Direxion Trust Shs Direxion Daily Gold Miners Bear 3X Shares $15.36

up +0.07


20/8/2014 04:00 PM  |  NYSEARCA : DUST
Last Trade: 15.36
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.07 (0.46 %)
Prev Close: 15.29
Open: 15.27
Bid: 15.36
Ask: 15.42
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 53%
Options:

Call Options: DUST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.50 DUST1429H8.5 5.80 0.00 6.00 656.0 7.30 594.0 0.0 0
9.00 DUST1422H9 5.70 0.00 5.90 31.0 7.00 68.0 0.0 0
9.00 DUST1429H9 5.40 0.00 5.80 51.0 7.10 51.0 0.0 0
9.50 DUST1422H9.5 4.90 0.00 5.70 31.0 6.30 48.0 0.0 0
9.50 DUST1429H9.5 5.10 0.00 5.30 31.0 6.50 54.0 0.0 0
10.00 DUST1422H10 4.70 0.00 4.40 31.0 5.60 49.0 0.0 0
10.00 DUST1429H10 4.40 0.00 4.40 31.0 5.90 51.0 0.0 0
10.50 DUST1422H10.5 4.20 0.00 4.70 22.0 5.50 68.0 0.0 0
10.50 DUST1429H10.5 4.20 0.00 4.60 30.0 5.50 171.0 0.0 0
11.00 DUST1422H11 3.70 0.00 4.20 22.0 5.00 68.0 0.0 0
11.00 DUST1429H11 3.70 0.00 3.40 277.0 4.80 138.0 0.0 0
11.50 DUST1422H11.5 3.40 0.00 3.70 88.0 4.30 51.0 0.0 0
11.50 DUST1429H11.5 2.95 0.00 3.60 30.0 4.50 175.0 0.0 0
12.00 DUST1422H12 3.10 0.00 2.35 746.0 3.80 746.0 2.0 7
12.00 DUST1429H12 2.70 0.00 3.10 30.0 4.00 175.0 0.0 0
12.50 DUST1422H12.5 1.90 0.00 1.65 441.0 3.10 524.0 0.0 0
12.50 DUST1429H12.5 2.25 0.00 2.65 177.0 3.40 144.0 0.0 0
13.00 DUST1422H13 2.46 1.06 1.25 747.0 2.75 739.0 5.0 5
13.00 DUST1429H13 2.40 0.85 2.15 246.0 2.85 425.0 5.0 5
13.50 DUST1422H13.5 1.95 0.65 1.00 451.0 2.15 432.0 8.0 18
13.50 DUST1429H13.5 1.60 0.00 1.15 940.0 2.25 732.0 3.0 0
14.00 DUST1422H14 1.30 0.00 1.20 288.0 1.65 620.0 13.0 29
14.00 DUST1429H14 1.25 0.10 0.85 983.0 1.70 285.0 10.0 29
14.50 DUST1422H14.5 0.85 0.00 0.60 514.0 1.10 343.0 60.0 90
14.50 DUST1429H14.5 1.10 0.05 0.60 1036.0 1.30 377.0 1.0 24
15.00 DUST1422H15 0.50 0.00 0.40 214.0 0.65 197.0 33.0 923
15.00 DUST1429H15 0.75 0.00 0.55 1136.0 1.00 713.0 30.0 126
15.50 DUST1422H15.5 0.25 0.00 0.20 4.0 0.35 3.0 142.0 719
15.50 DUST1429H15.5 0.50 0.00 0.40 907.0 0.65 294.0 43.0 134
16.00 DUST1422H16 0.10 -0.05 0.05 133.0 0.15 70.0 105.0 255
16.00 DUST1429H16 0.40 0.00 0.25 813.0 0.50 452.0 355.0 575
16.50 DUST1422H16.5 0.30 0.15 0.05 20.0 0.15 435.0 21.0 25
16.50 DUST1429H16.5 0.20 0.00 0.15 786.0 0.30 3.0 50.0 49
17.00 DUST1422H17 0.10 0.05 0.10 4.0 0.10 239.0 4.0 44
17.00 DUST1429H17 0.10 0.00 0.05 99.0 0.20 162.0 61.0 110
17.50 DUST1422H17.5 0.05 -0.10 0.05 7.0 0.05 75.0 10.0 511
17.50 DUST1429H17.5 0.25 0.05 0.05 229.0 0.20 545.0 20.0 420
18.00 DUST1422H18 0.35 0.25 0.05 113.0 0.15 114.0 2.0 35
18.00 DUST1429H18 0.15 0.00 0.05 20.0 0.15 403.0 1.0 36
18.50 DUST1422H18.5 0.65 0.50 0.05 11.0 0.15 635.0 2.0 29
18.50 DUST1429H18.5 0.65 0.50 0.05 20.0 0.15 491.0 10.0 10
19.00 DUST1422H19 0.11 -0.04 0.05 4.0 0.15 570.0 2.0 25
19.00 DUST1429H19 0.15 0.00 0.05 10.0 0.10 249.0 0.0 0
19.50 DUST1422H19.5 0.50 0.45 0.05 20.0 0.15 554.0 3.0 3
19.50 DUST1429H19.5 0.31 0.16 0.05 20.0 0.15 858.0 10.0 10
20.00 DUST1422H20 0.25 0.20 0.05 20.0 0.15 854.0 1.0 53
20.00 DUST1429H20 0.50 0.25 0.05 87.0 0.15 882.0 5.0 5
20.50 DUST1422H20.5 0.15 0.00 0.20 1.0 0.15 86.0 0.0 0
20.50 DUST1429H20.5 0.25 0.00 0.05 20.0 0.15 877.0 10.0 10
21.00 DUST1422H21 0.15 0.00 0.15 10.0 0.15 86.0 0.0 0
21.00 DUST1429H21 0.10 0.00 0.05 10.0 0.10 119.0 0.0 0
21.50 DUST1422H21.5 0.15 0.00 0.10 1.0 0.15 86.0 0.0 0
21.50 DUST1429H21.5 0.50 0.40 0.05 20.0 0.15 575.0 1.0 2
22.00 DUST1422H22 0.15 0.00 0.05 59.0 0.15 86.0 0.0 0
22.00 DUST1429H22 0.10 0.00 0.05 20.0 0.10 43.0 0.0 0
22.50 DUST1422H22.5 0.15 0.00 0.05 1.0 0.15 86.0 0.0 0
22.50 DUST1429H22.5 0.05 -0.05 0.05 20.0 0.10 297.0 20.0 20
23.00 DUST1422H23 0.15 0.00 0.05 126.0 0.15 86.0 0.0 0
23.00 DUST1429H23 0.10 0.00 0.05 10.0 0.10 297.0 13.0 13
23.50 DUST1422H23.5 0.15 0.00 0.05 10.0 0.15 86.0 0.0 0
23.50 DUST1429H23.5 0.10 0.00 0.05 20.0 0.10 69.0 0.0 0
24.00 DUST1422H24 0.15 0.00 0.05 10.0 0.15 86.0 0.0 0
24.00 DUST1429H24 0.10 0.00 0.05 10.0 0.10 44.0 0.0 0
24.50 DUST1422H24.5 0.15 0.00 0.05 20.0 0.15 86.0 0.0 0
24.50 DUST1429H24.5 0.10 0.00 0.05 10.0 0.15 138.0 0.0 0
25.00 DUST1422H25 0.15 0.00 0.05 20.0 0.15 86.0 0.0 0
25.00 DUST1429H25 0.10 0.00 0.05 10.0 0.15 138.0 0.0 0
25.50 DUST1422H25.5 0.15 0.00 0.05 10.0 0.15 86.0 0.0 0
25.50 DUST1429H25.5 0.15 0.00 0.05 10.0 0.15 138.0 0.0 0
26.00 DUST1422H26 0.15 0.00 0.05 10.0 0.15 86.0 0.0 0
26.00 DUST1429H26 0.15 0.00 0.05 1.0 0.15 557.0 0.0 0
26.50 DUST1422H26.5 0.15 0.00 0.05 10.0 0.15 69.0 0.0 0
27.00 DUST1422H27 0.05 0.00 0.05 10.0 0.05 52.0 0.0 0

Put Options: DUST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.50 DUST1429T8.5 0.10 0.00 0.00 0.0 0.15 400.0 0.0 0
9.00 DUST1422T9 0.10 0.00 0.05 20.0 0.15 96.0 0.0 0
9.00 DUST1429T9 0.10 0.00 0.00 0.0 0.15 135.0 0.0 0
9.50 DUST1422T9.5 0.10 0.00 0.05 20.0 0.15 92.0 0.0 0
9.50 DUST1429T9.5 0.10 0.00 0.05 10.0 0.15 140.0 0.0 0
10.00 DUST1422T10 0.10 0.00 0.05 20.0 0.15 92.0 0.0 0
10.00 DUST1429T10 0.10 0.00 0.05 10.0 0.15 270.0 0.0 0
10.50 DUST1422T10.5 0.15 0.00 0.05 20.0 0.15 92.0 0.0 0
10.50 DUST1429T10.5 0.10 0.00 0.05 20.0 0.15 268.0 0.0 0
11.00 DUST1422T11 0.15 0.00 0.05 20.0 0.15 159.0 0.0 0
11.00 DUST1429T11 0.15 0.00 0.05 10.0 0.15 318.0 0.0 0
11.50 DUST1422T11.5 0.15 0.00 0.05 1.0 0.15 159.0 0.0 0
11.50 DUST1429T11.5 0.15 0.00 0.05 10.0 0.15 254.0 0.0 0
12.00 DUST1422T12 0.35 0.25 0.05 10.0 0.15 236.0 1.0 1
12.00 DUST1429T12 0.13 -0.02 0.05 41.0 0.15 918.0 10.0 35
12.50 DUST1422T12.5 0.25 0.15 0.05 20.0 0.05 56.0 30.0 30
12.50 DUST1429T12.5 0.20 0.05 0.05 607.0 0.15 461.0 30.0 30
13.00 DUST1422T13 0.10 0.00 0.05 1.0 0.15 961.0 12.0 68
13.00 DUST1429T13 0.40 0.25 0.05 10.0 0.10 196.0 10.0 56
13.50 DUST1422T13.5 0.15 0.05 0.05 595.0 0.15 578.0 28.0 52
13.50 DUST1429T13.5 0.15 0.00 0.05 143.0 0.20 493.0 23.0 28
14.00 DUST1422T14 0.05 -0.05 0.05 1.0 0.25 835.0 6.0 244
14.00 DUST1429T14 0.25 0.00 0.05 1129.0 0.25 407.0 43.0 65
14.50 DUST1422T14.5 0.10 0.00 0.05 3.0 0.15 292.0 25.0 102
14.50 DUST1429T14.5 0.35 0.00 0.15 1027.0 0.50 948.0 10.0 33
15.00 DUST1422T15 0.35 0.05 0.05 220.0 0.45 802.0 110.0 338
15.00 DUST1429T15 0.60 -0.10 0.30 880.0 0.65 748.0 20.0 69
15.50 DUST1422T15.5 0.40 0.00 0.25 725.0 0.85 1075.0 4.0 30
15.50 DUST1429T15.5 1.15 0.50 0.50 952.0 1.00 938.0 24.0 24
16.00 DUST1422T16 0.95 0.20 0.55 701.0 0.90 352.0 1.0 14
16.00 DUST1429T16 1.25 0.30 0.80 886.0 1.35 817.0 7.0 20
16.50 DUST1422T16.5 1.15 0.00 0.90 923.0 1.70 796.0 0.0 0
16.50 DUST1429T16.5 1.55 1.00 1.10 898.0 3.50 828.0 11.0 11
17.00 DUST1422T17 2.25 0.70 1.35 371.0 2.20 445.0 20.0 23
17.00 DUST1429T17 2.20 0.45 1.55 540.0 2.15 770.0 5.0 15
17.50 DUST1422T17.5 1.95 0.00 1.85 560.0 3.30 751.0 0.0 0
17.50 DUST1429T17.5 2.15 0.00 1.85 905.0 3.30 776.0 0.0 0
18.00 DUST1422T18 3.88 1.38 2.35 585.0 3.60 757.0 3.0 13
18.00 DUST1429T18 2.30 -0.15 2.30 705.0 3.70 625.0 11.0 11
18.50 DUST1422T18.5 3.00 0.00 2.70 628.0 4.50 746.0 0.0 0
18.50 DUST1429T18.5 3.00 0.00 2.80 210.0 3.60 296.0 0.0 0
19.00 DUST1422T19 3.50 0.00 3.20 272.0 3.80 45.0 0.0 0
19.00 DUST1429T19 3.20 0.00 3.20 279.0 4.00 209.0 0.0 0
19.50 DUST1422T19.5 4.00 0.00 3.70 274.0 4.30 45.0 0.0 0
19.50 DUST1429T19.5 4.00 0.00 3.30 727.0 5.40 735.0 0.0 0
20.00 DUST1422T20 4.50 0.00 4.10 51.0 4.80 31.0 0.0 0
20.00 DUST1429T20 4.50 0.00 3.90 248.0 5.10 271.0 0.0 0
20.50 DUST1422T20.5 5.00 0.00 4.50 61.0 5.30 31.0 0.0 0
20.50 DUST1429T20.5 4.80 0.00 4.40 288.0 5.50 271.0 0.0 0
21.00 DUST1422T21 5.50 0.00 5.10 51.0 5.80 25.0 0.0 0
21.00 DUST1429T21 5.40 0.00 4.90 288.0 6.00 258.0 0.0 0
21.50 DUST1422T21.5 5.90 0.00 5.60 59.0 6.30 31.0 0.0 0
21.50 DUST1429T21.5 5.90 0.00 5.40 236.0 6.70 207.0 0.0 0
22.00 DUST1422T22 6.40 0.00 6.00 51.0 7.70 51.0 0.0 0
22.00 DUST1429T22 6.40 0.00 5.90 236.0 7.20 210.0 0.0 0
22.50 DUST1422T22.5 6.50 -0.20 6.50 554.0 8.00 696.0 2.0 2
22.50 DUST1429T22.5 6.90 0.00 6.40 236.0 7.70 219.0 0.0 0
23.00 DUST1422T23 7.00 0.00 7.00 61.0 8.10 33.0 0.0 0
23.00 DUST1429T23 7.40 0.00 7.00 66.0 8.20 76.0 0.0 0
23.50 DUST1422T23.5 8.18 0.58 7.90 71.0 8.70 380.0 3.0 2
23.50 DUST1429T23.5 7.80 0.00 7.40 33.0 8.70 33.0 0.0 0
24.00 DUST1422T24 7.10 0.00 7.20 23.0 10.20 49.0 0.0 0
24.00 DUST1429T24 8.40 0.00 7.90 33.0 9.20 33.0 0.0 0
24.50 DUST1422T24.5 7.70 0.00 7.70 23.0 10.70 49.0 0.0 0
24.50 DUST1429T24.5 8.42 1.12 7.30 33.0 10.80 36.0 1.0 1
25.00 DUST1422T25 8.20 0.00 8.20 23.0 11.20 49.0 0.0 0
25.00 DUST1429T25 9.30 0.00 8.00 28.0 11.30 49.0 0.0 0
25.50 DUST1422T25.5 8.70 0.00 8.70 23.0 11.70 49.0 0.0 0
25.50 DUST1429T25.5 8.70 0.00 8.90 25.0 11.80 49.0 0.0 0
26.00 DUST1422T26 9.20 0.00 9.10 4.0 11.80 33.0 0.0 0
26.00 DUST1429T26 10.20 0.00 10.00 307.0 11.90 594.0 0.0 0
26.50 DUST1422T26.5 9.70 0.00 9.70 11.0 12.30 33.0 0.0 0
27.00 DUST1422T27 11.87 0.00 10.90 229.0 12.60 570.0 2.0 2
Trading Center