Direxion Trust Shs Daily Financial Bear 3X Shs $17.13

down -0.11


29/7/2014 10:44 AM  |  NYSEARCA : FAZ
Last Trade: 17.13
Trade Time: Jul 29 10:44 AM Eastern Daylight Time
Change: -0.11 (-0.64 %)
Prev Close: 17.24
Open: 17.17
Bid: 17.12
Ask: 17.14
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FAZ Trend Analysis - it has underperformed the S&P 500 by 56%
Options:

Call Options: FAZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 FAZ1416H1 15.20 0.00 14.55 1.0 17.85 1.0 0.0 0
2.00 FAZ1416H2 13.90 0.00 13.55 1.0 16.85 1.0 0.0 0
3.00 FAZ1416H3 12.90 0.00 14.15 1.0 14.30 1.0 0.0 0
4.00 FAZ1416H4 13.15 0.00 13.15 1.0 13.30 1.0 0.0 0
5.00 FAZ1416H5 11.90 0.00 10.55 1.0 13.85 1.0 0.0 0
6.00 FAZ1416H6 11.15 0.00 9.55 1.0 12.85 1.0 0.0 0
7.00 FAZ1416H7 8.90 0.00 8.55 1.0 11.85 1.0 0.0 0
8.00 FAZ1416H8 8.90 0.00 8.65 11.0 10.70 11.0 0.0 0
9.00 FAZ1416H9 8.10 0.00 7.65 11.0 9.75 11.0 0.0 0
10.00 FAZ1408H10 7.10 0.00 6.50 112.0 7.90 75.0 0.0 0
10.00 FAZ1416H10 7.15 0.00 6.50 121.0 7.95 256.0 0.0 0
10.00 FAZ1422H10 7.10 0.00 6.55 100.0 7.80 112.0 0.0 0
10.00 FAZ1429H10 7.10 0.00 6.55 100.0 7.80 112.0 0.0 0
10.50 FAZ1408H10.5 6.60 0.00 6.55 120.0 6.90 138.0 0.0 0
10.50 FAZ1422H10.5 6.60 0.00 6.25 100.0 7.25 112.0 0.0 0
10.50 FAZ1429H10.5 6.60 0.00 6.05 100.0 7.20 112.0 0.0 0
11.00 FAZ1401H11 6.15 0.00 6.05 138.0 6.35 128.0 0.0 0
11.00 FAZ1408H11 6.10 0.00 6.05 120.0 6.40 138.0 0.0 0
11.00 FAZ1416H11 6.15 0.00 6.00 206.0 6.35 216.0 0.0 0
11.00 FAZ1422H11 6.10 0.00 5.45 100.0 6.85 112.0 0.0 0
11.00 FAZ1429H11 6.10 0.00 5.55 100.0 6.80 112.0 0.0 0
11.50 FAZ1401H11.5 5.65 0.00 5.55 265.0 5.85 204.0 0.0 0
11.50 FAZ1408H11.5 5.60 0.00 5.55 120.0 5.90 138.0 0.0 0
11.50 FAZ1422H11.5 5.60 0.00 4.80 100.0 6.60 112.0 0.0 0
11.50 FAZ1429H11.5 5.60 0.00 5.05 58.0 6.30 112.0 0.0 0
12.00 FAZ1401H12 5.15 0.00 5.05 265.0 5.35 204.0 0.0 0
12.00 FAZ1408H12 5.10 0.00 5.05 90.0 5.40 108.0 0.0 0
12.00 FAZ1416H12 5.15 0.00 5.00 206.0 5.35 216.0 0.0 0
12.00 FAZ1422H12 5.10 0.00 4.35 100.0 5.85 112.0 0.0 0
12.00 FAZ1429H12 5.10 0.00 4.75 60.0 5.65 114.0 0.0 0
12.50 FAZ1401H12.5 4.55 0.00 4.55 133.0 4.85 122.0 0.0 0
12.50 FAZ1408H12.5 4.60 0.00 4.50 111.0 4.90 320.0 0.0 0
12.50 FAZ1416H12.5 4.65 0.00 4.55 245.0 4.85 290.0 0.0 0
12.50 FAZ1422H12.5 4.60 0.00 4.10 100.0 5.25 112.0 0.0 0
12.50 FAZ1429H12.5 4.60 0.00 4.30 100.0 5.10 114.0 0.0 0
13.00 FAZ1401H13 4.15 0.00 4.05 138.0 4.35 104.0 0.0 0
13.00 FAZ1408H13 4.10 0.00 4.00 132.0 4.40 320.0 0.0 0
13.00 FAZ1416H13 4.81 0.66 4.05 268.0 4.35 290.0 20.0 0
13.00 FAZ1422H13 4.05 0.00 3.85 100.0 4.70 112.0 0.0 0
13.00 FAZ1429H13 4.10 0.00 3.45 100.0 4.85 112.0 0.0 0
13.50 FAZ1401H13.5 3.55 0.00 3.55 265.0 3.85 210.0 0.0 0
13.50 FAZ1408H13.5 3.60 0.00 3.50 132.0 3.90 126.0 0.0 0
13.50 FAZ1416H13.5 3.65 0.00 3.55 555.0 3.85 635.0 0.0 0
13.50 FAZ1422H13.5 3.60 0.00 3.00 198.0 4.35 201.0 0.0 0
13.50 FAZ1429H13.5 3.60 0.00 2.95 167.0 4.45 248.0 0.0 0
14.00 FAZ1401H14 3.05 0.00 3.00 64.0 3.35 205.0 0.0 0
14.00 FAZ1408H14 3.05 0.00 3.00 120.0 3.40 197.0 0.0 0
14.00 FAZ1416H14 3.05 0.00 3.05 675.0 3.35 668.0 0.0 0
14.00 FAZ1422H14 3.10 0.00 2.87 189.0 3.80 298.0 0.0 0
14.00 FAZ1429H14 3.10 0.00 2.87 277.0 3.75 243.0 0.0 0
14.50 FAZ1401H14.5 2.65 0.00 2.57 272.0 2.81 173.0 0.0 0
14.50 FAZ1408H14.5 2.54 0.00 2.50 111.0 2.92 305.0 0.0 0
14.50 FAZ1416H14.5 2.64 0.00 2.45 802.0 2.85 702.0 0.0 0
14.50 FAZ1422H14.5 2.64 0.00 2.40 191.0 3.10 105.0 0.0 0
14.50 FAZ1429H14.5 2.64 0.00 2.44 114.0 2.94 567.0 0.0 0
15.00 FAZ1401H15 2.09 0.00 2.06 265.0 2.31 173.0 0.0 0
15.00 FAZ1408H15 2.14 0.00 2.07 123.0 2.37 189.0 0.0 0
15.00 FAZ1416H15 2.60 0.52 2.05 639.0 2.36 657.0 80.0 2
15.00 FAZ1422H15 2.15 0.00 1.96 151.0 2.45 447.0 0.0 0
15.00 FAZ1429H15 2.14 0.00 1.93 172.0 2.46 95.0 0.0 0
15.50 FAZ1401H15.5 1.65 0.00 1.57 112.0 1.81 168.0 0.0 0
15.50 FAZ1408H15.5 1.63 0.00 1.57 212.0 1.89 280.0 0.0 0
15.50 FAZ1416H15.5 1.61 0.00 1.55 268.0 1.89 686.0 0.0 0
15.50 FAZ1422H15.5 1.64 0.00 1.46 114.0 1.93 355.0 0.0 0
15.50 FAZ1429H15.5 1.67 0.00 1.50 195.0 1.95 612.0 0.0 0
16.00 FAZ1401H16 1.29 0.17 1.07 265.0 1.31 104.0 58.0 58
16.00 FAZ1408H16 1.13 0.00 1.09 170.0 1.41 450.0 0.0 0
16.00 FAZ1416H16 1.31 0.00 1.13 744.0 1.39 787.0 78.0 213
16.00 FAZ1422H16 1.21 0.00 1.10 226.0 1.46 700.0 0.0 0
16.00 FAZ1429H16 2.08 0.84 1.19 138.0 1.48 105.0 6.0 6
16.50 FAZ1401H16.5 0.85 0.18 0.56 851.0 0.87 891.0 18.0 58
16.50 FAZ1408H16.5 1.00 0.00 0.65 866.0 0.91 1210.0 45.0 242
16.50 FAZ1416H16.5 1.09 0.00 0.75 1042.0 0.87 776.0 8.0 50
16.50 FAZ1422H16.5 0.90 0.00 0.82 11.0 0.92 359.0 0.0 0
16.50 FAZ1429H16.5 0.92 0.00 0.83 461.0 1.11 978.0 0.0 0
17.00 FAZ1401H17 0.27 -0.06 0.28 609.0 0.32 205.0 132.0 408
17.00 FAZ1408H17 0.49 0.00 0.30 1368.0 0.51 1213.0 161.0 302
17.00 FAZ1416H17 0.54 0.00 0.52 132.0 0.59 1505.0 30.0 2,305
17.00 FAZ1422H17 0.80 0.00 0.55 482.0 0.63 106.0 150.0 246
17.00 FAZ1429H17 0.75 0.07 0.55 510.0 0.82 1221.0 10.0 15
17.50 FAZ1401H17.5 0.13 -0.02 0.11 94.0 0.14 519.0 252.0 1,442
17.50 FAZ1408H17.5 0.38 0.13 0.20 1069.0 0.27 1057.0 52.0 250
17.50 FAZ1416H17.5 0.36 0.00 0.23 997.0 0.42 1958.0 87.0 155
17.50 FAZ1422H17.5 0.57 0.00 0.32 583.0 0.46 721.0 180.0 237
17.50 FAZ1429H17.5 0.50 0.02 0.36 525.0 0.57 1022.0 30.0 38
18.00 FAZ1401H18 0.07 0.00 0.02 213.0 0.06 500.0 892.0 1,270
18.00 FAZ1408H18 0.16 0.00 0.11 123.0 0.15 438.0 62.0 137
18.00 FAZ1416H18 0.22 -0.04 0.20 110.0 0.23 136.0 5.0 2,364
18.00 FAZ1422H18 0.56 0.27 0.27 116.0 0.32 273.0 10.0 18
18.00 FAZ1429H18 0.35 -0.08 0.28 516.0 0.38 46.0 2.0 78
18.50 FAZ1401H18.5 0.04 0.00 0.03 207.0 0.15 796.0 53.0 101
18.50 FAZ1408H18.5 0.09 0.00 0.06 46.0 0.09 103.0 170.0 439
18.50 FAZ1416H18.5 0.18 0.05 0.12 216.0 0.20 699.0 50.0 53
18.50 FAZ1422H18.5 0.23 0.03 0.18 64.0 0.25 662.0 18.0 136
18.50 FAZ1429H18.5 0.30 0.04 0.24 136.0 0.34 1325.0 35.0 45
19.00 FAZ1401H19 0.04 0.00 0.01 114.0 0.07 314.0 1.0 57
19.00 FAZ1408H19 0.06 0.02 0.02 600.0 0.14 1113.0 255.0 260
19.00 FAZ1416H19 0.12 -0.04 0.05 464.0 0.16 1054.0 50.0 1,501
19.00 FAZ1422H19 0.31 0.16 0.12 114.0 0.21 823.0 10.0 32
19.00 FAZ1429H19 0.29 0.11 0.17 71.0 0.26 644.0 6.0 15
19.50 FAZ1401H19.5 0.09 -0.03 0.01 100.0 0.13 293.0 2.0 18
19.50 FAZ1408H19.5 0.15 0.13 0.01 525.0 0.19 1128.0 5.0 5
19.50 FAZ1416H19.5 0.07 0.00 0.01 794.0 0.19 1708.0 0.0 0
19.50 FAZ1422H19.5 0.22 0.11 0.07 151.0 0.20 992.0 10.0 19
19.50 FAZ1429H19.5 0.31 0.16 0.13 136.0 0.21 42.0 5.0 5
20.00 FAZ1401H20 0.08 -0.04 0.04 121.0 0.15 118.0 30.0 41
20.00 FAZ1408H20 0.10 -0.08 0.02 154.0 0.08 386.0 10.0 27
20.00 FAZ1416H20 0.08 0.01 0.03 355.0 0.11 890.0 10.0 1,389
20.00 FAZ1422H20 0.08 0.00 0.01 244.0 0.21 881.0 0.0 0
20.00 FAZ1429H20 0.11 0.00 0.10 117.0 0.18 686.0 0.0 0
20.50 FAZ1401H20.5 0.30 0.19 0.01 230.0 0.15 1219.0 3.0 5
20.50 FAZ1408H20.5 0.19 0.00 0.01 83.0 0.14 401.0 0.0 0
20.50 FAZ1416H20.5 0.03 0.00 0.01 429.0 0.19 1516.0 0.0 0
20.50 FAZ1422H20.5 0.04 0.00 0.04 115.0 0.13 216.0 0.0 0
20.50 FAZ1429H20.5 0.21 0.12 0.02 293.0 0.19 561.0 1.0 1
21.00 FAZ1401H21 0.11 0.00 0.01 111.0 0.15 119.0 9.0 51
21.00 FAZ1408H21 0.17 0.00 0.01 65.0 0.12 306.0 0.0 0
21.00 FAZ1416H21 0.08 0.00 0.01 503.0 0.08 273.0 340.0 674
21.00 FAZ1422H21 0.05 0.00 0.02 171.0 0.14 393.0 0.0 0
21.00 FAZ1429H21 0.07 0.00 0.06 101.0 0.14 608.0 0.0 0
21.50 FAZ1401H21.5 0.11 0.00 0.01 124.0 0.15 145.0 0.0 0
21.50 FAZ1408H21.5 0.17 0.00 0.01 1.0 0.12 121.0 0.0 0
21.50 FAZ1416H21.5 0.01 0.00 0.01 178.0 0.14 73.0 0.0 0
21.50 FAZ1422H21.5 0.03 0.00 0.02 118.0 0.14 412.0 0.0 0
21.50 FAZ1429H21.5 0.12 0.06 0.04 181.0 0.14 778.0 10.0 10
22.00 FAZ1401H22 0.23 0.12 0.01 51.0 0.15 119.0 20.0 20
22.00 FAZ1408H22 0.17 0.00 0.01 1.0 0.13 77.0 0.0 0
22.00 FAZ1416H22 0.08 0.07 0.01 1.0 0.14 387.0 112.0 146
22.00 FAZ1422H22 0.03 0.00 0.01 138.0 0.14 679.0 0.0 0
22.00 FAZ1429H22 0.05 0.00 0.05 111.0 0.14 499.0 0.0 0
22.50 FAZ1401H22.5 0.11 0.00 0.01 1.0 0.15 119.0 0.0 0
22.50 FAZ1408H22.5 0.10 -0.02 0.01 1.0 0.14 119.0 50.0 60
22.50 FAZ1422H22.5 0.02 0.00 0.01 125.0 0.14 373.0 0.0 0
22.50 FAZ1429H22.5 0.11 0.08 0.02 208.0 0.24 550.0 10.0 10
23.00 FAZ1401H23 0.11 0.00 0.01 1.0 0.15 122.0 0.0 0
23.00 FAZ1408H23 0.16 0.00 0.01 1.0 0.14 100.0 0.0 0
23.00 FAZ1416H23 0.18 0.05 0.01 1.0 0.12 102.0 5.0 24
23.00 FAZ1422H23 0.02 0.00 0.01 142.0 0.14 304.0 0.0 0
23.00 FAZ1429H23 0.03 0.00 0.01 105.0 0.22 615.0 0.0 0
23.50 FAZ1401H23.5 0.10 0.00 0.01 1.0 0.15 112.0 0.0 0
23.50 FAZ1408H23.5 0.16 0.00 0.01 66.0 0.12 87.0 0.0 0
23.50 FAZ1422H23.5 0.01 0.00 0.01 47.0 0.14 344.0 0.0 0
23.50 FAZ1429H23.5 0.02 0.00 0.01 275.0 0.14 186.0 0.0 0
24.00 FAZ1401H24 0.10 0.00 0.01 53.0 0.15 112.0 0.0 0
24.00 FAZ1408H24 0.16 0.00 0.01 51.0 0.14 100.0 0.0 0
24.00 FAZ1416H24 0.08 -0.04 0.01 1.0 0.14 244.0 60.0 178
24.00 FAZ1422H24 0.01 0.00 0.01 103.0 0.14 205.0 0.0 0
24.00 FAZ1429H24 0.03 0.00 0.01 121.0 0.14 283.0 0.0 0
24.50 FAZ1401H24.5 0.11 0.01 0.01 10.0 0.15 112.0 10.0 10
24.50 FAZ1408H24.5 0.16 0.00 0.01 98.0 0.12 87.0 0.0 0
24.50 FAZ1422H24.5 0.01 0.00 0.01 1.0 0.14 202.0 0.0 0
24.50 FAZ1429H24.5 0.01 0.00 0.01 148.0 0.24 432.0 0.0 0
25.00 FAZ1401H25 0.13 0.00 0.01 51.0 0.15 145.0 0.0 0
25.00 FAZ1408H25 0.15 0.00 0.01 84.0 0.11 87.0 0.0 0
25.00 FAZ1416H25 0.12 0.00 0.01 1.0 0.14 202.0 0.0 0
25.00 FAZ1422H25 0.01 0.00 0.01 133.0 0.14 177.0 0.0 0
25.00 FAZ1429H25 0.02 0.00 0.01 201.0 0.14 62.0 0.0 0
25.50 FAZ1401H25.5 0.10 0.00 0.01 10.0 0.15 112.0 0.0 0
25.50 FAZ1408H25.5 0.15 0.00 0.01 1.0 0.11 87.0 0.0 0
25.50 FAZ1422H25.5 0.15 0.00 0.01 1.0 0.14 100.0 0.0 0
25.50 FAZ1429H25.5 0.01 0.00 0.01 168.0 0.14 69.0 0.0 0
26.00 FAZ1401H26 0.10 0.00 0.01 66.0 0.15 112.0 0.0 0
26.00 FAZ1408H26 0.15 0.00 0.01 1.0 0.11 87.0 0.0 0
26.00 FAZ1416H26 0.12 0.00 0.01 78.0 0.14 341.0 0.0 0
26.00 FAZ1422H26 0.13 0.00 0.01 1.0 0.14 140.0 0.0 0
26.00 FAZ1429H26 0.02 0.00 0.01 150.0 0.19 413.0 0.0 0
26.50 FAZ1401H26.5 0.10 0.00 0.01 40.0 0.15 112.0 0.0 0
26.50 FAZ1408H26.5 0.14 0.00 0.01 1.0 0.11 87.0 0.0 0
26.50 FAZ1422H26.5 0.13 0.00 0.01 1.0 0.14 178.0 0.0 0
26.50 FAZ1429H26.5 0.01 0.00 0.01 36.0 0.14 113.0 0.0 0
27.00 FAZ1401H27 0.10 0.00 0.01 41.0 0.15 112.0 0.0 0
27.00 FAZ1408H27 0.14 0.00 0.01 1.0 0.11 87.0 0.0 0
27.00 FAZ1416H27 0.11 0.00 0.01 51.0 0.14 84.0 0.0 0
27.00 FAZ1422H27 0.13 0.00 0.01 1.0 0.14 178.0 0.0 0
27.00 FAZ1429H27 0.01 0.00 0.01 11.0 0.14 101.0 0.0 0
27.50 FAZ1401H27.5 0.10 0.00 0.01 40.0 0.15 218.0 0.0 0
27.50 FAZ1408H27.5 0.14 0.00 0.01 10.0 0.11 87.0 0.0 0
27.50 FAZ1422H27.5 0.15 0.00 0.01 1.0 0.14 100.0 0.0 0
27.50 FAZ1429H27.5 0.01 0.00 0.01 11.0 0.14 101.0 0.0 0
28.00 FAZ1401H28 0.10 0.00 0.01 11.0 0.15 135.0 0.0 0
28.00 FAZ1408H28 0.14 0.00 0.01 10.0 0.11 87.0 0.0 0
28.00 FAZ1416H28 0.15 0.00 0.01 1.0 0.14 84.0 0.0 0
28.00 FAZ1429H28 0.01 0.00 0.01 87.0 0.14 101.0 0.0 0
28.50 FAZ1401H28.5 0.10 0.00 0.01 11.0 0.15 135.0 0.0 0
28.50 FAZ1408H28.5 0.14 0.00 0.01 10.0 0.11 87.0 0.0 0
28.50 FAZ1429H28.5 0.01 0.00 0.01 36.0 0.14 104.0 0.0 0
29.00 FAZ1401H29 0.10 0.00 0.01 12.0 0.15 145.0 0.0 0
29.00 FAZ1416H29 0.11 0.00 0.01 1.0 0.06 100.0 0.0 0
29.00 FAZ1429H29 0.01 0.00 0.01 1.0 0.14 101.0 0.0 0
29.50 FAZ1401H29.5 0.10 0.00 0.01 40.0 0.15 145.0 0.0 0
29.50 FAZ1429H29.5 0.15 0.00 0.01 1.0 0.14 101.0 0.0 0
30.00 FAZ1401H30 0.10 0.00 0.01 40.0 0.15 145.0 0.0 0
30.00 FAZ1416H30 0.10 0.00 0.01 1.0 0.06 97.0 0.0 0
30.00 FAZ1429H30 0.15 0.00 0.01 1.0 0.14 101.0 0.0 0
30.50 FAZ1401H30.5 0.13 0.00 0.01 40.0 0.15 151.0 0.0 0
30.50 FAZ1429H30.5 0.15 0.00 0.01 1.0 0.14 101.0 0.0 0
31.00 FAZ1416H31 0.10 0.00 0.01 100.0 0.06 97.0 0.0 0
32.00 FAZ1416H32 0.10 0.00 0.01 111.0 0.06 97.0 0.0 0
33.00 FAZ1416H33 0.10 0.00 0.01 100.0 0.06 97.0 0.0 0
34.00 FAZ1416H34 0.10 0.00 0.01 10.0 0.06 97.0 0.0 0
35.00 FAZ1416H35 0.10 0.00 0.01 10.0 0.06 97.0 0.0 0
36.00 FAZ1416H36 0.08 -0.04 0.01 100.0 0.14 117.0 10.0 10

Put Options: FAZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 FAZ1416T1 0.15 0.00 0.00 0.0 0.14 106.0 0.0 0
2.00 FAZ1416T2 0.15 0.00 0.00 0.0 0.14 106.0 0.0 0
3.00 FAZ1416T3 0.15 0.00 0.00 0.0 0.14 102.0 0.0 0
4.00 FAZ1416T4 0.15 0.00 0.00 0.0 0.14 102.0 0.0 0
5.00 FAZ1416T5 0.15 0.00 0.00 0.0 0.14 106.0 0.0 0
6.00 FAZ1416T6 0.15 0.00 0.00 0.0 0.14 106.0 0.0 0
7.00 FAZ1416T7 0.15 0.00 0.00 0.0 0.14 119.0 0.0 0
8.00 FAZ1416T8 0.15 0.00 0.00 0.0 0.14 118.0 0.0 0
9.00 FAZ1416T9 0.15 0.00 0.00 0.0 0.14 118.0 0.0 0
10.00 FAZ1408T10 0.13 0.00 0.00 0.0 0.14 111.0 0.0 0
10.00 FAZ1416T10 0.04 0.00 0.00 0.0 0.04 1.0 0.0 0
10.00 FAZ1422T10 0.15 0.00 0.00 0.0 0.14 106.0 0.0 0
10.00 FAZ1429T10 0.15 0.00 0.00 0.0 0.14 111.0 0.0 0
10.50 FAZ1408T10.5 0.13 0.00 0.00 0.0 0.14 111.0 0.0 0
10.50 FAZ1422T10.5 0.15 0.00 0.00 0.0 0.14 106.0 0.0 0
10.50 FAZ1429T10.5 0.15 0.00 0.00 0.0 0.14 111.0 0.0 0
11.00 FAZ1401T11 0.10 0.00 0.00 0.0 0.14 93.0 0.0 0
11.00 FAZ1408T11 0.13 0.00 0.00 0.0 0.14 111.0 0.0 0
11.00 FAZ1416T11 0.10 0.00 0.00 0.0 0.14 155.0 0.0 0
11.00 FAZ1422T11 0.15 0.00 0.00 0.0 0.14 106.0 0.0 0
11.00 FAZ1429T11 0.15 0.00 0.00 0.0 0.14 111.0 0.0 0
11.50 FAZ1401T11.5 0.10 0.00 0.00 0.0 0.14 93.0 0.0 0
11.50 FAZ1408T11.5 0.13 0.00 0.00 0.0 0.14 111.0 0.0 0
11.50 FAZ1422T11.5 0.11 0.00 0.00 0.0 0.14 126.0 0.0 0
11.50 FAZ1429T11.5 0.15 0.00 0.00 0.0 0.14 111.0 0.0 0
12.00 FAZ1401T12 0.10 0.00 0.00 0.0 0.14 100.0 0.0 0
12.00 FAZ1408T12 0.13 0.00 0.00 0.0 0.14 111.0 0.0 0
12.00 FAZ1416T12 0.10 0.00 0.00 0.0 0.14 155.0 0.0 0
12.00 FAZ1422T12 0.15 0.00 0.00 0.0 0.14 106.0 0.0 0
12.00 FAZ1429T12 0.11 0.00 0.00 0.0 0.06 100.0 0.0 0
12.50 FAZ1401T12.5 0.10 0.00 0.00 0.0 0.14 87.0 0.0 0
12.50 FAZ1408T12.5 0.13 0.00 0.00 0.0 0.14 101.0 0.0 0
12.50 FAZ1416T12.5 0.10 0.00 0.00 0.0 0.14 155.0 0.0 0
12.50 FAZ1422T12.5 0.15 0.00 0.00 0.0 0.06 100.0 0.0 0
12.50 FAZ1429T12.5 0.11 0.00 0.00 0.0 0.06 161.0 0.0 0
13.00 FAZ1401T13 0.10 0.00 0.00 0.0 0.14 87.0 0.0 0
13.00 FAZ1408T13 0.13 0.00 0.00 0.0 0.14 101.0 0.0 0
13.00 FAZ1416T13 0.10 0.00 0.00 0.0 0.06 118.0 0.0 0
13.00 FAZ1422T13 0.15 0.00 0.00 0.0 0.06 100.0 0.0 0
13.00 FAZ1429T13 0.11 0.00 0.00 0.0 0.06 100.0 0.0 0
13.50 FAZ1401T13.5 0.10 0.00 0.00 0.0 0.14 100.0 0.0 0
13.50 FAZ1408T13.5 0.14 0.00 0.00 0.0 0.14 101.0 0.0 0
13.50 FAZ1416T13.5 0.10 0.00 0.00 0.0 0.06 118.0 0.0 0
13.50 FAZ1422T13.5 0.11 0.00 0.00 0.0 0.06 105.0 0.0 0
13.50 FAZ1429T13.5 0.11 0.00 0.01 10.0 0.06 131.0 0.0 0
14.00 FAZ1401T14 0.10 0.00 0.01 40.0 0.14 87.0 0.0 0
14.00 FAZ1408T14 0.14 0.00 0.00 0.0 0.14 101.0 0.0 0
14.00 FAZ1416T14 0.21 0.00 0.01 40.0 0.06 118.0 0.0 0
14.00 FAZ1422T14 0.11 0.00 0.01 40.0 0.06 187.0 0.0 0
14.00 FAZ1429T14 0.11 0.00 0.01 1.0 0.06 147.0 0.0 0
14.50 FAZ1401T14.5 0.10 0.00 0.01 40.0 0.06 201.0 0.0 0
14.50 FAZ1408T14.5 0.15 0.00 0.00 0.0 0.14 101.0 0.0 0
14.50 FAZ1416T14.5 0.11 0.00 0.00 0.0 0.14 663.0 0.0 0
14.50 FAZ1422T14.5 0.11 0.00 0.01 1.0 0.06 171.0 0.0 0
14.50 FAZ1429T14.5 0.12 0.00 0.01 97.0 0.06 129.0 0.0 0
15.00 FAZ1401T15 0.10 0.00 0.01 40.0 0.06 201.0 0.0 0
15.00 FAZ1408T15 0.14 0.00 0.01 99.0 0.14 453.0 0.0 0
15.00 FAZ1416T15 0.11 0.00 0.01 1.0 0.06 415.0 0.0 0
15.00 FAZ1422T15 0.12 0.00 0.01 203.0 0.08 168.0 0.0 0
15.00 FAZ1429T15 0.01 0.00 0.01 1.0 0.09 123.0 0.0 0
15.50 FAZ1401T15.5 0.10 0.00 0.01 100.0 0.06 199.0 0.0 0
15.50 FAZ1408T15.5 0.13 0.00 0.03 41.0 0.12 561.0 0.0 0
15.50 FAZ1416T15.5 0.12 0.00 0.01 428.0 0.07 312.0 0.0 0
15.50 FAZ1422T15.5 0.01 0.00 0.01 123.0 0.11 542.0 0.0 0
15.50 FAZ1429T15.5 0.09 0.04 0.03 182.0 0.15 595.0 13.0 8
16.00 FAZ1401T16 0.06 0.00 0.01 864.0 0.06 226.0 115.0 65
16.00 FAZ1408T16 0.18 0.00 0.01 305.0 0.14 459.0 0.0 0
16.00 FAZ1416T16 0.20 0.17 0.02 792.0 0.19 1343.0 1.0 62
16.00 FAZ1422T16 0.03 0.00 0.01 240.0 0.17 200.0 0.0 0
16.00 FAZ1429T16 0.14 0.00 0.11 222.0 0.24 616.0 0.0 0
16.50 FAZ1401T16.5 0.07 0.00 0.03 194.0 0.11 6.0 115.0 164
16.50 FAZ1408T16.5 0.20 0.14 0.02 831.0 0.22 1452.0 22.0 21
16.50 FAZ1416T16.5 0.20 0.15 0.14 1796.0 0.21 787.0 202.0 237
16.50 FAZ1422T16.5 0.21 0.00 0.24 106.0 0.35 1659.0 10.0 10
16.50 FAZ1429T16.5 0.26 0.00 0.22 489.0 0.41 1237.0 0.0 0
17.00 FAZ1401T17 0.11 0.00 0.13 193.0 0.17 1768.0 100.0 38
17.00 FAZ1408T17 0.23 -0.01 0.22 1341.0 0.32 1087.0 1.0 85
17.00 FAZ1416T17 0.35 0.01 0.36 36.0 0.39 100.0 2.0 520
17.00 FAZ1422T17 0.55 0.12 0.45 70.0 0.53 943.0 5.0 7
17.00 FAZ1429T17 0.67 0.27 0.49 550.0 0.61 191.0 32.0 32
17.50 FAZ1401T17.5 0.29 0.00 0.44 85.0 0.48 96.0 44.0 80
17.50 FAZ1408T17.5 0.43 0.00 0.57 48.0 0.64 773.0 2.0 249
17.50 FAZ1416T17.5 0.59 0.00 0.58 842.0 0.83 1423.0 0.0 0
17.50 FAZ1422T17.5 0.96 0.37 0.65 568.0 0.93 1451.0 10.0 16
17.50 FAZ1429T17.5 0.95 0.28 0.78 508.0 0.95 822.0 10.0 15
18.00 FAZ1401T18 0.62 0.00 0.73 1389.0 1.02 772.0 183.0 122
18.00 FAZ1408T18 1.00 0.32 0.87 861.0 1.06 813.0 10.0 10
18.00 FAZ1416T18 1.20 0.36 1.02 487.0 1.21 1285.0 103.0 285
18.00 FAZ1422T18 0.99 0.00 1.09 149.0 1.22 783.0 0.0 0
18.00 FAZ1429T18 1.28 0.29 1.11 442.0 1.35 962.0 54.0 149
18.50 FAZ1401T18.5 1.55 0.57 1.23 304.0 1.45 822.0 5.0 26
18.50 FAZ1408T18.5 1.17 0.09 1.25 903.0 1.55 789.0 1.0 1
18.50 FAZ1416T18.5 1.20 0.00 1.36 643.0 1.63 929.0 0.0 0
18.50 FAZ1422T18.5 1.25 0.00 1.46 233.0 1.66 739.0 0.0 0
18.50 FAZ1429T18.5 1.68 0.32 1.50 367.0 1.79 929.0 10.0 12
19.00 FAZ1401T19 1.70 0.26 1.72 217.0 1.94 130.0 40.0 20
19.00 FAZ1408T19 1.52 0.00 1.70 449.0 2.05 223.0 0.0 0
19.00 FAZ1416T19 1.95 0.35 1.81 643.0 2.10 868.0 4.0 51
19.00 FAZ1422T19 1.69 0.00 1.88 228.0 2.15 561.0 0.0 0
19.00 FAZ1429T19 1.76 0.00 1.92 239.0 2.22 615.0 0.0 0
19.50 FAZ1401T19.5 1.95 0.00 2.22 556.0 2.43 355.0 1.0 1
19.50 FAZ1408T19.5 1.98 0.00 2.20 82.0 2.49 113.0 0.0 0
19.50 FAZ1416T19.5 2.05 0.00 2.26 286.0 2.64 755.0 0.0 0
19.50 FAZ1422T19.5 2.14 0.00 2.31 161.0 2.70 784.0 0.0 0
19.50 FAZ1429T19.5 2.20 0.00 2.37 132.0 2.74 797.0 0.0 0
20.00 FAZ1401T20 2.38 -0.06 2.72 113.0 2.93 649.0 10.0 10
20.00 FAZ1408T20 2.46 0.00 2.68 310.0 3.00 73.0 0.0 0
20.00 FAZ1416T20 2.56 0.01 2.75 133.0 3.10 237.0 520.0 520
20.00 FAZ1422T20 2.60 0.00 2.75 101.0 3.15 136.0 0.0 0
20.00 FAZ1429T20 2.64 0.00 2.80 175.0 3.20 706.0 0.0 0
20.50 FAZ1401T20.5 2.86 -0.08 3.20 342.0 3.45 101.0 2.0 2
20.50 FAZ1408T20.5 2.95 0.00 3.15 323.0 3.60 323.0 0.0 0
20.50 FAZ1416T20.5 3.00 0.00 3.20 153.0 3.65 254.0 0.0 0
20.50 FAZ1422T20.5 3.05 0.00 3.20 54.0 3.65 125.0 0.0 0
20.50 FAZ1429T20.5 3.10 0.00 3.25 274.0 3.70 149.0 0.0 0
21.00 FAZ1401T21 3.40 0.00 3.70 107.0 3.95 336.0 0.0 0
21.00 FAZ1408T21 3.35 0.00 3.65 243.0 4.05 127.0 0.0 0
21.00 FAZ1416T21 3.50 0.00 3.70 130.0 4.10 199.0 0.0 0
21.00 FAZ1422T21 3.55 0.00 3.55 76.0 4.25 100.0 0.0 0
21.00 FAZ1429T21 3.60 0.00 3.45 102.0 4.40 102.0 0.0 0
21.50 FAZ1401T21.5 3.90 0.00 4.15 317.0 4.55 317.0 0.0 0
21.50 FAZ1408T21.5 3.85 0.00 4.15 361.0 4.55 216.0 0.0 0
21.50 FAZ1416T21.5 4.05 0.00 4.20 113.0 4.60 413.0 54.0 54
21.50 FAZ1422T21.5 3.95 0.00 3.80 77.0 5.10 127.0 0.0 0
21.50 FAZ1429T21.5 4.05 0.00 3.90 102.0 4.80 102.0 0.0 0
22.00 FAZ1401T22 4.40 0.00 4.70 101.0 4.95 306.0 0.0 0
22.00 FAZ1408T22 4.40 0.00 4.65 293.0 5.10 293.0 0.0 0
22.00 FAZ1416T22 4.45 0.00 4.75 142.0 5.00 11.0 0.0 0
22.00 FAZ1422T22 4.50 0.00 4.10 76.0 5.55 156.0 0.0 0
22.00 FAZ1429T22 4.55 0.00 4.20 252.0 5.45 252.0 0.0 0
22.50 FAZ1401T22.5 4.90 0.00 5.15 107.0 5.45 306.0 0.0 0
22.50 FAZ1408T22.5 4.90 0.00 5.10 219.0 5.50 217.0 0.0 0
22.50 FAZ1422T22.5 4.95 0.00 4.70 77.0 5.90 127.0 0.0 0
22.50 FAZ1429T22.5 5.00 0.00 4.65 102.0 6.05 102.0 0.0 0
23.00 FAZ1401T23 5.40 0.00 5.70 315.0 5.95 104.0 0.0 0
23.00 FAZ1408T23 5.40 0.00 5.60 256.0 6.00 67.0 0.0 0
23.00 FAZ1416T23 5.80 0.35 5.70 598.0 6.00 161.0 100.0 100
23.00 FAZ1422T23 5.75 0.30 5.35 77.0 6.45 156.0 2.0 2
23.00 FAZ1429T23 5.50 0.00 5.60 52.0 6.15 61.0 0.0 0
23.50 FAZ1401T23.5 5.90 0.00 6.20 213.0 6.45 405.0 0.0 0
23.50 FAZ1408T23.5 5.90 0.00 6.05 51.0 6.50 184.0 0.0 0
23.50 FAZ1422T23.5 5.95 0.00 5.70 76.0 6.90 156.0 0.0 0
23.50 FAZ1429T23.5 6.00 0.00 6.05 102.0 6.90 250.0 0.0 0
24.00 FAZ1401T24 6.40 0.00 6.70 175.0 6.95 114.0 0.0 0
24.00 FAZ1408T24 6.40 0.00 6.65 275.0 7.20 294.0 0.0 0
24.00 FAZ1416T24 6.45 0.00 6.70 328.0 7.00 108.0 0.0 0
24.00 FAZ1422T24 6.45 0.00 6.20 76.0 7.55 82.0 0.0 0
24.00 FAZ1429T24 6.50 0.00 6.60 28.0 7.15 357.0 0.0 0
24.50 FAZ1401T24.5 6.90 0.00 6.95 272.0 7.65 108.0 0.0 0
24.50 FAZ1408T24.5 6.90 0.00 6.90 879.0 7.85 313.0 0.0 0
24.50 FAZ1422T24.5 6.95 0.00 7.00 115.0 7.75 229.0 0.0 0
24.50 FAZ1429T24.5 7.00 0.00 7.00 102.0 7.85 249.0 0.0 0
25.00 FAZ1401T25 7.40 0.00 6.25 100.0 9.35 100.0 0.0 0
25.00 FAZ1408T25 7.40 0.00 7.30 252.0 8.60 290.0 0.0 0
25.00 FAZ1416T25 7.50 0.05 7.45 406.0 8.25 556.0 1.0 1
25.00 FAZ1422T25 7.45 0.00 7.45 415.0 8.40 415.0 0.0 0
25.00 FAZ1429T25 7.50 0.00 7.35 28.0 8.50 206.0 0.0 0
25.50 FAZ1401T25.5 7.85 0.00 6.80 252.0 9.80 46.0 0.0 0
25.50 FAZ1408T25.5 7.90 0.00 7.65 123.0 9.10 449.0 0.0 0
25.50 FAZ1422T25.5 7.90 0.00 7.80 415.0 8.80 415.0 0.0 0
25.50 FAZ1429T25.5 8.00 0.00 7.80 102.0 9.05 250.0 0.0 0
26.00 FAZ1401T26 8.35 0.00 7.15 252.0 10.25 252.0 0.0 0
26.00 FAZ1408T26 8.40 0.00 8.35 287.0 9.35 64.0 0.0 0
26.00 FAZ1416T26 8.45 0.00 8.10 499.0 9.60 282.0 0.0 0
26.00 FAZ1422T26 8.40 0.00 8.45 252.0 9.35 252.0 0.0 0
26.00 FAZ1429T26 8.50 0.00 8.00 252.0 9.70 252.0 0.0 0
26.50 FAZ1401T26.5 7.45 0.00 7.85 252.0 9.70 46.0 0.0 0
26.50 FAZ1408T26.5 8.90 0.00 8.70 21.0 10.10 11.0 0.0 0
26.50 FAZ1422T26.5 8.95 0.00 9.00 415.0 9.75 415.0 0.0 0
26.50 FAZ1429T26.5 9.00 0.00 8.65 252.0 10.15 252.0 0.0 0
27.00 FAZ1401T27 7.95 0.00 8.15 252.0 11.40 252.0 0.0 0
27.00 FAZ1408T27 9.40 0.00 9.00 11.0 10.60 21.0 0.0 0
27.00 FAZ1416T27 9.45 0.00 8.80 627.0 11.40 257.0 0.0 0
27.00 FAZ1422T27 8.80 0.00 8.80 11.0 11.00 11.0 0.0 0
27.00 FAZ1429T27 9.25 0.00 8.40 11.0 11.40 11.0 0.0 0
27.50 FAZ1401T27.5 8.35 0.00 8.65 10.0 11.90 10.0 0.0 0
27.50 FAZ1408T27.5 9.10 0.00 9.50 11.0 11.10 21.0 0.0 0
27.50 FAZ1422T27.5 9.95 0.00 9.30 11.0 11.50 11.0 0.0 0
27.50 FAZ1429T27.5 9.75 0.00 8.90 11.0 11.90 11.0 0.0 0
28.00 FAZ1401T28 8.95 0.00 8.95 10.0 12.40 252.0 0.0 0
28.00 FAZ1408T28 10.30 0.00 10.15 252.0 11.90 10.0 0.0 0
28.00 FAZ1416T28 10.45 0.00 9.80 627.0 12.40 257.0 0.0 0
28.00 FAZ1429T28 9.30 0.00 9.40 11.0 12.40 11.0 0.0 0
28.50 FAZ1401T28.5 9.45 0.00 9.45 10.0 12.90 252.0 0.0 0
28.50 FAZ1408T28.5 10.65 0.00 10.70 11.0 12.15 21.0 0.0 0
28.50 FAZ1429T28.5 9.85 0.00 9.90 11.0 12.90 11.0 0.0 0
29.00 FAZ1401T29 9.95 0.00 10.70 252.0 13.00 252.0 0.0 0
29.00 FAZ1416T29 11.45 0.00 10.80 161.0 13.00 11.0 0.0 0
29.00 FAZ1429T29 10.25 0.00 10.40 11.0 13.45 21.0 0.0 0
29.50 FAZ1401T29.5 10.50 0.00 10.65 252.0 13.90 252.0 0.0 0
29.50 FAZ1429T29.5 10.75 0.00 10.90 11.0 13.95 21.0 0.0 0
30.00 FAZ1401T30 10.95 0.00 10.95 10.0 14.40 252.0 0.0 0
30.00 FAZ1416T30 12.45 0.00 11.80 627.0 14.40 267.0 0.0 0
30.00 FAZ1429T30 11.25 0.00 11.40 11.0 14.45 21.0 0.0 0
30.50 FAZ1401T30.5 11.90 0.00 11.65 105.0 14.90 211.0 0.0 0
30.50 FAZ1429T30.5 12.50 0.00 11.90 11.0 14.95 21.0 0.0 0
31.00 FAZ1416T31 13.00 -0.45 12.80 135.0 15.10 11.0 1.0 1
32.00 FAZ1416T32 14.45 0.00 13.80 627.0 16.40 257.0 0.0 0
33.00 FAZ1416T33 15.45 0.00 14.80 627.0 17.40 257.0 0.0 0
34.00 FAZ1416T34 16.45 0.00 15.80 627.0 18.40 257.0 0.0 0
35.00 FAZ1416T35 17.45 0.00 16.80 627.0 19.40 257.0 0.0 0
36.00 FAZ1416T36 16.85 0.00 17.15 10.0 20.45 10.0 0.0 0
Trading Center