 0.48 0.33 0.13 26.0 0.22 38.0 2.0 2
55.00 TNA1405U55 0.26 0.09 0.01 1.0 0.16 31.0 15.0 5
55.00 TNA1412U55 0.05 0.04 0.03 10.0 0.14 491.0 17.0 25
55.00 TNA1420U55 0.14 0.00 0.08 37.0 0.21 305.0 7.0 532
55.00 TNA1426U55 0.50 0.29 0.16 25.0 0.26 38.0 40.0 90
56.00 TNA1405U56 0.08 -0.13 0.01 66.0 0.15 31.0 10.0 10
56.00 TNA1412U56 0.59 0.57 0.02 74.0 0.14 404.0 10.0 10
56.00 TNA1420U56 0.18 0.00 0.06 771.0 0.24 500.0 5.0 285
56.00 TNA1426U56 0.45 0.26 0.19 21.0 0.27 21.0 11.0 41
57.00 TNA1405U57 0.15 0.14 0.01 10.0 0.15 35.0 9.0 100
57.00 TNA1412U57 0.13 0.00 0.01 99.0 0.16 529.0 1.0 12
57.00 TNA1420U57 0.60 0.42 0.15 21.0 0.29 219.0 20.0 185
57.00 TNA1426U57 0.55 0.32 0.23 21.0 0.37 406.0 9.0 20
58.00 TNA1405U58 0.10 0.00 0.01 10.0 0.15 66.0 1.0 37
58.00 TNA1412U58 0.15 0.00 0.04 52.0 0.14 53.0 1.0 187
58.00 TNA1420U58 0.22 0.02 0.12 349.0 0.30 316.0 32.0 2,688
58.00 TNA1426U58 0.47 0.18 0.28 21.0 0.47 400.0 10.0 10
59.00 TNA1405U59 0.11 0.00 0.01 10.0 0.18 66.0 2.0 159
59.00 TNA1412U59 0.16 0.00 0.05 43.0 0.14 386.0 3.0 3
59.00 TNA1420U59 0.24 -0.05 0.16 86.0 0.32 441.0 10.0 296
59.00 TNA1426U59 0.59 0.21 0.30 74.0 0.53 239.0 20.0 31
60.00 TNA1405U60 0.14 0.00 0.01 10.0 0.14 62.0 3.0 79
60.00 TNA1412U60 0.11 0.01 0.07 20.0 0.14 404.0 20.0 194
60.00 TNA1420U60 0.26 -0.10 0.20 41.0 0.27 25.0 15.0 928
60.00 TNA1426U60 0.48 0.00 0.38 49.0 0.57 306.0 3.0 171
60.50 TNA1426U60.5 0.63 0.14 0.38 36.0 0.57 48.0 5.0 33
61.00 TNA1405U61 0.09 0.00 0.01 10.0 0.21 210.0 11.0 45
61.00 TNA1412U61 0.48 0.37 0.08 42.0 0.14 44.0 19.0 52
61.00 TNA1420U61 0.38 0.00 0.27 35.0 0.39 364.0 6.0 144
61.00 TNA1426U61 1.58 1.05 0.41 218.0 0.67 973.0 10.0 5
61.50 TNA1426U61.5 3.05 2.46 0.46 11.0 0.61 656.0 21.0 20
62.00 TNA1405U62 0.12 0.09 0.01 10.0 0.20 182.0 14.0 95
62.00 TNA1412U62 0.26 0.11 0.10 31.0 0.16 13.0 150.0 177
62.00 TNA1420U62 0.45 0.00 0.29 79.0 0.44 506.0 28.0 535
62.00 TNA1426U62 0.54 -0.07 0.49 75.0 0.57 127.0 23.0 68
62.50 TNA1420U62.5 0.50 0.08 0.34 31.0 0.39 4.0 20.0 371
62.50 TNA1426U62.5 0.61 -0.05 0.49 527.0 0.69 978.0 7.0 1
63.00 TNA1405U63 0.08 0.00 0.02 41.0 0.14 53.0 5.0 104
63.00 TNA1412U63 0.17 -0.05 0.12 113.0 0.19 11.0 4.0 213
63.00 TNA1420U63 0.41 -0.14 0.36 36.0 0.43 141.0 5.0 833
63.00 TNA1426U63 0.94 0.25 0.55 27.0 0.72 933.0 10.0 18
63.50 TNA1412U63.5 0.40 0.20 0.13 31.0 0.31 420.0 50.0 108
63.50 TNA1420U63.5 0.46 -0.05 0.39 45.0 0.50 358.0 1.0 22
63.50 TNA1426U63.5 2.56 1.78 0.59 34.0 0.86 10.0 1.0 1
64.00 TNA1405U64 0.08 0.05 0.01 43.0 0.19 329.0 1.0 180
64.00 TNA1412U64 0.28 -0.03 0.14 32.0 0.27 302.0 10.0 51
64.00 TNA1420U64 0.48 -0.19 0.42 35.0 0.51 687.0 5.0 832
64.00 TNA1426U64 1.65 0.83 0.62 66.0 0.80 83.0 4.0 117
64.50 TNA1412U64.5 0.60 0.40 0.16 31.0 0.36 606.0 1.0 51
64.50 TNA1420U64.5 1.31 0.72 0.45 56.0 0.51 160.0 7.0 12
64.50 TNA1426U64.5 1.45 0.58 0.69 33.0 0.80 10.0 50.0 150
65.00 TNA1405U65 0.12 0.00 0.01 10.0 0.19 239.0 33.0 311
65.00 TNA1412U65 0.30 0.05 0.17 76.0 0.28 21.0 103.0 167
65.00 TNA1420U65 0.51 -0.24 0.50 76.0 0.53 10.0 323.0 993
65.00 TNA1426U65 0.83 -0.16 0.74 43.0 0.88 10.0 42.0 310
65.50 TNA1412U65.5 0.29 0.00 0.19 33.0 0.36 320.0 4.0 4
65.50 TNA1420U65.5 0.65 -0.08 0.54 13.0 0.61 20.0 10.0 115
65.50 TNA1426U65.5 0.89 -0.10 0.80 11.0 0.98 20.0 12.0 2
66.00 TNA1405U66 0.12 0.05 0.02 28.0 0.19 272.0 1.0 97
66.00 TNA1412U66 0.35 -0.01 0.22 99.0 0.31 3.0 3.0 68
66.00 TNA1420U66 0.88 0.00 0.58 82.0 0.62 49.0 6.0 1,015
66.00 TNA1426U66 1.20 0.00 0.86 11.0 1.04 3.0 14.0 50
66.50 TNA1412U66.5 0.28 -0.17 0.24 87.0 0.34 13.0 1.0 87
66.50 TNA1420U66.5 0.68 -0.31 0.61 96.0 0.69 4.0 12.0 164
66.50 TNA1426U66.5 1.08 0.00 0.90 21.0 1.06 336.0 0.0 0
67.00 TNA1405U67 0.09 -0.07 0.03 46.0 0.15 249.0 9.0 146
67.00 TNA1412U67 0.47 0.00 0.29 21.0 0.39 10.0 7.0 155
67.00 TNA1420U67 0.71 -0.19 0.66 33.0 0.82 24.0 9.0 339
67.00 TNA1426U67 1.05 -0.20 0.98 11.0 1.10 21.0 25.0 26
67.50 TNA1405U67.5 0.35 0.23 0.05 44.0 0.19 295.0 1.0 61
67.50 TNA1412U67.5 0.37 -0.12 0.31 87.0 0.41 24.0 15.0 41
67.50 TNA1420U67.5 0.90 -0.14 0.71 31.0 0.80 11.0 113.0 132
67.50 TNA1426U67.5 2.17 0.86 1.04 25.0 1.26 10.0 10.0 10
68.00 TNA1405U68 0.15 -0.09 0.08 30.0 0.13 11.0 1.0 151
68.00 TNA1412U68 1.06 0.52 0.34 52.0 0.60 226.0 1.0 153
68.00 TNA1420U68 0.85 -0.28 0.77 43.0 0.86 12.0 152.0 2,103
68.00 TNA1426U68 1.24 -0.23 1.11 25.0 1.35 10.0 1.0 6
68.50 TNA1405U68.5 0.20 -0.01 0.08 59.0 0.17 145.0 5.0 246
68.50 TNA1412U68.5 0.39 -0.21 0.39 62.0 0.52 230.0 1.0 21
68.50 TNA1420U68.5 0.94 -0.21 0.83 31.0 1.04 5.0 15.0 237
68.50 TNA1426U68.5 2.20 0.66 1.18 25.0 1.36 21.0 6.0 6
69.00 TNA1405U69 0.17 -0.12 0.09 105.0 0.17 59.0 23.0 179
69.00 TNA1412U69 0.56 -0.10 0.42 44.0 0.56 4.0 10.0 87
69.00 TNA1420U69 0.94 -0.25 0.91 72.0 1.06 20.0 40.0 1,304
69.00 TNA1426U69 1.50 -0.17 1.25 204.0 1.53 34.0 20.0 147
69.50 TNA1405U69.5 0.25 -0.11 0.11 71.0 0.18 11.0 10.0 90
69.50 TNA1412U69.5 0.68 -0.03 0.46 257.0 0.58 5.0 17.0 68
69.50 TNA1420U69.5 1.41 0.00 0.96 38.0 1.09 49.0 2.0 43
69.50 TNA1426U69.5 1.52 -0.24 1.34 25.0 1.62 3.0 22.0 48
70.00 TNA1405U70 0.17 -0.28 0.12 203.0 0.19 11.0 104.0 138
70.00 TNA1412U70 0.60 -0.37 0.52 57.0 0.70 21.0 41.0 226
70.00 TNA1420U70 1.09 -0.40 1.03 215.0 1.15 30.0 67.0 1,786
70.00 TNA1426U70 2.07 0.00 1.42 25.0 1.81 11.0 10.0 460
70.50 TNA1405U70.5 0.21 -0.27 0.15 41.0 0.26 32.0 10.0 7
70.50 TNA1412U70.5 1.00 0.04 0.58 59.0 0.79 463.0 25.0 2
70.50 TNA1420U70.5 1.33 -0.22 1.11 228.0 1.26 61.0 20.0 45
70.50 TNA1426U70.5 1.88 0.00 1.56 133.0 1.76 427.0 0.0 0
71.00 TNA1405U71 0.22 -0.28 0.18 153.0 0.25 11.0 184.0 166
71.00 TNA1412U71 0.81 -0.21 0.65 59.0 0.78 47.0 26.0 181
71.00 TNA1420U71 1.59 -0.20 1.20 174.0 1.36 34.0 1.0 414
71.00 TNA1426U71 2.18 0.00 1.67 67.0 1.80 703.0 5.0 41
71.50 TNA1405U71.5 0.34 -0.30 0.21 112.0 0.30 11.0 1.0 66
71.50 TNA1412U71.5 1.14 0.00 0.71 364.0 1.04 69.0 12.0 300
71.50 TNA1420U71.5 1.77 0.00 1.31 32.0 1.49 66.0 37.0 674
71.50 TNA1426U71.5 2.14 0.00 1.75 466.0 1.96 31.0 0.0 0
72.00 TNA1405U72 0.27 -0.40 0.25 371.0 0.38 10.0 94.0 235
72.00 TNA1412U72 1.30 -0.07 0.80 17.0 1.03 17.0 48.0 46
72.00 TNA1420U72 1.43 -0.57 1.43 49.0 1.58 51.0 13.0 737
72.00 TNA1426U72 2.21 -0.14 1.87 31.0 2.11 21.0 1.0 39
72.50 TNA1405U72.5 0.46 -0.54 0.32 227.0 0.48 606.0 56.0 43
72.50 TNA1412U72.5 1.14 -0.32 0.89 272.0 1.04 32.0 25.0 72
72.50 TNA1420U72.5 1.73 -0.24 1.52 71.0 1.72 71.0 21.0 91
72.50 TNA1426U72.5 4.30 1.84 2.00 25.0 2.27 21.0 1.0 1
73.00 TNA1405U73 0.52 -0.40 0.37 45.0 0.57 32.0 26.0 414
73.00 TNA1412U73 1.14 -0.64 0.96 282.0 1.26 15.0 2.0 72
73.00 TNA1420U73 1.67 -0.43 1.66 242.0 1.83 47.0 53.0 347
73.00 TNA1426U73 2.91 0.23 2.13 448.0 2.28 252.0 17.0 40
73.50 TNA1405U73.5 0.51 -0.54 0.47 52.0 0.58 21.0 136.0 72
73.50 TNA1412U73.5 1.25 -0.43 1.11 197.0 1.41 38.0 11.0 47
73.50 TNA1420U73.5 2.09 -0.33 1.80 197.0 2.01 283.0 3.0 80
73.50 TNA1426U73.5 2.76 0.00 2.31 29.0 2.70 1220.0 0.0 0
74.00 TNA1405U74 0.60 -0.54 0.56 71.0 0.69 11.0 141.0 292
74.00 TNA1412U74 1.38 -0.58 1.23 303.0 1.55 24.0 52.0 465
74.00 TNA1420U74 1.99 -0.71 1.94 307.0 2.13 111.0 15.0 249
74.00 TNA1426U74 2.72 -0.33 2.45 100.0 2.58 231.0 9.0 20
74.50 TNA1405U74.5 0.77 -0.52 0.68 20.0 0.81 3.0 110.0 129
74.50 TNA1412U74.5 1.75 -0.24 1.38 242.0 1.58 21.0 3.0 13
74.50 TNA1420U74.5 2.16 -0.60 2.11 33.0 2.32 81.0 27.0 13
74.50 TNA1426U74.5 3.10 0.00 2.56 31.0 3.10 597.0 0.0 0
75.00 TNA1405U75 0.78 -0.82 0.76 181.0 0.96 3.0 201.0 260
75.00 TNA1412U75 1.50 -0.86 1.53 278.0 1.72 21.0 33.0 5
75.00 TNA1420U75 2.32 -0.66 2.27 20.0 2.32 56.0 93.0 223
75.00 TNA1426U75 3.15 -0.25 2.77 226.0 3.10 21.0 11.0 21
75.50 TNA1405U75.5 1.07 -0.76 0.93 225.0 1.17 125.0 98.0 53
75.50 TNA1412U75.5 2.30 0.00 1.70 242.0 1.91 21.0 2.0 17
75.50 TNA1420U75.5 2.50 -0.76 2.45 10.0 2.48 8.0 89.0 58
75.50 TNA1426U75.5 3.50 -0.10 2.97 12.0 3.20 11.0 3.0 414
76.00 TNA1405U76 1.06 -1.19 1.11 244.0 1.39 5.0 81.0 97
76.00 TNA1412U76 1.90 -1.01 1.86 293.0 2.14 21.0 10.0 30
76.00 TNA1420U76 2.69 -1.05 2.63 106.0 2.69 101.0 65.0 83
76.00 TNA1426U76 3.70 -0.40 3.15 217.0 3.40 2.0 6.0 14
76.50 TNA1405U76.5 1.40 -1.10 1.31 270.0 1.58 33.0 290.0 47
76.50 TNA1412U76.5 2.06 -0.59 2.08 204.0 2.33 31.0 9.0 295
76.50 TNA1420U76.5 2.84 -1.26 2.83 1.0 2.86 11.0 24.0 12
77.00 TNA1405U77 1.66 -0.84 1.60 21.0 1.81 61.0 223.0 197
77.00 TNA1412U77 2.23 -0.97 2.19 125.0 2.28 61.0 52.0 39
77.00 TNA1420U77 3.05 -0.87 3.00 31.0 3.10 100.0 153.0 35
77.00 TNA1426U77 3.65 -1.25 3.60 224.0 3.85 11.0 5.0 11
77.50 TNA1405U77.5 1.94 -0.61 1.76 263.0 2.19 20.0 212.0 26
77.50 TNA1412U77.5 3.70 0.27 2.52 49.0 2.66 248.0 7.0 81
78.00 TNA1405U78 2.34 -0.43 1.94 304.0 2.35 11.0 2.0 502
78.00 TNA1412U78 2.94 -0.99 2.67 297.0 3.05 12.0 42.0 25
78.00 TNA1420U78 3.70 -0.90 3.45 20.0 3.60 1112.0 254.0 48
78.00 TNA1426U78 5.45 0.00 3.95 125.0 4.65 205.0 12.0 12
78.50 TNA1405U78.5 4.65 1.50 2.22 10.0 2.79 706.0 35.0 36
78.50 TNA1412U78.5 3.70 0.00 2.94 31.0 4.15 717.0 0.0 0
79.00 TNA1405U79 2.80 -0.65 2.55 142.0 3.15 722.0 67.0 2
79.00 TNA1412U79 4.70 0.95 3.20 136.0 4.65 900.0 9.0 0
79.00 TNA1420U79 5.50 0.00 4.00 155.0 4.35 31.0 1.0 9
79.00 TNA1426U79 4.65 -1.50 4.50 50.0 5.75 1264.0 17.0 26
79.50 TNA1405U79.5 3.70 0.00 2.86 35.0 3.65 558.0 0.0 0
80.00 TNA1405U80 5.07 0.00 3.20 82.0 4.10 744.0 10.0 10
80.00 TNA1412U80 4.80 -0.20 3.80 187.0 4.90 858.0 2.0 0
80.00 TNA1420U80 6.05 0.00 4.45 297.0 5.00 542.0 12.0 185
80.00 TNA1426U80 8.30 2.60 5.05 31.0 6.65 1173.0 10.0 10
80.50 TNA1405U80.5 4.25 -0.20 3.60 159.0 4.30 180.0 30.0 0
81.00 TNA1405U81 5.75 0.00 4.00 112.0 4.95 659.0 24.0 24
81.00 TNA1412U81 5.00 -0.40 4.55 31.0 6.60 1098.0 155.0 149
81.00 TNA1420U81 6.46 0.00 5.10 78.0 7.05 1217.0 2.0 64
81.00 TNA1426U81 6.35 0.00 5.55 177.0 7.60 1187.0 0.0 0
81.50 TNA1405U81.5 5.30 0.00 4.20 178.0 6.25 509.0 0.0 0
82.00 TNA1405U82 6.70 0.00 4.90 33.0 7.40 28.0 15.0 15
82.00 TNA1412U82 6.25 0.00 5.25 31.0 7.50 631.0 0.0 0
82.00 TNA1420U82 9.65 2.90 5.80 31.0 7.80 1126.0 4.0 25
82.00 TNA1426U82 7.10 0.00 6.30 22.0 8.20 1148.0 0.0 0
82.50 TNA1405U82.5 0.00 0.00 5.25 37.0 7.85 38.0 0.0 0
83.00 TNA1405U83 6.70 0.00 5.75 22.0 8.55 3.0 0.0 0
83.00 TNA1412U83 7.15 0.00 6.15 20.0 8.70 615.0 0.0 0
83.00 TNA1420U83 8.00 0.60 6.55 138.0 8.15 602.0 19.0 2
83.00 TNA1426U83 7.85 0.00 6.95 85.0 9.05 1073.0 0.0 0
83.50 TNA1405U83.5 0.00 0.00 6.15 109.0 8.80 270.0 0.0 0
84.00 TNA1405U84 8.45 0.00 6.85 27.0 9.20 17.0 5.0 80
84.00 TNA1412U84 7.30 0.00 6.75 21.0 9.25 42.0 0.0 0
84.00 TNA1420U84 13.37 5.02 7.35 32.0 9.60 1027.0 5.0 5
84.00 TNA1426U84 8.50 0.00 7.70 21.0 9.75 697.0 0.0 0
85.00 TNA1405U85 8.60 0.00 7.45 21.0 10.00 80.0 0.0 0
85.00 TNA1412U85 7.85 0.00 7.55 21.0 10.55 39.0 0.0 0
85.00 TNA1420U85 16.24 7.09 8.20 31.0 10.55 1000.0 40.0 190
85.00 TNA1426U85 9.45 0.00 8.50 63.0 10.95 643.0 0.0 0
86.00 TNA1405U86 8.65 0.00 8.30 21.0 11.40 47.0 0.0 0
86.00 TNA1412U86 8.75 0.00 7.80 21.0 11.50 39.0 0.0 0
86.00 TNA1420U86 8.90 0.00 8.90 30.0 11.40 28.0 0.0 0
86.00 TNA1426U86 10.15 0.00 9.30 90.0 11.95 865.0 0.0 0
87.00 TNA1405U87 9.65 0.00 9.35 21.0 12.40 84.0 0.0 0
87.00 TNA1412U87 9.80 0.00 8.70 21.0 11.85 34.0 0.0 0
87.00 TNA1420U87 9.90 0.00 9.80 21.0 12.05 107.0 0.0 0
87.00 TNA1426U87 10.95 0.00 10.00 21.0 12.60 186.0 0.0 0
88.00 TNA1405U88 0.00 0.00 9.60 2.0 13.30 7.0 0.0 0
88.00 TNA1412U88 0.00 0.00 10.20 21.0 12.95 21.0 0.0 0
88.00 TNA1420U88 11.73 0.93 10.70 25.0 12.35 89.0 12.0 0
88.00 TNA1426U88 0.00 0.00 9.80 3.0 13.75 3.0 0.0 0
89.00 TNA1405U89 11.70 0.00 10.35 20.0 14.45 34.0 0.0 0
89.00 TNA1412U89 0.00 0.00 10.65 5.0 14.45 16.0 0.0 0
89.00 TNA1420U89 18.48 5.58 11.65 102.0 13.40 339.0 4.0 4
89.00 TNA1426U89 0.00 0.00 11.70 21.0 14.40 21.0 0.0 0
90.00 TNA1405U90 0.00 0.00 11.35 20.0 15.30 10.0 0.0 0
90.00 TNA1412U90 0.00 0.00 11.40 17.0 15.45 16.0 0.0 0
90.00 TNA1420U90 14.60 0.00 12.60 116.0 13.85 58.0 45.0 34
90.00 TNA1426U90 0.00 0.00 12.60 21.0 15.40 21.0 0.0 0
91.00 TNA1405U91 0.00 0.00 12.35 20.0 16.30 10.0 0.0 0
91.00 TNA1412U91 0.00 0.00 12.40 17.0 16.45 7.0 0.0 0
91.00 TNA1420U91 19.28 4.63 13.65 82.0 16.35 359.0 6.0 6
91.00 TNA1426U91 0.00 0.00 13.60 21.0 16.35 21.0 0.0 0
92.00 TNA1405U92 0.00 0.00 13.40 9.0 17.45 15.0 0.0 0
92.00 TNA1412U92 0.00 0.00 13.40 9.0 17.45 7.0 0.0 0
92.00 TNA1420U92 14.70 0.00 13.55 18.0 17.30 24.0 0.0 0
92.00 TNA1426U92 0.00 0.00 13.65 21.0 17.50 21.0 0.0 0
93.00 TNA1405U93 0.00 0.00 15.55 78.0 18.35 180.0 0.0 0
93.00 TNA1412U93 0.00 0.00 14.35 20.0 18.30 3.0 0.0 0
93.00 TNA1420U93 15.65 0.00 14.45 20.0 17.85 20.0 0.0 0
93.00 TNA1426U93 0.00 0.00 15.60 21.0 18.30 21.0 0.0 0
94.00 TNA1412U94 0.00 0.00 15.35 20.0 19.40 7.0 0.0 0
94.00 TNA1420U94 16.65 0.00 15.35 20.0 18.95 20.0 0.0 0
94.00 TNA1426U94 0.00 0.00 15.65 10.0 19.60 20.0 0.0 0
95.00 TNA1412U95 0.00 0.00 16.35 20.0 20.60 34.0 0.0 0
95.00 TNA1420U95 25.58 6.98 17.55 25.0 20.45 321.0 5.0 5
95.00 TNA1426U95 0.00 0.00 16.60 20.0 20.55 30.0 0.0 0
96.00 TNA1412U96 0.00 0.00 17.35 3.0 21.50 3.0 0.0 0
96.00 TNA1420U96 18.65 0.00 17.45 20.0 20.85 20.0 0.0 0
96.00 TNA1426U96 0.00 0.00 17.60 10.0 21.55 20.0 0.0 0
97.00 TNA1412U97 0.00 0.00 18.20 20.0 22.45 20.0 0.0 0
97.00 TNA1420U97 19.70 0.00 19.50 192.0 22.45 318.0 0.0 0
97.00 TNA1426U97 0.00 0.00 18.60 10.0 22.60 20.0 0.0 0
98.00 TNA1412U98 0.00 0.00 19.35 20.0 23.50 10.0 0.0 0
98.00 TNA1426U98 0.00 0.00 19.60 20.0 23.55 30.0 0.0 0
99.00 TNA1412U99 0.00 0.00 20.20 20.0 24.45 34.0 0.0 0
99.00 TNA1426U99 0.00 0.00 20.60 10.0 24.50 21.0 0.0 0
100.00 TNA1412U100 0.00 0.00 22.30 78.0 25.40 106.0 0.0 0
100.00 TNA1426U100 0.00 0.00 22.65 85.0 25.55 102.0 0.0 0
Trading Center