Direxion Trust Shs Direxion Daily Gold Miners Bear 3X Shares $25.32

up +1.33


22/9/2014 04:00 PM  |  NYSEARCA : DUST
Last Trade: 25.32
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: 1.33 (5.54 %)
Prev Close: 23.99
Open: 24.38
Bid: 25.47
Ask: 25.65
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DUST Trend Analysis - it has underperformed the S&P 500 by 37%
Options:

Call Options: DUST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DUST1426I8 14.10 0.00 15.60 699.0 18.10 315.0 0.0 0
8.50 DUST1426I8.5 13.60 0.00 15.10 30.0 17.60 30.0 0.0 0
9.00 DUST1426I9 13.10 0.00 14.60 30.0 17.30 30.0 0.0 0
9.50 DUST1426I9.5 12.60 0.00 14.10 35.0 17.30 20.0 0.0 0
10.00 DUST1426I10 12.10 0.00 13.60 30.0 16.30 30.0 0.0 0
10.50 DUST1426I10.5 11.60 0.00 13.10 30.0 15.80 30.0 0.0 0
11.00 DUST1426I11 11.10 0.00 12.60 41.0 15.70 30.0 0.0 0
11.50 DUST1426I11.5 10.60 0.00 12.10 30.0 15.40 30.0 0.0 0
12.00 DUST1426I12 10.10 0.00 11.60 44.0 14.90 21.0 0.0 0
12.50 DUST1426I12.5 9.60 0.00 11.10 42.0 14.30 21.0 0.0 0
13.00 DUST1426I13 9.10 0.00 10.70 33.0 14.20 21.0 0.0 0
13.50 DUST1426I13.5 2.00 -6.60 10.10 35.0 14.10 30.0 1.0 1
14.00 DUST1426I14 3.90 -4.70 9.60 20.0 12.20 706.0 3.0 4
14.50 DUST1426I14.5 1.50 -6.60 9.40 20.0 11.80 20.0 1.0 1
15.00 DUST1426I15 2.75 -4.85 8.80 20.0 11.20 20.0 7.0 3
15.50 DUST1426I15.5 5.00 -2.10 8.60 20.0 10.50 20.0 20.0 18
16.00 DUST1426I16 6.90 0.30 8.00 155.0 10.00 105.0 3.0 14
16.50 DUST1426I16.5 1.20 -6.00 7.60 164.0 9.50 150.0 21.0 30
17.00 DUST1426I17 7.91 1.11 7.10 518.0 9.10 474.0 3.0 50
17.50 DUST1426I17.5 2.90 -3.30 6.60 226.0 8.60 54.0 3.0 3
18.00 DUST1426I18 5.96 0.00 6.10 1183.0 8.10 847.0 7.0 65
18.50 DUST1426I18.5 0.45 -4.75 5.10 1041.0 7.90 1051.0 5.0 5
19.00 DUST1426I19 3.32 -1.48 5.00 1051.0 7.10 414.0 5.0 11
19.50 DUST1426I19.5 4.20 0.00 4.60 262.0 6.90 342.0 0.0 0
20.00 DUST1426I20 5.13 0.93 4.10 523.0 6.10 507.0 35.0 67
20.50 DUST1426I20.5 1.25 -2.05 3.60 1098.0 5.60 147.0 10.0 26
21.00 DUST1426I21 2.37 0.00 3.10 1093.0 5.10 112.0 1.0 44
21.50 DUST1426I21.5 3.83 0.98 3.10 1068.0 4.70 170.0 6.0 10
22.00 DUST1426I22 3.17 0.57 2.70 1333.0 4.10 261.0 49.0 300
22.50 DUST1426I22.5 3.30 1.45 2.30 1832.0 3.70 172.0 3.0 29
23.00 DUST1426I23 3.00 2.10 2.75 1038.0 3.20 72.0 8.0 184
23.50 DUST1426I23.5 2.34 1.04 1.50 2026.0 2.85 358.0 1.0 3
24.00 DUST1426I24 1.80 0.70 1.70 2071.0 2.35 120.0 25.0 309
24.50 DUST1426I24.5 1.80 1.01 1.20 537.0 2.05 258.0 3.0 13
25.00 DUST1426I25 1.70 1.05 1.10 18.0 1.70 160.0 81.0 36
25.50 DUST1426I25.5 1.20 0.65 0.65 11.0 1.40 306.0 131.0 62
26.00 DUST1426I26 0.85 0.47 0.50 20.0 1.15 210.0 57.0 32
26.50 DUST1426I26.5 0.80 0.69 0.45 59.0 0.90 240.0 35.0 14
27.00 DUST1426I27 0.60 0.45 0.25 31.0 0.70 220.0 49.0 30
27.50 DUST1426I27.5 0.45 0.30 0.15 57.0 0.50 124.0 56.0 4
28.00 DUST1426I28 0.10 -0.10 0.10 413.0 0.45 223.0 67.0 0
28.50 DUST1426I28.5 0.20 0.00 0.05 1742.0 0.35 238.0 0.0 0
29.00 DUST1426I29 0.10 -0.05 0.00 0.0 0.30 318.0 10.0 0
29.50 DUST1426I29.5 0.08 0.00 0.00 0.0 0.20 163.0 7.0 7
30.00 DUST1426I30 0.15 0.00 0.00 0.0 0.30 209.0 0.0 0
30.50 DUST1426I30.5 0.15 0.00 0.00 0.0 0.15 84.0 0.0 0
31.00 DUST1426I31 0.15 0.00 0.00 0.0 0.15 254.0 0.0 0

Put Options: DUST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DUST1426U8 0.15 0.00 0.00 0.0 0.15 85.0 0.0 0
8.50 DUST1426U8.5 0.15 0.00 0.05 11.0 0.15 128.0 0.0 0
9.00 DUST1426U9 0.15 0.00 0.05 1.0 0.15 128.0 0.0 0
9.50 DUST1426U9.5 0.15 0.00 0.05 10.0 0.15 118.0 0.0 0
10.00 DUST1426U10 0.15 0.00 0.05 20.0 0.15 75.0 0.0 0
10.50 DUST1426U10.5 0.15 0.00 0.05 20.0 0.15 118.0 0.0 0
11.00 DUST1426U11 0.30 0.20 0.05 131.0 0.05 42.0 25.0 25
11.50 DUST1426U11.5 0.40 0.25 0.05 20.0 0.05 42.0 40.0 40
12.00 DUST1426U12 0.15 0.00 0.05 20.0 0.15 75.0 0.0 0
12.50 DUST1426U12.5 0.15 0.00 0.05 20.0 0.15 74.0 0.0 0
13.00 DUST1426U13 0.25 0.10 0.05 11.0 0.05 5.0 6.0 14
13.50 DUST1426U13.5 1.00 0.85 0.05 49.0 0.15 64.0 1.0 1
14.00 DUST1426U14 0.20 0.05 0.05 133.0 0.05 45.0 2.0 4
14.50 DUST1426U14.5 0.15 0.00 0.05 666.0 0.15 106.0 0.0 0
15.00 DUST1426U15 0.44 0.29 0.05 20.0 0.15 560.0 2.0 7
15.50 DUST1426U15.5 0.15 0.00 0.05 20.0 0.15 84.0 0.0 0
16.00 DUST1426U16 0.77 0.62 0.05 10.0 0.15 556.0 2.0 13
16.50 DUST1426U16.5 0.15 0.00 0.05 20.0 0.15 77.0 0.0 0
17.00 DUST1426U17 0.15 0.00 0.05 20.0 0.15 77.0 0.0 0
17.50 DUST1426U17.5 0.30 0.15 0.05 11.0 0.15 116.0 1.0 1
18.00 DUST1426U18 0.05 0.00 0.05 30.0 0.15 162.0 30.0 48
18.50 DUST1426U18.5 0.30 0.10 0.05 1478.0 0.20 230.0 1.0 1
19.00 DUST1426U19 0.05 0.00 0.05 1.0 0.15 193.0 1.0 18
19.50 DUST1426U19.5 0.20 0.15 0.05 19.0 0.20 333.0 1.0 21
20.00 DUST1426U20 0.10 0.00 0.05 1.0 0.20 799.0 53.0 64
20.50 DUST1426U20.5 0.10 -0.03 0.10 7.0 0.10 115.0 17.0 12
21.00 DUST1426U21 0.43 0.33 0.10 161.0 0.30 895.0 25.0 25
21.50 DUST1426U21.5 0.40 0.00 0.05 11.0 0.30 1216.0 15.0 41
22.00 DUST1426U22 0.10 -0.15 0.05 215.0 0.25 657.0 5.0 12
22.50 DUST1426U22.5 1.00 0.70 0.10 150.0 0.35 1125.0 2.0 2
23.00 DUST1426U23 0.35 -0.20 0.15 173.0 0.30 5.0 20.0 82
23.50 DUST1426U23.5 0.81 0.00 0.25 89.0 0.60 215.0 7.0 7
24.00 DUST1426U24 0.60 -0.35 0.35 107.0 0.60 163.0 16.0 31
24.50 DUST1426U24.5 0.55 -0.74 0.45 416.0 0.90 45.0 351.0 6
25.00 DUST1426U25 0.75 -0.70 0.65 48.0 1.00 947.0 218.0 0
25.50 DUST1426U25.5 1.10 -0.55 0.80 405.0 1.30 933.0 8.0 0
26.00 DUST1426U26 1.25 -0.70 1.05 583.0 2.00 1044.0 32.0 0
26.50 DUST1426U26.5 2.35 0.00 1.40 163.0 2.65 268.0 0.0 0
27.00 DUST1426U27 2.80 0.00 1.60 536.0 3.20 227.0 0.0 0
27.50 DUST1426U27.5 3.20 0.00 1.90 288.0 3.70 201.0 0.0 0
28.00 DUST1426U28 3.60 0.00 2.45 258.0 4.40 190.0 0.0 0
28.50 DUST1426U28.5 4.00 0.00 2.80 405.0 4.90 185.0 0.0 0
29.00 DUST1426U29 4.30 0.00 3.10 397.0 5.50 185.0 0.0 0
29.50 DUST1426U29.5 4.80 0.00 3.40 244.0 5.90 126.0 0.0 0
30.00 DUST1426U30 5.40 0.00 3.90 50.0 6.50 70.0 0.0 0
30.50 DUST1426U30.5 5.90 0.00 4.20 66.0 6.90 55.0 0.0 0
31.00 DUST1426U31 6.50 0.00 4.70 57.0 7.30 63.0 0.0 0
Trading Center