Direxion Trust Shs Daily Financial Bear 3X Shs $17.24

down -0.02


28/7/2014 04:00 PM  |  NYSEARCA : FAZ
Last Trade: 17.24
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.12 %)
Prev Close: 17.26
Open: 17.23
Bid: 17.24
Ask: 17.25
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 15.10 0.00 15.20 252.0 17.80 252.0 0.0 0
2.00 FAZ1416H2 13.65 0.00 13.90 252.0 16.95 252.0 0.0 0
3.00 FAZ1416H3 12.65 0.00 12.90 252.0 16.00 252.0 0.0 0
4.00 FAZ1416H4 11.65 0.00 13.15 172.0 13.85 252.0 0.0 0
5.00 FAZ1416H5 10.65 0.00 11.90 252.0 13.10 252.0 0.0 0
6.00 FAZ1416H6 9.65 0.00 11.15 172.0 11.85 252.0 0.0 0
7.00 FAZ1416H7 8.65 0.00 8.90 252.0 12.00 252.0 0.0 0
8.00 FAZ1416H8 8.55 0.00 8.90 252.0 10.10 252.0 0.0 0
9.00 FAZ1416H9 7.55 0.00 8.10 252.0 8.60 252.0 0.0 0
10.00 FAZ1408H10 6.90 0.00 7.10 39.0 7.60 252.0 0.0 0
10.00 FAZ1416H10 6.90 0.00 7.15 172.0 7.60 252.0 0.0 0
10.00 FAZ1422H10 6.80 0.00 7.10 252.0 7.65 252.0 0.0 0
10.00 FAZ1429H10 6.90 0.00 7.10 252.0 7.65 252.0 0.0 0
10.50 FAZ1408H10.5 6.40 0.00 6.60 39.0 7.30 252.0 0.0 0
10.50 FAZ1422H10.5 6.40 0.00 6.60 252.0 7.15 252.0 0.0 0
10.50 FAZ1429H10.5 6.35 0.00 6.60 252.0 7.15 252.0 0.0 0
11.00 FAZ1401H11 5.85 0.00 6.15 172.0 6.60 252.0 0.0 0
11.00 FAZ1408H11 5.90 0.00 6.10 39.0 6.80 252.0 0.0 0
11.00 FAZ1416H11 5.90 0.00 6.15 172.0 6.60 252.0 0.0 0
11.00 FAZ1422H11 5.80 0.00 6.10 252.0 6.65 252.0 0.0 0
11.00 FAZ1429H11 5.85 0.00 6.10 252.0 6.65 252.0 0.0 0
11.50 FAZ1401H11.5 5.35 0.00 5.65 172.0 6.10 252.0 0.0 0
11.50 FAZ1408H11.5 5.40 0.00 5.60 39.0 6.30 252.0 0.0 0
11.50 FAZ1422H11.5 5.35 0.00 5.60 252.0 6.15 252.0 0.0 0
11.50 FAZ1429H11.5 5.35 0.00 5.60 252.0 6.15 252.0 0.0 0
12.00 FAZ1401H12 4.95 0.00 5.15 172.0 5.60 252.0 0.0 0
12.00 FAZ1408H12 4.90 0.00 5.10 39.0 5.80 252.0 0.0 0
12.00 FAZ1416H12 4.95 0.00 5.15 172.0 5.60 252.0 0.0 0
12.00 FAZ1422H12 4.90 0.00 5.10 252.0 5.75 252.0 0.0 0
12.00 FAZ1429H12 4.95 0.00 5.10 252.0 5.65 252.0 0.0 0
12.50 FAZ1401H12.5 4.40 0.00 4.55 252.0 5.10 252.0 0.0 0
12.50 FAZ1408H12.5 4.40 0.00 4.60 39.0 5.30 252.0 0.0 0
12.50 FAZ1416H12.5 4.40 0.00 4.65 172.0 5.10 252.0 0.0 0
12.50 FAZ1422H12.5 4.15 0.00 4.60 100.0 5.20 100.0 0.0 0
12.50 FAZ1429H12.5 4.15 0.00 4.60 252.0 5.15 252.0 0.0 0
13.00 FAZ1401H13 3.90 0.00 4.15 172.0 4.60 252.0 0.0 0
13.00 FAZ1408H13 3.90 0.00 4.10 100.0 4.70 100.0 0.0 0
13.00 FAZ1416H13 4.81 0.91 4.15 172.0 4.60 252.0 20.0 0
13.00 FAZ1422H13 3.65 0.00 4.05 1.0 4.70 100.0 0.0 0
13.00 FAZ1429H13 3.90 0.00 4.10 252.0 4.65 252.0 0.0 0
13.50 FAZ1401H13.5 3.20 0.00 3.55 252.0 4.10 252.0 0.0 0
13.50 FAZ1408H13.5 3.40 0.00 3.60 100.0 4.20 100.0 0.0 0
13.50 FAZ1416H13.5 3.40 0.00 3.65 237.0 4.10 96.0 0.0 0
13.50 FAZ1422H13.5 3.15 0.00 3.60 127.0 4.10 127.0 0.0 0
13.50 FAZ1429H13.5 3.15 0.00 3.60 252.0 4.15 36.0 0.0 0
14.00 FAZ1401H14 2.85 0.00 3.05 252.0 3.60 252.0 0.0 0
14.00 FAZ1408H14 2.90 0.00 3.05 100.0 3.65 127.0 0.0 0
14.00 FAZ1416H14 2.90 0.00 3.05 61.0 3.65 96.0 0.0 0
14.00 FAZ1422H14 2.89 0.00 3.10 126.0 3.60 127.0 0.0 0
14.00 FAZ1429H14 2.90 0.00 3.10 104.0 3.60 104.0 0.0 0
14.50 FAZ1401H14.5 2.41 0.00 2.65 178.0 2.88 252.0 0.0 0
14.50 FAZ1408H14.5 2.41 0.00 2.54 77.0 3.15 87.0 0.0 0
14.50 FAZ1416H14.5 2.41 0.00 2.64 99.0 3.10 142.0 0.0 0
14.50 FAZ1422H14.5 2.35 0.00 2.64 206.0 3.10 105.0 0.0 0
14.50 FAZ1429H14.5 2.41 0.00 2.64 210.0 3.10 121.0 0.0 0
15.00 FAZ1401H15 1.93 0.00 2.09 252.0 2.60 252.0 0.0 0
15.00 FAZ1408H15 2.01 0.00 2.14 100.0 2.63 107.0 0.0 0
15.00 FAZ1416H15 2.60 0.61 2.08 976.0 2.59 1142.0 80.0 2
15.00 FAZ1422H15 2.01 0.00 2.15 195.0 2.58 332.0 0.0 0
15.00 FAZ1429H15 2.01 0.00 2.14 250.0 2.62 122.0 0.0 0
15.50 FAZ1401H15.5 1.43 0.00 1.65 179.0 2.12 252.0 0.0 0
15.50 FAZ1408H15.5 1.48 0.00 1.63 110.0 2.13 66.0 0.0 0
15.50 FAZ1416H15.5 1.53 0.00 1.61 86.0 2.10 283.0 0.0 0
15.50 FAZ1422H15.5 1.56 0.00 1.64 107.0 2.13 225.0 0.0 0
15.50 FAZ1429H15.5 1.58 0.00 1.67 136.0 2.16 104.0 0.0 0
16.00 FAZ1401H16 1.29 0.30 1.12 700.0 1.59 961.0 58.0 58
16.00 FAZ1408H16 1.05 0.00 1.13 85.0 1.55 212.0 0.0 0
16.00 FAZ1416H16 1.31 0.01 1.20 1031.0 1.59 819.0 78.0 186
16.00 FAZ1422H16 1.09 0.00 1.21 778.0 1.65 1350.0 0.0 0
16.00 FAZ1429H16 2.08 0.95 1.24 202.0 1.69 1551.0 6.0 6
16.50 FAZ1401H16.5 0.85 0.00 0.67 663.0 0.88 746.0 18.0 58
16.50 FAZ1408H16.5 1.00 0.17 0.77 392.0 1.06 1762.0 45.0 197
16.50 FAZ1416H16.5 1.09 0.19 0.86 75.0 1.11 1736.0 8.0 42
16.50 FAZ1422H16.5 0.78 0.00 0.90 387.0 1.25 1679.0 0.0 0
16.50 FAZ1429H16.5 0.80 0.00 0.92 470.0 1.26 1669.0 0.0 0
17.00 FAZ1401H17 0.33 -0.09 0.33 1113.0 0.40 823.0 256.0 477
17.00 FAZ1408H17 0.49 -0.01 0.46 93.0 0.51 462.0 161.0 290
17.00 FAZ1416H17 0.54 -0.06 0.55 146.0 0.60 576.0 325.0 2,352
17.00 FAZ1422H17 0.80 0.10 0.62 376.0 0.77 1445.0 150.0 146
17.00 FAZ1429H17 0.75 0.14 0.68 247.0 0.85 1548.0 10.0 15
17.50 FAZ1401H17.5 0.15 -0.03 0.15 50.0 0.17 93.0 1229.0 754
17.50 FAZ1408H17.5 0.38 0.06 0.24 715.0 0.29 817.0 52.0 220
17.50 FAZ1416H17.5 0.36 -0.03 0.34 503.0 0.38 97.0 87.0 117
17.50 FAZ1422H17.5 0.57 0.17 0.42 511.0 0.49 513.0 180.0 72
17.50 FAZ1429H17.5 0.50 0.15 0.48 348.0 0.63 1569.0 28.0 38
18.00 FAZ1401H18 0.07 -0.01 0.05 138.0 0.08 232.0 892.0 649
18.00 FAZ1408H18 0.16 0.00 0.13 139.0 0.17 104.0 62.0 85
18.00 FAZ1416H18 0.26 0.02 0.22 584.0 0.25 56.0 133.0 2,304
18.00 FAZ1422H18 0.56 0.29 0.29 496.0 0.39 1580.0 10.0 18
18.00 FAZ1429H18 0.35 0.06 0.35 237.0 0.45 737.0 1.0 77
18.50 FAZ1401H18.5 0.04 0.01 0.03 207.0 0.07 353.0 53.0 59
18.50 FAZ1408H18.5 0.09 -0.01 0.07 150.0 0.10 80.0 170.0 304
18.50 FAZ1416H18.5 0.18 0.00 0.13 349.0 0.22 1780.0 50.0 53
18.50 FAZ1422H18.5 0.23 0.02 0.20 239.0 0.25 100.0 18.0 136
18.50 FAZ1429H18.5 0.30 0.03 0.26 247.0 0.41 2329.0 35.0 45
19.00 FAZ1401H19 0.04 0.02 0.01 114.0 0.05 85.0 1.0 57
19.00 FAZ1408H19 0.06 0.00 0.04 140.0 0.08 104.0 255.0 260
19.00 FAZ1416H19 0.12 0.00 0.09 181.0 0.14 40.0 50.0 1,451
19.00 FAZ1422H19 0.31 0.17 0.15 85.0 0.19 127.0 10.0 32
19.00 FAZ1429H19 0.29 0.10 0.18 249.0 0.25 185.0 6.0 15
19.50 FAZ1401H19.5 0.09 0.08 0.01 100.0 0.12 1749.0 2.0 18
19.50 FAZ1408H19.5 0.15 0.11 0.02 436.0 0.11 1621.0 5.0 5
19.50 FAZ1416H19.5 0.03 0.00 0.07 160.0 0.14 1616.0 0.0 0
19.50 FAZ1422H19.5 0.22 0.11 0.11 189.0 0.15 46.0 10.0 19
19.50 FAZ1429H19.5 0.31 0.19 0.15 136.0 0.20 112.0 5.0 5
20.00 FAZ1401H20 0.08 -0.07 0.04 121.0 0.12 1298.0 30.0 41
20.00 FAZ1408H20 0.10 0.08 0.02 154.0 0.18 1771.0 10.0 27
20.00 FAZ1416H20 0.08 0.03 0.05 40.0 0.09 136.0 10.0 1,393
20.00 FAZ1422H20 0.03 0.00 0.08 48.0 0.17 1097.0 0.0 0
20.00 FAZ1429H20 0.07 0.00 0.11 140.0 0.17 137.0 0.0 0
20.50 FAZ1401H20.5 0.30 0.16 0.01 230.0 0.11 2032.0 3.0 5
20.50 FAZ1408H20.5 0.01 0.00 0.01 83.0 0.19 1347.0 0.0 0
20.50 FAZ1416H20.5 0.01 0.00 0.03 615.0 0.15 1934.0 0.0 0
20.50 FAZ1422H20.5 0.01 0.00 0.04 1216.0 0.26 2127.0 0.0 0
20.50 FAZ1429H20.5 0.21 0.16 0.09 146.0 0.15 64.0 1.0 1
21.00 FAZ1401H21 0.11 -0.03 0.01 111.0 0.11 982.0 9.0 51
21.00 FAZ1408H21 0.01 0.00 0.01 65.0 0.17 207.0 0.0 0
21.00 FAZ1416H21 0.08 0.04 0.01 461.0 0.13 1896.0 340.0 345
21.00 FAZ1422H21 0.02 0.00 0.05 133.0 0.18 437.0 0.0 0
21.00 FAZ1429H21 0.05 0.00 0.07 137.0 0.15 104.0 0.0 0
21.50 FAZ1401H21.5 0.13 0.00 0.01 124.0 0.11 224.0 0.0 0
21.50 FAZ1408H21.5 0.01 0.00 0.01 1.0 0.17 196.0 0.0 0
21.50 FAZ1416H21.5 0.02 0.00 0.01 291.0 0.20 1734.0 0.0 0
21.50 FAZ1422H21.5 0.01 0.00 0.03 321.0 0.17 1265.0 0.0 0
21.50 FAZ1429H21.5 0.12 0.11 0.06 137.0 0.21 140.0 10.0 10
22.00 FAZ1401H22 0.23 0.10 0.01 51.0 0.11 981.0 20.0 20
22.00 FAZ1408H22 0.01 0.00 0.01 1.0 0.17 97.0 0.0 0
22.00 FAZ1416H22 0.08 0.07 0.01 247.0 0.15 1523.0 112.0 146
22.00 FAZ1422H22 0.04 0.00 0.03 137.0 0.16 419.0 0.0 0
22.00 FAZ1429H22 0.01 0.00 0.05 137.0 0.15 104.0 0.0 0
22.50 FAZ1401H22.5 0.13 0.00 0.01 1.0 0.11 256.0 0.0 0
22.50 FAZ1408H22.5 0.10 0.09 0.01 1.0 0.12 368.0 50.0 60
22.50 FAZ1422H22.5 0.04 0.00 0.02 101.0 0.25 1435.0 0.0 0
22.50 FAZ1429H22.5 0.11 0.10 0.03 163.0 0.23 855.0 10.0 10
23.00 FAZ1401H23 0.13 0.00 0.01 1.0 0.11 261.0 0.0 0
23.00 FAZ1408H23 0.01 0.00 0.01 1.0 0.16 97.0 0.0 0
23.00 FAZ1416H23 0.18 0.17 0.01 1.0 0.13 1470.0 5.0 24
23.00 FAZ1422H23 0.03 0.00 0.02 141.0 0.25 434.0 0.0 0
23.00 FAZ1429H23 0.01 0.00 0.03 47.0 0.19 796.0 0.0 0
23.50 FAZ1401H23.5 0.13 0.00 0.01 1.0 0.10 106.0 0.0 0
23.50 FAZ1408H23.5 0.19 0.00 0.01 66.0 0.16 97.0 0.0 0
23.50 FAZ1422H23.5 0.02 0.00 0.01 77.0 0.25 1506.0 0.0 0
23.50 FAZ1429H23.5 0.02 0.00 0.02 137.0 0.15 137.0 0.0 0
24.00 FAZ1401H24 0.12 0.00 0.01 53.0 0.10 106.0 0.0 0
24.00 FAZ1408H24 0.19 0.00 0.01 51.0 0.16 97.0 0.0 0
24.00 FAZ1416H24 0.08 0.07 0.01 1.0 0.12 974.0 60.0 178
24.00 FAZ1422H24 0.01 0.00 0.01 49.0 0.24 1458.0 0.0 0
24.00 FAZ1429H24 0.01 0.00 0.03 137.0 0.16 101.0 0.0 0
24.50 FAZ1401H24.5 0.11 -0.01 0.01 10.0 0.10 924.0 10.0 10
24.50 FAZ1408H24.5 0.19 0.00 0.01 98.0 0.16 97.0 0.0 0
24.50 FAZ1422H24.5 0.02 0.00 0.01 100.0 0.14 2.0 0.0 0
24.50 FAZ1429H24.5 0.04 0.00 0.01 148.0 0.23 448.0 0.0 0
25.00 FAZ1401H25 0.12 0.00 0.01 51.0 0.13 106.0 0.0 0
25.00 FAZ1408H25 0.19 0.00 0.01 84.0 0.15 97.0 0.0 0
25.00 FAZ1416H25 0.01 0.00 0.01 1.0 0.12 322.0 0.0 0
25.00 FAZ1422H25 0.02 0.00 0.01 133.0 0.13 47.0 0.0 0
25.00 FAZ1429H25 0.01 0.00 0.02 137.0 0.15 101.0 0.0 0
25.50 FAZ1401H25.5 0.12 0.00 0.01 10.0 0.10 106.0 0.0 0
25.50 FAZ1408H25.5 0.19 0.00 0.01 1.0 0.15 97.0 0.0 0
25.50 FAZ1422H25.5 0.01 0.00 0.01 1.0 0.15 417.0 0.0 0
25.50 FAZ1429H25.5 0.01 0.00 0.01 47.0 0.16 1324.0 0.0 0
26.00 FAZ1401H26 0.12 0.00 0.01 66.0 0.10 106.0 0.0 0
26.00 FAZ1408H26 0.19 0.00 0.01 1.0 0.15 97.0 0.0 0
26.00 FAZ1416H26 0.19 0.00 0.01 78.0 0.12 63.0 0.0 0
26.00 FAZ1422H26 0.01 0.00 0.01 1.0 0.13 320.0 0.0 0
26.00 FAZ1429H26 0.03 0.00 0.02 137.0 0.15 101.0 0.0 0
26.50 FAZ1401H26.5 0.12 0.00 0.01 40.0 0.10 106.0 0.0 0
26.50 FAZ1408H26.5 0.19 0.00 0.01 1.0 0.14 97.0 0.0 0
26.50 FAZ1422H26.5 0.01 0.00 0.01 1.0 0.13 328.0 0.0 0
26.50 FAZ1429H26.5 0.02 0.00 0.01 137.0 0.15 101.0 0.0 0
27.00 FAZ1401H27 0.12 0.00 0.01 41.0 0.10 106.0 0.0 0
27.00 FAZ1408H27 0.18 0.00 0.01 1.0 0.14 97.0 0.0 0
27.00 FAZ1416H27 0.19 0.00 0.01 51.0 0.11 63.0 0.0 0
27.00 FAZ1422H27 0.01 0.00 0.01 1.0 0.13 331.0 0.0 0
27.00 FAZ1429H27 0.02 0.00 0.01 137.0 0.14 37.0 0.0 0
27.50 FAZ1401H27.5 0.12 0.00 0.01 40.0 0.10 106.0 0.0 0
27.50 FAZ1408H27.5 0.18 0.00 0.01 10.0 0.14 97.0 0.0 0
27.50 FAZ1422H27.5 0.01 0.00 0.01 1.0 0.15 410.0 0.0 0
27.50 FAZ1429H27.5 0.02 0.00 0.01 137.0 0.14 37.0 0.0 0
28.00 FAZ1401H28 0.12 0.00 0.01 11.0 0.10 106.0 0.0 0
28.00 FAZ1408H28 0.18 0.00 0.01 10.0 0.14 97.0 0.0 0
28.00 FAZ1416H28 0.19 0.00 0.01 1.0 0.15 112.0 0.0 0
28.00 FAZ1429H28 0.02 0.00 0.01 137.0 0.14 37.0 0.0 0
28.50 FAZ1401H28.5 0.12 0.00 0.01 11.0 0.10 106.0 0.0 0
28.50 FAZ1408H28.5 0.18 0.00 0.01 10.0 0.14 266.0 0.0 0
28.50 FAZ1429H28.5 0.02 0.00 0.01 137.0 0.14 37.0 0.0 0
29.00 FAZ1401H29 0.12 0.00 0.01 12.0 0.10 106.0 0.0 0
29.00 FAZ1416H29 0.19 0.00 0.01 1.0 0.11 63.0 0.0 0
29.00 FAZ1429H29 0.01 0.00 0.01 137.0 0.14 37.0 0.0 0
29.50 FAZ1401H29.5 0.12 0.00 0.01 40.0 0.10 106.0 0.0 0
29.50 FAZ1429H29.5 0.01 0.00 0.01 1.0 0.15 927.0 0.0 0
30.00 FAZ1401H30 0.12 0.00 0.01 40.0 0.10 62.0 0.0 0
30.00 FAZ1416H30 0.20 0.00 0.01 1.0 0.10 109.0 0.0 0
30.00 FAZ1429H30 0.01 0.00 0.01 1.0 0.15 882.0 0.0 0
30.50 FAZ1401H30.5 0.12 0.00 0.01 40.0 0.13 1211.0 0.0 0
30.50 FAZ1429H30.5 0.01 0.00 0.01 1.0 0.15 925.0 0.0 0
31.00 FAZ1416H31 0.19 0.00 0.01 100.0 0.10 63.0 0.0 0
32.00 FAZ1416H32 0.19 0.00 0.01 111.0 0.10 63.0 0.0 0
33.00 FAZ1416H33 0.19 0.00 0.01 100.0 0.10 63.0 0.0 0
34.00 FAZ1416H34 0.19 0.00 0.01 10.0 0.10 63.0 0.0 0
35.00 FAZ1416H35 0.19 0.00 0.01 10.0 0.10 63.0 0.0 0
36.00 FAZ1416H36 0.08 -0.02 0.01 100.0 0.12 63.0 10.0 10

Put Options: FAZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 FAZ1416T1 0.18 0.00 0.00 0.0 0.15 461.0 0.0 0
2.00 FAZ1416T2 0.18 0.00 0.00 0.0 0.15 104.0 0.0 0
3.00 FAZ1416T3 0.18 0.00 0.00 0.0 0.15 104.0 0.0 0
4.00 FAZ1416T4 0.18 0.00 0.00 0.0 0.15 104.0 0.0 0
5.00 FAZ1416T5 0.18 0.00 0.00 0.0 0.15 104.0 0.0 0
6.00 FAZ1416T6 0.18 0.00 0.00 0.0 0.15 104.0 0.0 0
7.00 FAZ1416T7 0.18 0.00 0.00 0.0 0.15 115.0 0.0 0
8.00 FAZ1416T8 0.18 0.00 0.00 0.0 0.15 115.0 0.0 0
9.00 FAZ1416T9 0.18 0.00 0.00 0.0 0.15 115.0 0.0 0
10.00 FAZ1408T10 0.17 0.00 0.00 0.0 0.13 277.0 0.0 0
10.00 FAZ1416T10 0.04 0.00 0.00 0.0 0.04 1.0 0.0 0
10.00 FAZ1422T10 0.19 0.00 0.00 0.0 0.15 461.0 0.0 0
10.00 FAZ1429T10 0.25 0.00 0.00 0.0 0.15 515.0 0.0 0
10.50 FAZ1408T10.5 0.17 0.00 0.00 0.0 0.13 47.0 0.0 0
10.50 FAZ1422T10.5 0.19 0.00 0.00 0.0 0.15 97.0 0.0 0
10.50 FAZ1429T10.5 0.25 0.00 0.00 0.0 0.15 104.0 0.0 0
11.00 FAZ1401T11 0.12 0.00 0.00 0.0 0.10 62.0 0.0 0
11.00 FAZ1408T11 0.17 0.00 0.00 0.0 0.13 47.0 0.0 0
11.00 FAZ1416T11 0.18 0.00 0.00 0.0 0.10 84.0 0.0 0
11.00 FAZ1422T11 0.19 0.00 0.00 0.0 0.15 97.0 0.0 0
11.00 FAZ1429T11 0.25 0.00 0.00 0.0 0.15 104.0 0.0 0
11.50 FAZ1401T11.5 0.12 0.00 0.00 0.0 0.10 62.0 0.0 0
11.50 FAZ1408T11.5 0.17 0.00 0.00 0.0 0.13 47.0 0.0 0
11.50 FAZ1422T11.5 0.19 0.00 0.00 0.0 0.11 72.0 0.0 0
11.50 FAZ1429T11.5 0.25 0.00 0.00 0.0 0.15 104.0 0.0 0
12.00 FAZ1401T12 0.12 0.00 0.00 0.0 0.10 62.0 0.0 0
12.00 FAZ1408T12 0.17 0.00 0.00 0.0 0.13 47.0 0.0 0
12.00 FAZ1416T12 0.18 0.00 0.00 0.0 0.10 84.0 0.0 0
12.00 FAZ1422T12 0.25 0.00 0.00 0.0 0.15 106.0 0.0 0
12.00 FAZ1429T12 0.25 0.00 0.00 0.0 0.11 97.0 0.0 0
12.50 FAZ1401T12.5 0.12 0.00 0.00 0.0 0.10 62.0 0.0 0
12.50 FAZ1408T12.5 0.17 0.00 0.00 0.0 0.13 72.0 0.0 0
12.50 FAZ1416T12.5 0.17 0.00 0.00 0.0 0.10 84.0 0.0 0
12.50 FAZ1422T12.5 0.19 0.00 0.00 0.0 0.15 97.0 0.0 0
12.50 FAZ1429T12.5 0.25 0.00 0.00 0.0 0.11 97.0 0.0 0
13.00 FAZ1401T13 0.12 0.00 0.00 0.0 0.10 62.0 0.0 0
13.00 FAZ1408T13 0.17 0.00 0.00 0.0 0.13 47.0 0.0 0
13.00 FAZ1416T13 0.19 0.00 0.00 0.0 0.10 84.0 0.0 0
13.00 FAZ1422T13 0.19 0.00 0.00 0.0 0.15 97.0 0.0 0
13.00 FAZ1429T13 0.19 0.00 0.00 0.0 0.11 120.0 0.0 0
13.50 FAZ1401T13.5 0.12 0.00 0.00 0.0 0.10 62.0 0.0 0
13.50 FAZ1408T13.5 0.17 0.00 0.00 0.0 0.14 49.0 0.0 0
13.50 FAZ1416T13.5 0.19 0.00 0.00 0.0 0.10 84.0 0.0 0
13.50 FAZ1422T13.5 0.19 0.00 0.00 0.0 0.11 108.0 0.0 0
13.50 FAZ1429T13.5 0.19 0.00 0.01 10.0 0.11 120.0 0.0 0
14.00 FAZ1401T14 0.12 0.00 0.01 40.0 0.10 62.0 0.0 0
14.00 FAZ1408T14 0.17 0.00 0.00 0.0 0.14 72.0 0.0 0
14.00 FAZ1416T14 0.19 0.00 0.01 40.0 0.21 274.0 0.0 0
14.00 FAZ1422T14 0.19 0.00 0.01 40.0 0.11 440.0 0.0 0
14.00 FAZ1429T14 0.19 0.00 0.01 1.0 0.11 330.0 0.0 0
14.50 FAZ1401T14.5 0.12 0.00 0.01 40.0 0.10 62.0 0.0 0
14.50 FAZ1408T14.5 0.18 0.00 0.00 0.0 0.15 97.0 0.0 0
14.50 FAZ1416T14.5 0.18 0.00 0.00 0.0 0.11 229.0 0.0 0
14.50 FAZ1422T14.5 0.19 0.00 0.01 1.0 0.11 410.0 0.0 0
14.50 FAZ1429T14.5 0.19 0.00 0.01 97.0 0.12 1514.0 0.0 0
15.00 FAZ1401T15 0.12 0.00 0.01 40.0 0.10 97.0 0.0 0
15.00 FAZ1408T15 0.18 0.00 0.01 99.0 0.14 189.0 0.0 0
15.00 FAZ1416T15 0.19 0.00 0.01 1.0 0.11 582.0 0.0 0
15.00 FAZ1422T15 0.19 0.00 0.01 203.0 0.12 434.0 0.0 0
15.00 FAZ1429T15 0.01 0.00 0.01 137.0 0.12 104.0 0.0 0
15.50 FAZ1401T15.5 0.13 0.00 0.01 100.0 0.10 217.0 0.0 0
15.50 FAZ1408T15.5 0.19 0.00 0.03 41.0 0.13 376.0 0.0 0
15.50 FAZ1416T15.5 0.01 0.00 0.01 428.0 0.12 638.0 0.0 0
15.50 FAZ1422T15.5 0.01 0.00 0.01 2109.0 0.11 525.0 0.0 0
15.50 FAZ1429T15.5 0.09 0.04 0.05 204.0 0.11 151.0 13.0 8
16.00 FAZ1401T16 0.06 -0.09 0.01 864.0 0.11 1860.0 115.0 115
16.00 FAZ1408T16 0.01 0.00 0.01 305.0 0.18 507.0 0.0 0
16.00 FAZ1416T16 0.20 0.18 0.03 333.0 0.12 252.0 1.0 62
16.00 FAZ1422T16 0.07 0.00 0.03 3211.0 0.15 210.0 0.0 0
16.00 FAZ1429T16 0.13 0.00 0.14 100.0 0.19 136.0 0.0 0
16.50 FAZ1401T16.5 0.07 -0.02 0.03 194.0 0.12 2571.0 115.0 214
16.50 FAZ1408T16.5 0.20 0.12 0.06 1527.0 0.18 2079.0 22.0 21
16.50 FAZ1416T16.5 0.20 0.00 0.05 1946.0 0.29 2508.0 202.0 237
16.50 FAZ1422T16.5 0.21 -0.02 0.22 405.0 0.28 494.0 10.0 0
16.50 FAZ1429T16.5 0.28 0.00 0.26 753.0 0.36 641.0 0.0 0
17.00 FAZ1401T17 0.11 -0.06 0.12 167.0 0.17 1255.0 4.0 34
17.00 FAZ1408T17 0.24 -0.06 0.18 2021.0 0.30 924.0 27.0 85
17.00 FAZ1416T17 0.38 0.00 0.34 828.0 0.40 847.0 22.0 520
17.00 FAZ1422T17 0.55 0.13 0.43 177.0 0.50 717.0 5.0 7
17.00 FAZ1429T17 0.67 0.17 0.40 1530.0 0.68 2054.0 32.0 32
17.50 FAZ1401T17.5 0.29 -0.16 0.27 2085.0 0.48 1267.0 44.0 52
17.50 FAZ1408T17.5 0.43 -0.10 0.40 1887.0 0.68 1549.0 2.0 250
17.50 FAZ1416T17.5 0.64 0.00 0.59 823.0 0.71 867.0 0.0 0
17.50 FAZ1422T17.5 0.96 0.26 0.59 1737.0 0.81 720.0 10.0 16
17.50 FAZ1429T17.5 0.95 0.16 0.67 1516.0 0.90 610.0 10.0 15
18.00 FAZ1401T18 0.62 -0.12 0.61 1974.0 0.91 698.0 183.0 165
18.00 FAZ1408T18 1.00 0.13 0.68 1587.0 1.07 1191.0 10.0 10
18.00 FAZ1416T18 1.20 0.24 0.84 1762.0 1.16 1442.0 103.0 285
18.00 FAZ1422T18 1.04 0.00 0.99 1280.0 1.15 297.0 0.0 0
18.00 FAZ1429T18 1.28 0.15 0.99 1346.0 1.27 539.0 54.0 149
18.50 FAZ1401T18.5 1.55 0.37 0.98 1199.0 1.38 860.0 5.0 26
18.50 FAZ1408T18.5 1.17 -0.09 1.08 1551.0 1.48 900.0 1.0 1
18.50 FAZ1416T18.5 1.35 0.00 1.20 1311.0 1.58 1177.0 0.0 0
18.50 FAZ1422T18.5 1.42 0.00 1.25 1580.0 1.67 1044.0 0.0 0
18.50 FAZ1429T18.5 1.68 0.16 1.36 1347.0 1.73 1053.0 10.0 12
19.00 FAZ1401T19 1.70 0.04 1.44 844.0 1.88 297.0 40.0 20
19.00 FAZ1408T19 1.69 0.00 1.52 465.0 1.95 156.0 0.0 0
19.00 FAZ1416T19 1.95 0.16 1.60 1309.0 2.02 994.0 4.0 51
19.00 FAZ1422T19 1.83 0.00 1.69 1555.0 2.10 864.0 0.0 0
19.00 FAZ1429T19 1.94 0.00 1.76 1128.0 2.15 796.0 0.0 0
19.50 FAZ1401T19.5 2.16 0.00 1.95 972.0 2.38 158.0 1.0 1
19.50 FAZ1408T19.5 2.18 0.00 1.98 127.0 2.44 107.0 0.0 0
19.50 FAZ1416T19.5 2.25 0.00 2.05 1321.0 2.57 1163.0 0.0 0
19.50 FAZ1422T19.5 2.30 0.00 2.14 1520.0 2.64 1325.0 0.0 0
19.50 FAZ1429T19.5 2.38 0.00 2.20 977.0 2.70 1419.0 0.0 0
20.00 FAZ1401T20 2.38 -0.28 2.44 776.0 2.87 458.0 10.0 10
20.00 FAZ1408T20 2.66 0.00 2.46 48.0 2.93 48.0 0.0 0
20.00 FAZ1416T20 2.56 -0.17 2.55 361.0 3.05 739.0 520.0 520
20.00 FAZ1422T20 2.77 0.00 2.60 1409.0 3.05 868.0 0.0 0
20.00 FAZ1429T20 2.84 0.00 2.64 966.0 3.05 579.0 0.0 0
20.50 FAZ1401T20.5 2.86 -0.29 2.94 728.0 3.45 698.0 2.0 2
20.50 FAZ1408T20.5 3.15 0.00 2.95 107.0 3.45 100.0 0.0 0
20.50 FAZ1416T20.5 3.20 0.00 3.00 193.0 3.45 100.0 0.0 0
20.50 FAZ1422T20.5 3.20 0.00 3.05 133.0 3.55 10.0 0.0 0
20.50 FAZ1429T20.5 3.30 0.00 3.10 852.0 3.60 933.0 0.0 0
21.00 FAZ1401T21 3.65 0.00 3.40 100.0 3.90 100.0 0.0 0
21.00 FAZ1408T21 3.65 0.00 3.35 127.0 3.95 140.0 0.0 0
21.00 FAZ1416T21 3.65 0.00 3.50 66.0 4.00 144.0 0.0 0
21.00 FAZ1422T21 3.65 0.00 3.55 133.0 4.00 87.0 0.0 0
21.00 FAZ1429T21 3.60 0.00 3.60 101.0 4.10 115.0 0.0 0
21.50 FAZ1401T21.5 4.15 0.00 3.90 100.0 4.40 100.0 0.0 0
21.50 FAZ1408T21.5 4.15 0.00 3.85 77.0 4.45 100.0 0.0 0
21.50 FAZ1416T21.5 4.05 0.00 3.95 173.0 4.45 100.0 54.0 0
21.50 FAZ1422T21.5 4.05 0.00 3.95 127.0 4.50 100.0 0.0 0
21.50 FAZ1429T21.5 4.25 0.00 4.05 137.0 4.60 137.0 0.0 0
22.00 FAZ1401T22 4.65 0.00 4.40 100.0 4.90 100.0 0.0 0
22.00 FAZ1408T22 4.65 0.00 4.40 129.0 4.95 79.0 0.0 0
22.00 FAZ1416T22 4.65 0.00 4.45 68.0 4.95 97.0 0.0 0
22.00 FAZ1422T22 4.55 0.00 4.50 133.0 4.95 41.0 0.0 0
22.00 FAZ1429T22 4.60 0.00 4.55 101.0 5.05 137.0 0.0 0
22.50 FAZ1401T22.5 5.15 0.00 4.90 100.0 5.40 136.0 0.0 0
22.50 FAZ1408T22.5 5.10 0.00 4.90 100.0 5.45 100.0 0.0 0
22.50 FAZ1422T22.5 5.15 0.00 4.95 10.0 5.55 107.0 0.0 0
22.50 FAZ1429T22.5 5.20 0.00 5.00 137.0 5.50 136.0 0.0 0
23.00 FAZ1401T23 5.60 0.00 5.40 100.0 5.95 100.0 0.0 0
23.00 FAZ1408T23 5.60 0.00 5.40 106.0 5.95 10.0 0.0 0
23.00 FAZ1416T23 5.80 0.15 5.45 841.0 5.95 528.0 100.0 100
23.00 FAZ1422T23 5.75 0.10 5.45 750.0 6.00 538.0 2.0 2
23.00 FAZ1429T23 5.55 0.00 5.50 137.0 6.00 136.0 0.0 0
23.50 FAZ1401T23.5 6.15 0.00 5.90 57.0 6.45 10.0 0.0 0
23.50 FAZ1408T23.5 6.10 0.00 5.90 118.0 6.40 83.0 0.0 0
23.50 FAZ1422T23.5 6.15 0.00 5.95 133.0 6.50 107.0 0.0 0
23.50 FAZ1429T23.5 6.20 0.00 6.00 137.0 6.50 137.0 0.0 0
24.00 FAZ1401T24 6.60 0.00 6.40 100.0 6.90 49.0 0.0 0
24.00 FAZ1408T24 6.65 0.00 6.40 81.0 6.90 41.0 0.0 0
24.00 FAZ1416T24 6.60 0.00 6.45 103.0 6.95 90.0 0.0 0
24.00 FAZ1422T24 6.65 0.00 6.45 109.0 7.00 100.0 0.0 0
24.00 FAZ1429T24 6.70 0.00 6.50 137.0 7.00 137.0 0.0 0
24.50 FAZ1401T24.5 7.10 0.00 6.90 252.0 7.40 42.0 0.0 0
24.50 FAZ1408T24.5 7.15 0.00 6.90 118.0 7.40 83.0 0.0 0
24.50 FAZ1422T24.5 7.15 0.00 6.95 100.0 7.50 100.0 0.0 0
24.50 FAZ1429T24.5 7.20 0.00 7.00 137.0 7.50 136.0 0.0 0
25.00 FAZ1401T25 7.60 0.00 7.40 252.0 7.90 252.0 0.0 0
25.00 FAZ1408T25 7.65 0.00 7.40 107.0 7.90 83.0 0.0 0
25.00 FAZ1416T25 7.50 -0.10 7.45 252.0 8.10 252.0 1.0 1
25.00 FAZ1422T25 7.65 0.00 7.45 36.0 7.95 245.0 0.0 0
25.00 FAZ1429T25 7.70 0.00 7.50 252.0 8.00 36.0 0.0 0
25.50 FAZ1401T25.5 8.05 0.00 7.85 36.0 8.40 252.0 0.0 0
25.50 FAZ1408T25.5 8.15 0.00 7.90 252.0 8.40 47.0 0.0 0
25.50 FAZ1422T25.5 8.15 0.00 7.90 46.0 8.50 107.0 0.0 0
25.50 FAZ1429T25.5 8.15 0.00 8.00 252.0 8.50 36.0 0.0 0
26.00 FAZ1401T26 8.55 0.00 8.35 252.0 8.90 36.0 0.0 0
26.00 FAZ1408T26 8.65 0.00 8.40 78.0 8.95 70.0 0.0 0
26.00 FAZ1416T26 8.65 0.00 8.45 252.0 8.95 252.0 0.0 0
26.00 FAZ1422T26 8.65 0.00 8.40 10.0 9.00 107.0 0.0 0
26.00 FAZ1429T26 8.65 0.00 8.50 252.0 9.00 36.0 0.0 0
26.50 FAZ1401T26.5 9.05 0.00 7.45 704.0 9.60 512.0 0.0 0
26.50 FAZ1408T26.5 9.10 0.00 8.90 84.0 9.40 58.0 0.0 0
26.50 FAZ1422T26.5 9.15 0.00 8.95 52.0 9.45 252.0 0.0 0
26.50 FAZ1429T26.5 9.15 0.00 9.00 252.0 9.55 36.0 0.0 0
27.00 FAZ1401T27 9.15 0.00 7.95 699.0 11.15 419.0 0.0 0
27.00 FAZ1408T27 9.15 0.00 9.40 84.0 9.90 58.0 0.0 0
27.00 FAZ1416T27 9.50 0.00 9.45 252.0 10.90 252.0 0.0 0
27.00 FAZ1422T27 9.25 0.00 8.80 10.0 10.15 90.0 0.0 0
27.00 FAZ1429T27 8.35 0.00 9.25 252.0 10.00 36.0 0.0 0
27.50 FAZ1401T27.5 9.65 0.00 8.35 632.0 11.60 484.0 0.0 0
27.50 FAZ1408T27.5 9.20 0.00 9.10 11.0 10.95 20.0 0.0 0
27.50 FAZ1422T27.5 9.85 0.00 9.95 657.0 10.65 566.0 0.0 0
27.50 FAZ1429T27.5 9.70 0.00 9.75 252.0 10.55 36.0 0.0 0
28.00 FAZ1401T28 9.10 0.00 8.95 639.0 12.10 453.0 0.0 0
28.00 FAZ1408T28 9.70 0.00 10.30 252.0 11.20 40.0 0.0 0
28.00 FAZ1416T28 10.55 0.00 10.45 252.0 11.15 252.0 0.0 0
28.00 FAZ1429T28 9.35 0.00 9.30 252.0 11.20 252.0 0.0 0
28.50 FAZ1401T28.5 9.70 0.00 9.45 252.0 11.40 252.0 0.0 0
28.50 FAZ1408T28.5 10.80 0.00 10.65 712.0 12.10 687.0 0.0 0
28.50 FAZ1429T28.5 10.55 0.00 9.85 252.0 11.65 252.0 0.0 0
29.00 FAZ1401T29 10.20 0.00 9.95 567.0 13.10 321.0 0.0 0
29.00 FAZ1416T29 11.55 0.00 11.45 252.0 12.90 252.0 0.0 0
29.00 FAZ1429T29 10.30 0.00 10.25 252.0 12.70 252.0 0.0 0
29.50 FAZ1401T29.5 10.65 0.00 10.50 201.0 13.60 355.0 0.0 0
29.50 FAZ1429T29.5 11.85 0.00 10.75 252.0 12.70 252.0 0.0 0
30.00 FAZ1401T30 11.15 0.00 10.95 219.0 14.15 325.0 0.0 0
30.00 FAZ1416T30 12.55 0.00 12.45 252.0 13.90 252.0 0.0 0
30.00 FAZ1429T30 12.35 0.00 11.25 61.0 12.95 194.0 0.0 0
30.50 FAZ1401T30.5 12.35 0.00 11.90 252.0 13.85 252.0 0.0 0
30.50 FAZ1429T30.5 12.60 0.00 12.50 673.0 13.65 562.0 0.0 0
31.00 FAZ1416T31 13.00 -0.55 13.45 252.0 13.90 226.0 1.0 1
32.00 FAZ1416T32 14.55 0.00 14.45 93.0 15.45 59.0 0.0 0
33.00 FAZ1416T33 15.55 0.00 15.45 252.0 16.40 252.0 0.0 0
34.00 FAZ1416T34 15.70 0.00 16.45 252.0 17.40 252.0 0.0 0
35.00 FAZ1416T35 16.70 0.00 17.45 252.0 18.35 252.0 0.0 0
36.00 FAZ1416T36 18.80 0.00 16.85 46.0 20.65 46.0 0.0 0
Trading Center