$23.99 +1.47 (6.53%) Direxion Trust Shs Direxion Daily Gold Miners Bear 3X Shares - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Last Trade: 23.99
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +1.47 (6.53%)
Prev Close: 22.52
Open: 22.61
Bid: 24.05
Ask: 24.15
Options:

Call Options: DUST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 DUST1420I3 19.10 0.00 20.50 10.0 21.60 10.0 0.0 0
4.00 DUST1420I4 18.10 0.00 19.50 10.0 20.60 10.0 0.0 0
5.00 DUST1420I5 17.00 0.00 18.60 20.0 19.60 44.0 0.0 0
6.00 DUST1420I6 16.10 0.00 17.80 10.0 18.60 29.0 0.0 0
7.00 DUST1420I7 15.10 0.00 16.60 20.0 17.70 44.0 0.0 0
8.00 DUST1420I8 14.10 0.00 15.80 29.0 16.70 19.0 0.0 0
8.00 DUST1426I8 13.20 0.00 14.10 211.0 16.60 300.0 0.0 0
8.50 DUST1420I8.5 12.70 0.00 15.00 10.0 16.10 10.0 0.0 0
8.50 DUST1426I8.5 12.20 0.00 13.60 53.0 17.00 56.0 0.0 0
9.00 DUST1420I9 13.10 0.00 14.50 10.0 15.60 29.0 0.0 0
9.00 DUST1426I9 11.70 0.00 13.10 29.0 15.80 19.0 0.0 0
9.50 DUST1420I9.5 11.70 0.00 14.00 10.0 15.10 10.0 0.0 0
9.50 DUST1426I9.5 11.20 0.00 12.60 29.0 15.40 19.0 0.0 0
10.00 DUST1420I10 6.41 -5.69 13.80 221.0 14.50 126.0 10.0 7
10.00 DUST1426I10 10.50 0.00 12.10 29.0 15.50 19.0 0.0 0
10.50 DUST1420I10.5 11.50 0.00 13.00 10.0 14.10 10.0 0.0 0
10.50 DUST1426I10.5 10.10 0.00 11.60 29.0 14.30 19.0 0.0 0
11.00 DUST1420I11 5.15 -5.95 12.00 10.0 14.10 20.0 4.0 4
11.00 DUST1426I11 9.70 0.00 11.10 29.0 14.70 19.0 0.0 0
11.50 DUST1420I11.5 10.50 0.00 12.20 29.0 13.00 33.0 0.0 0
11.50 DUST1426I11.5 8.90 0.00 10.60 29.0 13.60 19.0 0.0 0
12.00 DUST1420I12 4.50 -5.60 11.80 39.0 12.50 36.0 2.0 10
12.00 DUST1426I12 8.40 0.00 10.10 29.0 13.40 19.0 0.0 0
12.50 DUST1420I12.5 9.50 0.00 11.20 29.0 12.00 29.0 0.0 0
12.50 DUST1426I12.5 8.00 0.00 9.90 28.0 13.20 29.0 0.0 0
13.00 DUST1420I13 11.00 1.90 10.80 47.0 11.40 76.0 15.0 48
13.00 DUST1426I13 7.40 0.00 9.10 29.0 12.80 30.0 0.0 0
13.50 DUST1420I13.5 8.60 0.00 10.20 29.0 11.10 39.0 0.0 0
13.50 DUST1426I13.5 2.00 -5.10 8.60 29.0 12.10 2.0 1.0 1
14.00 DUST1420I14 10.40 2.30 9.80 646.0 10.40 455.0 17.0 229
14.00 DUST1426I14 3.90 -3.60 8.60 27.0 10.60 36.0 3.0 7
14.50 DUST1420I14.5 7.60 0.00 9.00 300.0 9.90 219.0 0.0 0
14.50 DUST1426I14.5 1.50 -4.60 8.10 195.0 10.30 29.0 1.0 1
15.00 DUST1420I15 9.30 2.20 8.80 902.0 9.40 716.0 22.0 354
15.00 DUST1426I15 2.75 -3.75 7.60 507.0 9.60 460.0 7.0 3
15.50 DUST1420I15.5 5.05 -1.55 8.30 1005.0 9.00 1212.0 9.0 69
15.50 DUST1426I15.5 5.00 -1.00 7.10 635.0 9.20 511.0 20.0 33
16.00 DUST1420I16 7.90 1.40 7.80 836.0 8.50 1082.0 2.0 461
16.00 DUST1426I16 6.90 0.00 6.60 635.0 8.60 568.0 3.0 35
16.50 DUST1420I16.5 7.70 2.10 7.30 604.0 7.80 740.0 11.0 85
16.50 DUST1426I16.5 1.20 -3.80 7.20 513.0 8.10 967.0 21.0 30
17.00 DUST1420I17 7.10 1.60 7.10 23.0 7.30 435.0 46.0 495
17.00 DUST1426I17 3.32 -1.68 6.80 274.0 7.60 1025.0 6.0 50
17.50 DUST1420I17.5 6.60 1.90 6.40 277.0 6.80 347.0 10.0 481
17.50 DUST1426I17.5 2.90 -1.60 6.20 228.0 7.10 243.0 3.0 3
18.00 DUST1420I18 6.20 1.60 5.80 450.0 6.40 456.0 14.0 484
18.00 DUST1426I18 3.70 -0.30 5.40 899.0 6.60 862.0 7.0 70
18.50 DUST1420I18.5 5.85 2.25 5.30 271.0 6.00 329.0 12.0 22
18.50 DUST1426I18.5 0.45 -2.65 5.20 573.0 6.30 1049.0 5.0 5
19.00 DUST1420I19 5.40 1.92 4.80 971.0 5.40 459.0 25.0 513
19.00 DUST1426I19 2.38 -0.94 4.80 39.0 5.60 574.0 5.0 20
19.50 DUST1420I19.5 2.80 0.00 4.40 202.0 4.90 851.0 6.0 31
19.50 DUST1426I19.5 2.45 0.00 4.20 244.0 5.20 75.0 0.0 0
20.00 DUST1420I20 4.10 1.73 3.80 846.0 4.40 972.0 892.0 1,586
20.00 DUST1426I20 4.20 1.60 1.80 4.0 4.20 1.0 11.0 69
20.50 DUST1420I20.5 3.26 1.81 3.30 849.0 4.00 1114.0 14.0 240
20.50 DUST1426I20.5 1.25 -0.40 3.30 238.0 4.20 393.0 10.0 26
21.00 DUST1420I21 3.10 1.55 2.85 398.0 3.30 407.0 89.0 540
21.00 DUST1426I21 1.03 -0.32 3.00 57.0 3.50 346.0 1.0 44
21.50 DUST1420I21.5 2.22 1.05 2.30 437.0 2.95 482.0 9.0 86
21.50 DUST1426I21.5 1.96 0.71 2.55 43.0 3.20 760.0 3.0 12
22.00 DUST1420I22 2.00 1.34 1.85 350.0 2.50 526.0 75.0 1,324
22.00 DUST1426I22 2.60 1.35 2.15 54.0 2.75 397.0 126.0 294
22.50 DUST1420I22.5 1.65 1.25 1.35 516.0 1.80 507.0 47.0 146
22.50 DUST1426I22.5 1.85 0.80 1.70 487.0 2.60 1179.0 1.0 29
23.00 DUST1420I23 1.10 0.89 0.85 514.0 1.45 805.0 118.0 325
23.00 DUST1426I23 0.90 0.15 1.45 99.0 1.80 1.0 42.0 142
23.50 DUST1420I23.5 0.50 0.40 0.40 184.0 0.80 241.0 12.0 35
23.50 DUST1426I23.5 1.30 0.85 1.10 226.0 1.70 690.0 3.0 0
24.00 DUST1420I24 0.16 0.11 0.05 10.0 0.25 466.0 147.0 280
24.00 DUST1426I24 1.10 0.65 0.90 171.0 1.25 472.0 304.0 241
24.50 DUST1420I24.5 0.15 0.00 0.05 10.0 0.15 253.0 0.0 0
24.50 DUST1426I24.5 0.79 0.64 0.70 151.0 1.10 562.0 17.0 0
25.00 DUST1420I25 0.08 -0.07 0.05 20.0 0.15 498.0 10.0 226
25.00 DUST1426I25 0.65 0.35 0.55 43.0 0.80 187.0 11.0 30
25.50 DUST1420I25.5 0.15 0.00 0.00 0.0 0.15 163.0 0.0 0
25.50 DUST1426I25.5 0.55 0.50 0.40 104.0 0.70 256.0 62.0 0
26.00 DUST1420I26 0.15 0.00 0.05 10.0 0.15 1390.0 5.0 191
26.00 DUST1426I26 0.38 0.33 0.30 64.0 0.55 262.0 32.0 0
26.50 DUST1420I26.5 0.15 0.00 0.00 0.0 0.15 221.0 0.0 0
26.50 DUST1426I26.5 0.11 0.06 0.20 92.0 0.45 181.0 14.0 0
27.00 DUST1420I27 0.11 -0.04 0.05 10.0 0.05 302.0 11.0 227
27.00 DUST1426I27 0.20 0.00 0.10 112.0 0.35 174.0 30.0 0
27.50 DUST1420I27.5 0.15 0.00 0.00 0.0 0.15 185.0 0.0 0
27.50 DUST1426I27.5 0.15 -0.05 0.10 50.0 0.30 184.0 4.0 0
28.00 DUST1420I28 0.05 -0.10 0.05 1.0 0.05 305.0 1.0 213
28.00 DUST1426I28 0.15 0.00 0.00 0.0 0.20 171.0 0.0 0
28.50 DUST1420I28.5 0.10 0.00 0.00 0.0 0.10 182.0 0.0 0
28.50 DUST1426I28.5 0.20 0.00 0.00 0.0 0.20 188.0 0.0 0
29.00 DUST1420I29 0.06 -0.09 0.05 1.0 0.10 606.0 1.0 118
29.00 DUST1426I29 0.15 0.00 0.00 0.0 0.15 139.0 0.0 0
29.50 DUST1426I29.5 0.08 -0.07 0.00 0.0 0.15 156.0 7.0 0
30.00 DUST1420I30 0.06 0.04 0.05 1.0 0.10 409.0 2.0 151
31.00 DUST1420I31 0.05 -0.05 0.05 5.0 0.10 894.0 5.0 107
32.00 DUST1420I32 0.05 -0.10 0.05 1.0 0.15 739.0 35.0 59
33.00 DUST1420I33 0.06 0.00 0.05 20.0 0.15 952.0 1.0 32
34.00 DUST1420I34 0.10 -0.05 0.05 374.0 0.15 786.0 7.0 32
35.00 DUST1420I35 0.02 -0.08 0.05 10.0 0.10 627.0 1.0 58
36.00 DUST1420I36 0.35 0.25 0.05 20.0 0.10 583.0 2.0 14
37.00 DUST1420I37 0.30 0.20 0.05 20.0 0.15 1200.0 20.0 51
38.00 DUST1420I38 0.90 0.75 0.05 22.0 0.15 259.0 4.0 36
39.00 DUST1420I39 0.70 0.60 0.05 10.0 0.15 390.0 90.0 138
40.00 DUST1420I40 0.05 -0.10 0.05 1.0 0.15 444.0 1.0 133
41.00 DUST1420I41 1.05 0.95 0.05 703.0 0.15 259.0 4.0 9
42.00 DUST1420I42 0.05 -0.10 0.05 1.0 0.15 259.0 1.0 18
43.00 DUST1420I43 0.95 0.80 0.05 20.0 0.15 259.0 2.0 28
44.00 DUST1420I44 0.45 0.35 0.05 826.0 0.15 259.0 1.0 37
45.00 DUST1420I45 0.05 0.00 0.05 2.0 0.05 169.0 2.0 569

Put Options: DUST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 DUST1420U3 0.15 0.00 0.00 0.0 0.15 426.0 0.0 0
4.00 DUST1420U4 0.15 0.00 0.05 32.0 0.15 279.0 0.0 0
5.00 DUST1420U5 0.15 0.00 0.05 91.0 0.15 278.0 0.0 0
6.00 DUST1420U6 0.15 0.00 0.05 137.0 0.15 278.0 0.0 0
7.00 DUST1420U7 0.05 -0.10 0.05 200.0 0.15 278.0 200.0 200
8.00 DUST1420U8 0.10 -0.05 0.05 1.0 0.15 259.0 10.0 10
8.00 DUST1426U8 0.10 0.00 0.00 0.0 0.15 315.0 0.0 0
8.50 DUST1420U8.5 0.15 0.00 0.00 0.0 0.15 122.0 0.0 0
8.50 DUST1426U8.5 0.10 0.00 0.05 11.0 0.15 91.0 0.0 0
9.00 DUST1420U9 0.15 0.05 0.05 62.0 0.15 259.0 3.0 3
9.00 DUST1426U9 0.10 0.00 0.05 1.0 0.15 91.0 0.0 0
9.50 DUST1420U9.5 0.15 0.00 0.00 0.0 0.15 122.0 0.0 0
9.50 DUST1426U9.5 0.10 0.00 0.05 10.0 0.15 96.0 0.0 0
10.00 DUST1420U10 0.05 -0.10 0.05 5.0 0.05 282.0 5.0 55
10.00 DUST1426U10 0.10 0.00 0.05 20.0 0.15 101.0 0.0 0
10.50 DUST1420U10.5 0.15 0.00 0.05 20.0 0.15 151.0 0.0 0
10.50 DUST1426U10.5 0.10 0.00 0.05 20.0 0.15 102.0 0.0 0
11.00 DUST1420U11 0.05 -0.10 0.05 20.0 0.15 786.0 10.0 16
11.00 DUST1426U11 0.30 0.20 0.05 131.0 0.10 131.0 25.0 25
11.50 DUST1420U11.5 0.15 0.00 0.05 226.0 0.15 258.0 0.0 0
11.50 DUST1426U11.5 0.40 0.30 0.05 20.0 0.15 316.0 40.0 40
12.00 DUST1420U12 0.11 -0.04 0.05 878.0 0.15 1277.0 6.0 120
12.00 DUST1426U12 0.15 0.00 0.05 20.0 0.15 101.0 0.0 0
12.50 DUST1420U12.5 0.25 0.20 0.05 20.0 0.05 175.0 810.0 813
12.50 DUST1426U12.5 0.15 0.00 0.05 20.0 0.15 101.0 0.0 0
13.00 DUST1420U13 0.05 -0.10 0.05 1.0 0.10 674.0 6.0 268
13.00 DUST1426U13 0.25 0.10 0.05 11.0 0.15 51.0 6.0 14
13.50 DUST1420U13.5 0.11 0.01 0.05 20.0 0.10 871.0 50.0 55
13.50 DUST1426U13.5 1.00 0.85 0.05 49.0 0.15 64.0 1.0 1
14.00 DUST1420U14 0.05 0.00 0.05 2.0 0.15 1292.0 2.0 328
14.00 DUST1426U14 0.20 0.05 0.05 133.0 0.15 500.0 2.0 4
14.50 DUST1420U14.5 0.10 -0.05 0.10 5.0 0.10 663.0 5.0 107
14.50 DUST1426U14.5 0.15 0.00 0.05 666.0 0.15 91.0 0.0 0
15.00 DUST1420U15 0.04 -0.01 0.05 79.0 0.15 966.0 2.0 618
15.00 DUST1426U15 0.44 0.29 0.05 20.0 0.15 366.0 2.0 7
15.50 DUST1420U15.5 0.05 -0.10 0.05 11.0 0.15 438.0 1.0 46
15.50 DUST1426U15.5 0.15 0.00 0.05 20.0 0.15 109.0 0.0 0
16.00 DUST1420U16 0.10 0.05 0.05 1.0 0.05 86.0 1.0 214
16.00 DUST1426U16 0.77 0.62 0.05 10.0 0.15 79.0 2.0 13
16.50 DUST1420U16.5 0.20 0.15 0.05 327.0 0.05 66.0 10.0 37
16.50 DUST1426U16.5 0.20 0.00 0.05 20.0 0.15 105.0 0.0 0
17.00 DUST1420U17 0.05 0.00 0.05 1.0 0.05 43.0 1.0 364
17.00 DUST1426U17 0.20 0.00 0.05 20.0 0.15 151.0 0.0 0
17.50 DUST1420U17.5 0.20 0.15 0.05 21.0 0.05 130.0 12.0 59
17.50 DUST1426U17.5 0.30 0.10 0.05 11.0 0.15 191.0 1.0 1
18.00 DUST1420U18 0.05 0.00 0.05 15.0 0.05 35.0 15.0 239
18.00 DUST1426U18 0.05 0.00 0.05 30.0 0.15 274.0 30.0 48
18.50 DUST1420U18.5 0.06 0.00 0.05 103.0 0.15 487.0 3.0 158
18.50 DUST1426U18.5 0.30 0.05 0.05 1478.0 0.20 315.0 1.0 1
19.00 DUST1420U19 0.05 0.00 0.05 16.0 0.05 37.0 16.0 212
19.00 DUST1426U19 0.60 0.55 0.05 1.0 0.20 276.0 1.0 18
19.50 DUST1420U19.5 0.25 0.15 0.05 85.0 0.15 408.0 15.0 74
19.50 DUST1426U19.5 0.20 0.00 0.05 19.0 0.20 293.0 1.0 21
20.00 DUST1420U20 0.12 -0.03 0.05 149.0 0.05 73.0 102.0 494
20.00 DUST1426U20 0.10 -0.10 0.05 1.0 0.15 237.0 53.0 24
20.50 DUST1420U20.5 0.05 0.00 0.05 3.0 0.10 246.0 5.0 36
20.50 DUST1426U20.5 0.96 0.71 0.05 74.0 0.15 65.0 1.0 12
21.00 DUST1420U21 0.05 0.00 0.05 19.0 0.05 280.0 15.0 231
21.00 DUST1426U21 0.43 0.00 0.10 161.0 0.45 1940.0 25.0 25
21.50 DUST1420U21.5 0.15 0.00 0.05 153.0 0.05 37.0 40.0 40
21.50 DUST1426U21.5 0.40 -0.20 0.15 158.0 0.40 1422.0 15.0 26
22.00 DUST1420U22 0.08 -0.17 0.05 1.0 0.05 265.0 25.0 111
22.00 DUST1426U22 0.25 -0.55 0.20 167.0 0.40 124.0 1.0 11
22.50 DUST1420U22.5 0.05 -0.35 0.05 10.0 0.15 345.0 10.0 11
22.50 DUST1426U22.5 1.00 0.00 0.30 207.0 0.60 438.0 2.0 2
23.00 DUST1420U23 0.60 0.00 0.05 57.0 0.15 263.0 23.0 35
23.00 DUST1426U23 0.55 -0.55 0.45 154.0 0.70 306.0 112.0 4
23.50 DUST1420U23.5 0.15 -0.70 0.05 137.0 0.05 159.0 15.0 3
23.50 DUST1426U23.5 1.03 -0.37 0.55 277.0 0.90 195.0 7.0 0
24.00 DUST1420U24 0.05 -1.25 0.05 5.0 0.15 467.0 30.0 47
24.00 DUST1426U24 0.95 -0.85 0.85 163.0 1.15 308.0 31.0 0
24.50 DUST1420U24.5 1.75 0.00 0.15 228.0 0.65 669.0 0.0 0
24.50 DUST1426U24.5 3.03 0.78 1.05 529.0 1.60 581.0 3.0 3
25.00 DUST1420U25 0.90 -1.62 0.70 648.0 1.20 563.0 26.0 353
25.00 DUST1426U25 2.60 0.00 1.45 179.0 2.05 1114.0 0.0 0
25.50 DUST1420U25.5 2.75 0.00 1.05 484.0 1.70 346.0 0.0 0
25.50 DUST1426U25.5 3.00 0.00 1.65 351.0 2.85 481.0 0.0 0
26.00 DUST1420U26 1.84 -1.36 1.55 514.0 2.20 434.0 20.0 101
26.00 DUST1426U26 3.40 0.00 1.95 353.0 3.60 473.0 0.0 0
26.50 DUST1420U26.5 3.70 0.00 2.05 310.0 2.70 288.0 0.0 0
26.50 DUST1426U26.5 3.60 0.00 2.35 378.0 4.10 469.0 0.0 0
27.00 DUST1420U27 4.40 0.00 2.55 317.0 3.20 270.0 1.0 16
27.00 DUST1426U27 4.30 0.00 2.80 380.0 4.50 456.0 0.0 0
27.50 DUST1420U27.5 4.70 0.00 3.00 367.0 3.70 208.0 0.0 0
27.50 DUST1426U27.5 4.80 0.00 3.20 381.0 5.00 453.0 0.0 0
28.00 DUST1420U28 3.90 -1.30 3.50 361.0 4.20 228.0 2.0 18
28.00 DUST1426U28 5.30 0.00 3.60 231.0 5.50 372.0 0.0 0
28.50 DUST1420U28.5 5.70 0.00 4.00 367.0 4.70 286.0 0.0 0
28.50 DUST1426U28.5 5.70 0.00 4.00 191.0 6.00 262.0 0.0 0
29.00 DUST1420U29 9.10 2.90 4.50 361.0 5.20 268.0 3.0 21
29.00 DUST1426U29 6.30 0.00 4.30 664.0 6.80 814.0 0.0 0
29.50 DUST1426U29.5 6.80 0.00 4.80 238.0 7.00 312.0 0.0 0
30.00 DUST1420U30 10.20 3.00 5.50 885.0 6.20 1126.0 3.0 401
31.00 DUST1420U31 15.80 7.60 6.50 540.0 7.20 465.0 2.0 17
32.00 DUST1420U32 9.20 0.00 7.50 31.0 8.20 45.0 0.0 0
33.00 DUST1420U33 13.84 3.64 8.50 345.0 9.20 158.0 2.0 23
34.00 DUST1420U34 18.60 7.40 9.50 552.0 10.20 544.0 4.0 25
35.00 DUST1420U35 11.37 -0.83 10.50 519.0 11.20 564.0 2.0 10
36.00 DUST1420U36 12.90 -0.30 11.50 55.0 12.20 45.0 2.0 2
37.00 DUST1420U37 22.00 7.80 12.50 209.0 13.20 447.0 4.0 12
38.00 DUST1420U38 15.00 -0.20 13.50 232.0 14.20 185.0 13.0 33
39.00 DUST1420U39 16.20 0.00 14.50 10.0 15.20 29.0 0.0 0
40.00 DUST1420U40 20.00 2.80 15.50 92.0 16.20 58.0 1.0 39
41.00 DUST1420U41 21.60 3.40 16.50 180.0 17.20 231.0 2.0 2
42.00 DUST1420U42 19.50 0.00 17.50 212.0 18.20 198.0 6.0 6
43.00 DUST1420U43 25.60 5.40 18.50 236.0 19.20 404.0 6.0 6
44.00 DUST1420U44 22.90 1.70 19.50 236.0 20.20 447.0 1.0 2
45.00 DUST1420U45 29.59 7.39 20.50 69.0 21.20 48.0 9.0 39