Direxion Daily Gold Miners Bear 3X Shrs $25.56

up +0.76


17/4/2014 06:40 PM  |  NYSEARCA : DUST
Last Trade: 25.56
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.76 (3.07 %)
Prev Close: 24.80
Open: 24.80
Bid: 25.33
Ask: 25.48
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 99%
Options:

Call Options: DUST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 DUST1419D9 14.70 0.00 15.10 69.0 16.70 50.0 0.0 0
9.00 DUST1425D9 13.70 0.00 14.30 21.0 17.50 16.0 0.0 0
10.00 DUST1419D10 6.50 -6.90 13.90 63.0 16.20 43.0 1.0 2
10.00 DUST1425D10 9.90 -3.10 13.20 16.0 17.30 10.0 5.0 5
11.00 DUST1419D11 13.80 0.00 13.20 233.0 14.70 51.0 4.0 4
11.00 DUST1425D11 12.00 0.00 12.50 20.0 15.60 16.0 0.0 0
12.00 DUST1419D12 11.90 0.50 12.10 69.0 13.70 50.0 1.0 1
12.00 DUST1425D12 11.00 0.00 11.80 33.0 14.40 32.0 0.0 0
13.00 DUST1419D13 11.80 0.00 11.20 154.0 12.70 57.0 1.0 1
13.00 DUST1425D13 10.00 0.00 10.80 33.0 13.40 32.0 0.0 0
14.00 DUST1419D14 10.80 0.00 10.10 151.0 11.70 58.0 2.0 11
14.00 DUST1425D14 9.00 0.00 9.80 85.0 12.40 76.0 0.0 0
14.50 DUST1419D14.5 9.40 0.00 9.60 69.0 11.20 50.0 0.0 0
15.00 DUST1419D15 10.05 0.55 8.90 76.0 10.70 37.0 4.0 12
15.00 DUST1425D15 10.70 2.60 9.90 327.0 10.70 16.0 7.0 34
15.50 DUST1419D15.5 8.40 0.00 8.70 88.0 10.20 49.0 0.0 0
16.00 DUST1419D16 8.99 0.29 8.40 146.0 9.70 68.0 16.0 178
16.00 DUST1425D16 5.00 -1.80 7.20 93.0 10.60 50.0 1.0 1
16.50 DUST1419D16.5 7.40 0.00 7.70 88.0 9.20 49.0 0.0 0
17.00 DUST1419D17 5.47 -2.03 7.40 150.0 8.70 68.0 4.0 92
17.00 DUST1425D17 2.65 -3.15 6.20 297.0 9.50 118.0 1.0 1
17.50 DUST1419D17.5 6.40 0.00 6.70 88.0 8.20 56.0 0.0 0
17.50 DUST1425D17.5 0.00 0.00 6.90 22.0 8.20 16.0 0.0 0
18.00 DUST1419D18 6.80 0.40 6.40 182.0 7.70 68.0 4.0 79
18.00 DUST1425D18 6.03 1.23 6.90 270.0 7.90 121.0 100.0 90
18.50 DUST1419D18.5 5.40 0.00 5.70 135.0 7.20 33.0 0.0 0
18.50 DUST1425D18.5 3.20 -1.20 4.70 297.0 8.10 118.0 3.0 4
19.00 DUST1419D19 2.30 -3.00 5.40 168.0 6.70 60.0 2.0 124
19.00 DUST1425D19 6.15 0.65 5.90 334.0 6.80 21.0 5.0 54
19.50 DUST1419D19.5 4.40 0.00 4.70 381.0 6.30 15.0 0.0 0
19.50 DUST1425D19.5 4.25 -0.45 5.40 279.0 6.40 106.0 1.0 1
20.00 DUST1419D20 5.20 0.34 5.20 166.0 5.70 68.0 117.0 582
20.00 DUST1425D20 4.10 0.30 4.90 325.0 5.90 69.0 4.0 13
20.50 DUST1419D20.5 2.05 -1.35 3.70 175.0 5.20 57.0 10.0 10
20.50 DUST1425D20.5 6.48 2.48 4.30 276.0 5.40 162.0 3.0 3
21.00 DUST1419D21 4.30 0.60 4.10 514.0 4.70 51.0 13.0 199
21.00 DUST1425D21 2.50 -0.90 3.30 360.0 4.90 258.0 10.0 10
21.50 DUST1419D21.5 3.56 1.16 3.60 162.0 4.20 52.0 1.0 20
21.50 DUST1425D21.5 3.70 0.50 3.30 169.0 4.50 132.0 3.0 73
22.00 DUST1419D22 3.40 0.62 3.10 507.0 3.70 40.0 86.0 321
22.00 DUST1425D22 3.23 0.00 3.40 478.0 4.00 368.0 9.0 379
22.50 DUST1419D22.5 2.85 0.70 2.65 493.0 3.20 39.0 16.0 118
22.50 DUST1425D22.5 2.95 0.35 2.95 493.0 3.60 54.0 5.0 28
23.00 DUST1419D23 2.65 0.80 2.20 165.0 2.65 10.0 93.0 430
23.00 DUST1425D23 2.85 0.00 2.60 486.0 3.10 78.0 6.0 79
23.50 DUST1419D23.5 1.40 0.15 1.60 166.0 2.15 10.0 5.0 192
23.50 DUST1425D23.5 2.04 -0.03 2.20 139.0 2.70 34.0 3.0 66
24.00 DUST1419D24 1.50 0.52 1.20 157.0 1.65 10.0 109.0 1,604
24.00 DUST1425D24 2.10 0.10 1.90 538.0 2.35 31.0 6.0 123
24.50 DUST1419D24.5 0.85 0.05 0.65 40.0 1.15 10.0 39.0 121
24.50 DUST1425D24.5 1.50 0.00 1.60 389.0 1.95 26.0 16.0 0
25.00 DUST1419D25 0.35 -0.05 0.40 58.0 0.65 10.0 261.0 1,006
25.00 DUST1425D25 1.65 0.25 1.35 192.0 1.65 15.0 259.0 426
25.50 DUST1419D25.5 0.05 -0.25 0.05 1.0 0.15 10.0 77.0 160
25.50 DUST1425D25.5 1.30 0.00 1.10 365.0 1.40 31.0 4.0 0
26.00 DUST1419D26 0.05 -0.10 0.05 1.0 0.05 104.0 88.0 550
26.00 DUST1425D26 1.00 -0.10 0.90 306.0 1.10 2.0 139.0 251
26.50 DUST1419D26.5 0.06 -0.13 0.05 16.0 0.05 118.0 1.0 83
26.50 DUST1425D26.5 0.85 0.00 0.75 209.0 0.95 31.0 27.0 0
27.00 DUST1419D27 0.10 0.00 0.10 2.0 0.05 98.0 2.0 224
27.00 DUST1425D27 0.70 0.02 0.55 263.0 0.80 31.0 17.0 105
27.50 DUST1419D27.5 0.10 -0.10 0.05 12.0 0.15 452.0 21.0 11
27.50 DUST1425D27.5 0.00 0.00 0.45 172.0 0.70 37.0 0.0 0
28.00 DUST1419D28 0.05 -0.10 0.05 1.0 0.05 89.0 33.0 95
28.00 DUST1425D28 0.37 -0.13 0.30 252.0 0.50 14.0 6.0 102
28.50 DUST1419D28.5 0.15 0.00 0.05 7.0 0.15 304.0 0.0 0
28.50 DUST1425D28.5 0.00 0.00 0.25 153.0 0.40 21.0 0.0 0
29.00 DUST1419D29 0.06 0.01 0.05 11.0 0.10 542.0 4.0 95
29.00 DUST1425D29 0.20 -0.15 0.15 260.0 0.35 29.0 3.0 106
29.50 DUST1425D29.5 0.00 0.00 0.15 243.0 0.35 25.0 0.0 0
30.00 DUST1419D30 0.05 0.00 0.05 24.0 0.10 349.0 10.0 531
30.00 DUST1425D30 0.15 -0.05 0.10 130.0 0.25 32.0 75.0 49
30.50 DUST1425D30.5 0.00 0.00 0.05 124.0 0.20 45.0 0.0 0
31.00 DUST1419D31 0.10 -0.05 0.10 97.0 0.15 435.0 10.0 30
31.00 DUST1425D31 0.10 0.00 0.05 1.0 0.20 151.0 5.0 38
31.50 DUST1425D31.5 0.00 0.00 0.00 0.0 0.25 325.0 0.0 0
32.00 DUST1419D32 0.05 -0.10 0.05 7.0 0.15 596.0 7.0 50
32.00 DUST1425D32 0.09 0.04 0.05 1.0 0.15 381.0 6.0 0
33.00 DUST1419D33 0.08 -0.07 0.05 10.0 0.10 371.0 2.0 49
33.00 DUST1425D33 0.05 -0.05 0.05 1.0 0.15 477.0 5.0 12
34.00 DUST1419D34 0.05 -0.10 0.05 30.0 0.15 452.0 30.0 35
35.00 DUST1419D35 0.05 -0.10 0.05 3.0 0.15 446.0 3.0 15
36.00 DUST1419D36 0.10 -0.05 0.05 70.0 0.15 612.0 30.0 67
37.00 DUST1419D37 0.21 0.06 0.05 211.0 0.15 446.0 19.0 30
38.00 DUST1419D38 0.15 0.00 0.00 0.0 0.15 300.0 0.0 0

Put Options: DUST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 DUST1419P9 0.15 0.00 0.00 0.0 0.15 639.0 0.0 0
9.00 DUST1425P9 0.25 0.00 0.00 0.0 0.25 513.0 0.0 0
10.00 DUST1419P10 0.04 -0.11 0.05 50.0 0.15 605.0 10.0 50
10.00 DUST1425P10 0.25 0.00 0.05 4.0 0.25 516.0 0.0 0
11.00 DUST1419P11 0.15 0.00 0.05 50.0 0.15 446.0 5.0 5
11.00 DUST1425P11 0.25 0.00 0.10 34.0 0.25 497.0 0.0 0
12.00 DUST1419P12 0.05 -0.10 0.05 1.0 0.15 431.0 1.0 20
12.00 DUST1425P12 0.25 0.00 0.05 31.0 0.25 619.0 0.0 0
13.00 DUST1419P13 0.10 -0.05 0.05 1.0 0.15 431.0 10.0 32
13.00 DUST1425P13 0.25 0.00 0.05 10.0 0.25 496.0 0.0 0
14.00 DUST1419P14 0.05 -0.10 0.05 1.0 0.15 587.0 10.0 260
14.00 DUST1425P14 0.25 0.00 0.05 57.0 0.25 495.0 0.0 0
14.50 DUST1419P14.5 0.15 0.00 0.00 0.0 0.15 300.0 0.0 0
15.00 DUST1419P15 0.05 -0.10 0.05 10.0 0.15 594.0 10.0 174
15.00 DUST1425P15 0.25 0.00 0.05 309.0 0.25 351.0 44.0 44
15.50 DUST1419P15.5 0.15 0.00 0.00 0.0 0.15 300.0 0.0 0
16.00 DUST1419P16 0.05 0.00 0.05 20.0 0.05 199.0 30.0 221
16.00 DUST1425P16 2.25 2.00 0.05 53.0 0.25 351.0 2.0 2
16.50 DUST1419P16.5 0.15 0.00 0.00 0.0 0.15 300.0 0.0 0
17.00 DUST1419P17 0.04 -0.11 0.05 78.0 0.15 599.0 18.0 146
17.00 DUST1425P17 0.55 0.30 0.05 49.0 0.10 437.0 6.0 13
17.50 DUST1419P17.5 0.15 0.00 0.05 65.0 0.15 423.0 0.0 0
17.50 DUST1425P17.5 0.00 0.00 0.00 0.0 0.25 539.0 0.0 0
18.00 DUST1419P18 0.22 0.07 0.05 192.0 0.15 596.0 10.0 60
18.00 DUST1425P18 0.20 -0.05 0.10 348.0 0.25 558.0 10.0 19
18.50 DUST1419P18.5 0.15 0.00 0.05 46.0 0.05 124.0 22.0 27
18.50 DUST1425P18.5 2.40 2.15 0.20 32.0 0.25 412.0 1.0 1
19.00 DUST1419P19 0.05 -0.10 0.05 5.0 0.05 102.0 20.0 316
19.00 DUST1425P19 0.55 0.50 0.05 38.0 0.25 822.0 10.0 40
19.50 DUST1419P19.5 0.15 0.00 0.05 55.0 0.15 423.0 0.0 0
19.50 DUST1425P19.5 0.95 0.90 0.05 466.0 0.25 811.0 13.0 12
20.00 DUST1419P20 0.10 -0.05 0.10 2.0 0.05 94.0 22.0 91
20.00 DUST1425P20 0.10 -0.17 0.10 386.0 0.20 664.0 5.0 69
20.50 DUST1419P20.5 0.30 0.15 0.10 358.0 0.15 452.0 2.0 4
20.50 DUST1425P20.5 0.85 0.70 0.05 23.0 0.25 687.0 1.0 37
21.00 DUST1419P21 0.05 0.00 0.05 1.0 0.05 94.0 88.0 348
21.00 DUST1425P21 1.00 0.75 0.05 665.0 0.25 771.0 3.0 28
21.50 DUST1419P21.5 0.10 -0.05 0.10 1.0 0.10 357.0 3.0 2
21.50 DUST1425P21.5 0.52 0.22 0.10 394.0 0.35 747.0 1.0 15
22.00 DUST1419P22 0.05 0.00 0.05 767.0 0.05 105.0 9.0 253
22.00 DUST1425P22 0.30 -0.20 0.10 2.0 0.20 50.0 12.0 40
22.50 DUST1419P22.5 0.05 0.00 0.05 1.0 0.10 393.0 1.0 24
22.50 DUST1425P22.5 0.70 0.00 0.25 240.0 0.45 583.0 11.0 52
23.00 DUST1419P23 0.04 -0.11 0.05 1.0 0.05 98.0 41.0 181
23.00 DUST1425P23 0.40 -0.45 0.15 2.0 0.45 2.0 6.0 24
23.50 DUST1419P23.5 0.05 -0.05 0.05 1.0 0.05 99.0 1.0 65
23.50 DUST1425P23.5 0.54 -0.31 0.45 387.0 0.65 58.0 58.0 26
24.00 DUST1419P24 0.10 -0.35 0.05 86.0 0.05 112.0 3.0 423
24.00 DUST1425P24 0.70 -0.60 0.65 139.0 0.75 11.0 203.0 52
24.50 DUST1419P24.5 0.24 -0.26 0.05 952.0 0.05 124.0 13.0 21
24.50 DUST1425P24.5 0.00 0.00 0.75 395.0 1.05 176.0 1.0 0
25.00 DUST1419P25 0.05 -0.65 0.10 10.0 0.05 91.0 22.0 81
25.00 DUST1425P25 1.10 -0.55 1.00 448.0 1.25 54.0 41.0 44
25.50 DUST1419P25.5 0.10 -0.80 0.10 200.0 0.10 272.0 217.0 9
25.50 DUST1425P25.5 1.35 0.00 1.20 512.0 1.55 103.0 6.0 0
26.00 DUST1419P26 1.30 0.05 0.40 648.0 0.85 363.0 3.0 27
26.00 DUST1425P26 1.60 -0.75 1.55 136.0 1.80 68.0 16.0 31
26.50 DUST1419P26.5 1.50 0.00 0.80 623.0 1.35 598.0 0.0 0
26.50 DUST1425P26.5 0.00 0.00 1.75 448.0 2.15 206.0 0.0 0
27.00 DUST1419P27 2.01 -0.40 1.35 639.0 2.55 647.0 1.0 4
27.00 DUST1425P27 2.75 0.00 2.10 274.0 2.50 623.0 0.0 0
27.50 DUST1419P27.5 2.20 0.00 1.85 2.0 3.30 870.0 0.0 0
27.50 DUST1425P27.5 0.00 0.00 2.40 353.0 3.40 526.0 0.0 0
28.00 DUST1419P28 9.40 6.70 2.35 515.0 3.80 729.0 3.0 2
28.00 DUST1425P28 3.30 0.00 2.70 625.0 3.90 645.0 0.0 0
28.50 DUST1419P28.5 3.10 0.00 2.80 664.0 4.30 943.0 0.0 0
28.50 DUST1425P28.5 0.00 0.00 3.20 314.0 4.40 466.0 0.0 0
29.00 DUST1419P29 6.00 2.30 3.30 513.0 4.80 715.0 1.0 15
29.00 DUST1425P29 4.00 0.00 3.50 583.0 5.20 657.0 0.0 0
29.50 DUST1425P29.5 0.00 0.00 4.00 137.0 5.30 471.0 0.0 0
30.00 DUST1419P30 5.07 0.17 4.30 638.0 4.90 618.0 7.0 30
30.00 DUST1425P30 4.90 0.00 4.40 603.0 6.30 681.0 0.0 0
30.50 DUST1425P30.5 0.00 0.00 4.90 82.0 6.20 207.0 0.0 0
31.00 DUST1419P31 8.47 2.57 5.30 620.0 6.80 660.0 6.0 30
31.00 DUST1425P31 5.90 0.00 5.20 189.0 7.20 163.0 0.0 0
31.50 DUST1425P31.5 0.00 0.00 6.00 16.0 7.20 42.0 0.0 0
32.00 DUST1419P32 6.60 0.00 6.30 360.0 7.80 375.0 0.0 0
32.00 DUST1425P32 6.60 0.00 6.20 71.0 7.70 71.0 0.0 0
33.00 DUST1419P33 8.24 0.34 7.30 623.0 8.60 670.0 13.0 17
33.00 DUST1425P33 7.40 0.00 7.30 58.0 9.10 96.0 0.0 0
34.00 DUST1419P34 8.60 0.00 8.30 373.0 9.80 375.0 0.0 0
35.00 DUST1419P35 10.30 0.40 9.30 337.0 9.90 610.0 3.0 3
36.00 DUST1419P36 12.20 1.30 10.30 543.0 11.80 600.0 2.0 2
37.00 DUST1419P37 12.45 0.75 11.30 515.0 12.90 621.0 60.0 60
38.00 DUST1419P38 12.50 0.00 12.30 77.0 13.90 256.0 0.0 0
Trading Center