$16.64 0.00 (0.00%) Direxion Trust Shs Daily Financial Bear 3X Shs - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Last Trade: 16.64
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 16.64
Open: 16.62
Bid: 16.55
Ask: 16.65
Options:

Call Options: FAZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 FAZ1424J9 6.80 0.00 6.80 607.0 8.35 470.0 0.0 0
9.00 FAZ1431J9 5.95 0.00 5.95 584.0 9.25 295.0 0.0 0
9.50 FAZ1424J9.5 5.60 0.00 5.60 222.0 8.70 401.0 0.0 0
10.00 FAZ1424J10 5.85 0.00 5.85 435.0 8.60 171.0 0.0 0
10.00 FAZ1431J10 5.75 0.00 5.75 292.0 7.55 292.0 0.0 0
10.50 FAZ1424J10.5 5.35 0.00 5.35 435.0 7.45 401.0 0.0 0
10.50 FAZ1431J10.5 3.80 0.00 3.80 52.0 8.35 292.0 0.0 0
11.00 FAZ1424J11 5.10 0.00 5.10 84.0 6.30 11.0 0.0 0
11.00 FAZ1431J11 3.30 0.00 3.30 725.0 7.85 261.0 0.0 0
11.50 FAZ1424J11.5 4.65 0.00 4.65 266.0 5.40 205.0 0.0 0
11.50 FAZ1431J11.5 3.75 0.00 3.75 280.0 6.55 280.0 0.0 0
12.00 FAZ1424J12 4.15 0.00 4.15 331.0 5.05 331.0 0.0 0
12.00 FAZ1431J12 4.00 -0.25 4.25 780.0 5.05 760.0 10.0 10
12.50 FAZ1424J12.5 3.80 0.00 3.80 251.0 4.40 426.0 0.0 0
12.50 FAZ1431J12.5 3.93 0.48 3.45 300.0 4.80 300.0 1.0 1
13.00 FAZ1424J13 3.25 0.00 3.25 139.0 4.00 331.0 0.0 0
13.00 FAZ1431J13 3.20 0.00 3.20 108.0 4.10 102.0 0.0 0
13.50 FAZ1424J13.5 3.19 0.44 2.75 519.0 3.40 336.0 1.0 1
13.50 FAZ1431J13.5 2.56 0.00 2.56 106.0 3.80 111.0 0.0 0
14.00 FAZ1424J14 2.25 0.00 2.25 563.0 2.91 530.0 0.0 0
14.00 FAZ1431J14 2.11 0.00 2.11 117.0 3.30 111.0 0.0 0
14.50 FAZ1424J14.5 1.79 0.00 1.79 505.0 2.39 369.0 0.0 0
14.50 FAZ1431J14.5 1.78 0.00 1.78 129.0 2.46 185.0 0.0 0
15.00 FAZ1424J15 3.25 2.04 1.21 1410.0 1.76 643.0 11.0 11
15.00 FAZ1431J15 1.61 0.00 1.31 986.0 1.81 3.0 200.0 203
15.50 FAZ1424J15.5 1.50 0.69 0.81 288.0 1.25 238.0 10.0 10
15.50 FAZ1431J15.5 1.60 0.76 0.84 1215.0 1.46 1690.0 12.0 120
16.00 FAZ1424J16 0.56 0.00 0.29 1242.0 0.76 76.0 20.0 65
16.00 FAZ1431J16 1.11 0.58 0.53 1378.0 0.80 123.0 15.0 179
16.50 FAZ1424J16.5 0.24 0.00 0.20 10.0 0.34 84.0 355.0 1,381
16.50 FAZ1431J16.5 0.50 0.00 0.36 2290.0 0.56 90.0 83.0 70
17.00 FAZ1424J17 0.06 0.00 0.03 6.0 0.12 338.0 222.0 602
17.00 FAZ1431J17 0.31 0.00 0.24 1296.0 0.35 59.0 172.0 655
17.50 FAZ1424J17.5 0.03 0.00 0.01 10.0 0.06 266.0 38.0 397
17.50 FAZ1431J17.5 0.18 0.00 0.12 188.0 0.21 36.0 66.0 281
18.00 FAZ1424J18 0.01 0.00 0.01 59.0 0.06 58.0 43.0 1,721
18.00 FAZ1431J18 0.13 0.00 0.08 124.0 0.15 96.0 3.0 137
18.50 FAZ1424J18.5 0.01 0.00 0.01 10.0 0.05 206.0 102.0 839
18.50 FAZ1431J18.5 0.11 0.00 0.04 141.0 0.13 65.0 10.0 87
19.00 FAZ1424J19 0.01 -0.12 0.04 3.0 0.13 1162.0 10.0 1,102
19.00 FAZ1431J19 0.26 0.24 0.02 219.0 0.24 888.0 3.0 50
19.50 FAZ1424J19.5 0.10 -0.03 0.04 158.0 0.13 1582.0 23.0 70
19.50 FAZ1431J19.5 0.10 0.09 0.01 159.0 0.23 1179.0 2.0 59
20.00 FAZ1424J20 0.03 0.00 0.02 39.0 0.13 1237.0 3.0 216
20.00 FAZ1431J20 0.05 0.00 0.05 9.0 0.15 773.0 5.0 131
20.50 FAZ1424J20.5 0.55 0.43 0.02 82.0 0.12 1273.0 1.0 64
20.50 FAZ1431J20.5 0.62 0.41 0.04 45.0 0.21 812.0 10.0 12
21.00 FAZ1424J21 0.01 -0.11 0.02 44.0 0.12 1902.0 30.0 148
21.00 FAZ1431J21 0.15 -0.06 0.02 126.0 0.21 845.0 16.0 13
21.50 FAZ1424J21.5 0.43 0.31 0.02 46.0 0.12 595.0 2.0 12
21.50 FAZ1431J21.5 0.01 0.00 0.01 11.0 0.25 767.0 0.0 0
22.00 FAZ1424J22 0.27 0.15 0.01 100.0 0.12 611.0 62.0 62
22.00 FAZ1431J22 0.18 0.17 0.01 51.0 0.16 1549.0 8.0 49
22.50 FAZ1424J22.5 0.12 0.00 0.01 11.0 0.12 152.0 0.0 0
22.50 FAZ1431J22.5 0.01 0.00 0.01 101.0 0.26 1043.0 0.0 0
23.00 FAZ1424J23 0.14 0.00 0.01 11.0 0.14 141.0 0.0 0
23.00 FAZ1431J23 0.05 -0.15 0.01 145.0 0.20 279.0 3.0 3
23.50 FAZ1424J23.5 0.14 0.00 0.01 51.0 0.14 141.0 0.0 0
23.50 FAZ1431J23.5 0.01 0.00 0.01 11.0 0.25 143.0 0.0 0
24.00 FAZ1424J24 0.14 0.00 0.01 51.0 0.14 141.0 0.0 0
24.00 FAZ1431J24 0.25 0.00 0.04 56.0 0.25 143.0 0.0 0
24.50 FAZ1424J24.5 0.14 0.00 0.01 51.0 0.14 141.0 0.0 0
24.50 FAZ1431J24.5 0.25 0.00 0.03 108.0 0.25 143.0 0.0 0
25.00 FAZ1424J25 0.21 0.09 0.01 6.0 0.12 565.0 30.0 30
25.00 FAZ1431J25 0.25 0.00 0.03 96.0 0.25 143.0 0.0 0
25.50 FAZ1424J25.5 0.14 0.00 0.01 40.0 0.14 141.0 0.0 0
25.50 FAZ1431J25.5 0.25 0.00 0.03 56.0 0.25 241.0 0.0 0
26.00 FAZ1424J26 0.19 0.07 0.01 40.0 0.12 908.0 110.0 100
26.00 FAZ1431J26 0.24 0.00 0.02 96.0 0.24 85.0 0.0 0
26.50 FAZ1424J26.5 0.14 0.00 0.01 10.0 0.14 195.0 0.0 0
26.50 FAZ1431J26.5 0.19 0.00 0.04 56.0 0.19 136.0 0.0 0
27.00 FAZ1424J27 0.14 0.00 0.01 10.0 0.14 195.0 0.0 0
27.00 FAZ1431J27 0.04 -0.15 0.04 56.0 0.19 747.0 50.0 50
27.50 FAZ1424J27.5 0.14 0.00 0.01 10.0 0.14 195.0 0.0 0
27.50 FAZ1431J27.5 0.19 0.00 0.03 96.0 0.19 138.0 0.0 0
28.00 FAZ1424J28 0.14 0.00 0.01 10.0 0.14 195.0 0.0 0
28.00 FAZ1431J28 0.19 0.00 0.03 96.0 0.19 139.0 0.0 0
28.50 FAZ1424J28.5 0.12 0.00 0.01 10.0 0.12 611.0 0.0 0
28.50 FAZ1431J28.5 0.18 0.00 0.02 96.0 0.18 816.0 0.0 0

Put Options: FAZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 FAZ1424V9 0.12 0.00 0.00 0.0 0.12 340.0 0.0 0
9.00 FAZ1431V9 0.21 0.00 0.00 0.0 0.21 542.0 0.0 0
9.50 FAZ1424V9.5 0.14 0.00 0.00 0.0 0.14 144.0 0.0 0
10.00 FAZ1424V10 0.14 0.00 0.00 0.0 0.14 144.0 0.0 0
10.00 FAZ1431V10 0.21 0.00 0.00 0.0 0.21 85.0 0.0 0
10.50 FAZ1424V10.5 0.25 0.13 0.00 0.0 0.12 275.0 2.0 2
10.50 FAZ1431V10.5 0.21 0.00 0.00 0.0 0.21 101.0 0.0 0
11.00 FAZ1424V11 0.14 0.00 0.00 0.0 0.14 144.0 0.0 0
11.00 FAZ1431V11 0.21 0.00 0.00 0.0 0.21 85.0 0.0 0
11.50 FAZ1424V11.5 0.14 0.00 0.00 0.0 0.14 129.0 0.0 0
11.50 FAZ1431V11.5 0.21 0.00 0.00 0.0 0.21 104.0 0.0 0
12.00 FAZ1424V12 0.09 -0.03 0.00 0.0 0.12 255.0 3.0 3
12.00 FAZ1431V12 0.21 0.00 0.00 0.0 0.21 104.0 0.0 0
12.50 FAZ1424V12.5 0.12 0.00 0.00 0.0 0.12 104.0 0.0 0
12.50 FAZ1431V12.5 0.22 0.00 0.00 0.0 0.22 104.0 0.0 0
13.00 FAZ1424V13 0.12 0.00 0.01 10.0 0.12 80.0 0.0 0
13.00 FAZ1431V13 0.22 0.00 0.00 0.0 0.22 54.0 0.0 0
13.50 FAZ1424V13.5 0.12 0.00 0.01 359.0 0.12 153.0 0.0 0
13.50 FAZ1431V13.5 0.23 0.00 0.01 196.0 0.23 105.0 0.0 0
14.00 FAZ1424V14 0.12 0.00 0.01 270.0 0.12 104.0 0.0 0
14.00 FAZ1431V14 0.22 0.00 0.01 256.0 0.22 35.0 0.0 0
14.50 FAZ1424V14.5 0.12 0.00 0.01 10.0 0.12 153.0 0.0 0
14.50 FAZ1431V14.5 0.23 0.00 0.01 130.0 0.23 218.0 0.0 0
15.00 FAZ1424V15 0.11 -0.01 0.01 350.0 0.12 264.0 10.0 10
15.00 FAZ1431V15 0.16 -0.03 0.01 10.0 0.19 296.0 1.0 1
15.50 FAZ1424V15.5 0.12 0.00 0.01 239.0 0.12 128.0 0.0 0
15.50 FAZ1431V15.5 0.12 0.00 0.02 252.0 0.13 351.0 1.0 6
16.00 FAZ1424V16 0.04 0.00 0.02 10.0 0.05 294.0 6.0 66
16.00 FAZ1431V16 0.19 0.00 0.14 8.0 0.18 35.0 17.0 127
16.50 FAZ1424V16.5 0.22 0.00 0.07 199.0 0.18 1872.0 159.0 589
16.50 FAZ1431V16.5 0.37 0.00 0.34 187.0 0.51 1902.0 20.0 72
17.00 FAZ1424V17 0.52 0.00 0.34 1023.0 0.70 2478.0 50.0 1,042
17.00 FAZ1431V17 0.72 0.00 0.61 46.0 0.89 1345.0 23.0 230
17.50 FAZ1424V17.5 1.02 0.00 0.74 705.0 1.20 1662.0 12.0 149
17.50 FAZ1431V17.5 1.08 0.00 0.98 174.0 1.38 1097.0 5.0 138
18.00 FAZ1424V18 1.39 0.00 1.27 253.0 1.48 1601.0 79.0 323
18.00 FAZ1431V18 1.54 0.00 1.29 1595.0 1.77 1593.0 2.0 124
18.50 FAZ1424V18.5 1.75 0.09 1.66 902.0 2.20 2166.0 3.0 327
18.50 FAZ1431V18.5 2.01 0.28 1.73 1814.0 2.37 1579.0 5.0 108
19.00 FAZ1424V19 2.49 0.00 2.24 1397.0 2.72 1128.0 1.0 175
19.00 FAZ1431V19 2.55 0.00 2.13 1204.0 2.79 803.0 1.0 6
19.50 FAZ1424V19.5 2.26 0.00 2.26 331.0 3.20 117.0 0.0 0
19.50 FAZ1431V19.5 1.90 -0.70 2.60 1562.0 3.25 804.0 10.0 7
20.00 FAZ1424V20 1.32 -1.60 2.92 1276.0 3.70 1315.0 22.0 22
20.00 FAZ1431V20 1.77 -1.38 3.15 1150.0 3.80 742.0 5.0 5
20.50 FAZ1424V20.5 3.15 0.00 3.15 352.0 4.35 298.0 0.0 0
20.50 FAZ1431V20.5 3.55 0.00 3.55 143.0 4.45 143.0 0.0 0
21.00 FAZ1424V21 3.90 0.00 3.90 962.0 4.70 924.0 2.0 2
21.00 FAZ1431V21 3.80 -0.35 4.15 1014.0 4.85 746.0 350.0 163
21.50 FAZ1424V21.5 4.25 -0.15 4.40 487.0 5.35 347.0 3.0 1
21.50 FAZ1431V21.5 4.60 0.00 4.60 76.0 5.40 103.0 0.0 0
22.00 FAZ1424V22 4.85 0.00 4.85 232.0 5.90 163.0 0.0 0
22.00 FAZ1431V22 5.05 0.00 5.05 100.0 5.85 142.0 0.0 0
22.50 FAZ1424V22.5 5.15 0.00 5.15 232.0 6.65 163.0 0.0 0
22.50 FAZ1431V22.5 5.65 0.00 5.65 76.0 6.40 282.0 0.0 0
23.00 FAZ1424V23 5.85 0.00 5.85 232.0 6.70 67.0 0.0 0
23.00 FAZ1431V23 6.05 0.00 6.05 76.0 8.80 432.0 0.0 0
23.50 FAZ1424V23.5 6.55 0.00 6.55 370.0 7.25 316.0 0.0 0
23.50 FAZ1431V23.5 6.60 0.00 6.60 76.0 8.75 100.0 0.0 0
24.00 FAZ1424V24 7.05 0.00 7.05 300.0 7.85 228.0 0.0 0
24.00 FAZ1431V24 5.15 0.00 5.15 280.0 9.70 40.0 0.0 0
24.50 FAZ1424V24.5 6.90 0.00 6.90 331.0 8.20 85.0 0.0 0
24.50 FAZ1431V24.5 5.65 0.00 5.65 280.0 10.30 21.0 0.0 0
25.00 FAZ1424V25 7.20 0.00 7.20 331.0 9.60 269.0 0.0 0
25.00 FAZ1431V25 5.95 0.00 5.95 32.0 10.75 280.0 0.0 0
25.50 FAZ1424V25.5 7.90 0.00 7.90 331.0 9.20 85.0 0.0 0
25.50 FAZ1431V25.5 7.35 0.00 7.35 10.0 11.30 21.0 0.0 0
26.00 FAZ1424V26 7.95 0.00 7.95 300.0 10.85 245.0 0.0 0
26.00 FAZ1431V26 7.75 0.00 7.75 20.0 11.25 10.0 0.0 0
26.50 FAZ1424V26.5 8.30 0.00 8.30 177.0 11.50 10.0 0.0 0
26.50 FAZ1431V26.5 8.35 0.00 8.35 100.0 10.25 100.0 0.0 0
27.00 FAZ1424V27 9.05 0.00 9.05 280.0 10.70 100.0 0.0 0
27.00 FAZ1431V27 8.75 0.00 8.75 10.0 12.25 10.0 0.0 0
27.50 FAZ1424V27.5 9.25 0.00 9.25 187.0 12.50 10.0 0.0 0
27.50 FAZ1431V27.5 9.35 0.00 9.35 10.0 11.60 10.0 0.0 0
28.00 FAZ1424V28 9.75 0.00 9.75 354.0 13.05 198.0 0.0 0
28.00 FAZ1431V28 9.85 0.00 9.85 100.0 11.75 100.0 0.0 0
28.50 FAZ1424V28.5 10.25 0.00 10.25 1207.0 13.55 1190.0 0.0 0
28.50 FAZ1431V28.5 11.45 0.00 11.45 760.0 12.35 690.0 0.0 0