Direxion Trust Shs Daily Financial Bear 3X Shs $16.96

down -0.15


20/8/2014 03:59 PM  |  NYSEARCA : FAZ
Last Trade: 16.96
Trade Time: Aug 20 03:59 PM Eastern Daylight Time
Change: -0.15 (-0.88 %)
Prev Close: 17.11
Open: 17.22
Bid: 16.94
Ask: 16.96
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FAZ Trend Analysis - it has underperformed the S&P 500 by 67%
Options:

Call Options: FAZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 FAZ1422H10 6.90 0.00 6.85 121.0 7.10 451.0 0.0 0
10.00 FAZ1429H10 6.90 0.00 6.80 169.0 7.10 169.0 0.0 0
10.50 FAZ1422H10.5 6.40 0.00 6.30 142.0 6.60 65.0 0.0 0
10.50 FAZ1429H10.5 6.40 0.00 6.30 169.0 6.60 169.0 0.0 0
11.00 FAZ1422H11 5.90 0.00 5.80 178.0 6.10 178.0 0.0 0
11.00 FAZ1429H11 5.90 0.00 5.80 51.0 6.10 169.0 0.0 0
11.50 FAZ1422H11.5 5.40 0.00 5.30 178.0 5.60 178.0 0.0 0
11.50 FAZ1429H11.5 5.40 0.00 5.30 51.0 5.60 169.0 0.0 0
12.00 FAZ1422H12 4.95 0.00 4.80 178.0 5.10 178.0 0.0 0
12.00 FAZ1429H12 4.90 0.00 4.80 51.0 5.10 169.0 0.0 0
12.50 FAZ1422H12.5 4.45 0.00 4.30 178.0 4.60 172.0 0.0 0
12.50 FAZ1429H12.5 4.40 0.00 4.30 169.0 4.60 169.0 0.0 0
13.00 FAZ1422H13 3.95 0.00 3.80 178.0 4.10 178.0 0.0 0
13.00 FAZ1429H13 3.90 0.00 3.80 169.0 4.10 169.0 0.0 0
13.50 FAZ1422H13.5 3.45 0.00 3.30 178.0 3.60 178.0 0.0 0
13.50 FAZ1429H13.5 3.40 0.00 3.30 169.0 3.60 169.0 0.0 0
14.00 FAZ1422H14 2.92 0.00 2.88 60.0 3.10 172.0 0.0 0
14.00 FAZ1429H14 2.92 0.00 2.86 60.0 3.10 84.0 0.0 0
14.50 FAZ1422H14.5 2.43 0.00 2.38 60.0 2.57 102.0 0.0 0
14.50 FAZ1429H14.5 2.42 0.00 2.37 51.0 2.57 122.0 0.0 0
15.00 FAZ1422H15 1.97 0.00 1.88 60.0 2.03 64.0 0.0 0
15.00 FAZ1429H15 1.92 0.00 1.87 51.0 2.07 122.0 0.0 0
15.50 FAZ1422H15.5 1.48 0.00 1.32 303.0 1.57 215.0 0.0 0
15.50 FAZ1429H15.5 1.38 0.00 1.33 110.0 1.54 65.0 0.0 0
16.00 FAZ1422H16 2.52 1.55 0.88 79.0 1.07 674.0 10.0 10
16.00 FAZ1429H16 1.12 0.00 0.88 165.0 1.09 204.0 1.0 21
16.50 FAZ1422H16.5 0.49 -0.02 0.41 370.0 0.52 107.0 39.0 5
16.50 FAZ1429H16.5 0.60 0.00 0.52 171.0 0.60 5.0 9.0 0
17.00 FAZ1422H17 0.18 -0.11 0.15 66.0 0.18 10.0 153.0 1,150
17.00 FAZ1429H17 0.30 -0.10 0.29 40.0 0.32 1.0 264.0 1,261
17.50 FAZ1422H17.5 0.06 -0.04 0.04 99.0 0.28 1.0 193.0 1,984
17.50 FAZ1429H17.5 0.16 -0.06 0.16 8.0 0.19 135.0 51.0 449
18.00 FAZ1422H18 0.04 -0.01 0.02 64.0 0.06 406.0 20.0 1,305
18.00 FAZ1429H18 0.12 0.00 0.07 44.0 0.11 41.0 123.0 589
18.50 FAZ1422H18.5 0.02 -0.01 0.01 48.0 0.07 701.0 5.0 377
18.50 FAZ1429H18.5 0.10 0.07 0.03 297.0 0.10 879.0 272.0 345
19.00 FAZ1422H19 0.05 0.00 0.05 1.0 0.10 2385.0 7.0 223
19.00 FAZ1429H19 0.07 0.00 0.15 74.0 0.18 1714.0 1.0 283
19.50 FAZ1422H19.5 0.05 -0.04 0.05 6.0 0.11 2935.0 75.0 110
19.50 FAZ1429H19.5 0.01 0.00 0.01 228.0 0.14 2492.0 10.0 21
20.00 FAZ1422H20 0.06 -0.07 0.01 122.0 0.11 3101.0 50.0 115
20.00 FAZ1429H20 0.18 0.05 0.06 183.0 0.14 3129.0 30.0 82
20.50 FAZ1422H20.5 0.09 0.00 0.02 67.0 0.11 113.0 0.0 0
20.50 FAZ1429H20.5 0.35 0.23 0.02 186.0 0.14 2432.0 5.0 8
21.00 FAZ1422H21 0.17 0.08 0.01 100.0 0.11 1829.0 10.0 10
21.00 FAZ1429H21 0.31 0.19 0.02 76.0 0.14 2435.0 5.0 14
21.50 FAZ1422H21.5 0.08 0.00 0.01 60.0 0.10 113.0 0.0 0
21.50 FAZ1429H21.5 0.20 0.09 0.01 51.0 0.14 1285.0 20.0 80
22.00 FAZ1422H22 0.08 0.00 0.02 209.0 0.10 141.0 0.0 0
22.00 FAZ1429H22 0.11 0.00 0.03 122.0 0.14 172.0 0.0 0
22.50 FAZ1422H22.5 0.13 0.00 0.01 111.0 0.10 141.0 0.0 0
22.50 FAZ1429H22.5 0.11 0.01 0.02 122.0 0.14 1291.0 10.0 10
23.00 FAZ1422H23 0.08 0.00 0.01 195.0 0.10 114.0 0.0 0
23.00 FAZ1429H23 0.10 0.00 0.01 142.0 0.14 200.0 0.0 0
23.50 FAZ1422H23.5 0.08 0.00 0.01 55.0 0.10 113.0 0.0 0
23.50 FAZ1429H23.5 0.10 0.00 0.01 215.0 0.14 174.0 0.0 0
24.00 FAZ1422H24 0.08 0.00 0.01 45.0 0.10 125.0 0.0 0
24.00 FAZ1429H24 0.09 0.00 0.01 21.0 0.14 161.0 0.0 0
24.50 FAZ1422H24.5 0.13 0.00 0.01 10.0 0.10 113.0 0.0 0
24.50 FAZ1429H24.5 0.14 0.00 0.01 1.0 0.14 174.0 0.0 0
25.00 FAZ1422H25 0.12 0.00 0.02 52.0 0.10 114.0 0.0 0
25.00 FAZ1429H25 0.14 0.00 0.01 40.0 0.14 111.0 0.0 0
25.50 FAZ1422H25.5 0.13 0.00 0.01 163.0 0.10 115.0 0.0 0
25.50 FAZ1429H25.5 0.14 0.00 0.01 1.0 0.14 126.0 0.0 0
26.00 FAZ1422H26 0.13 0.00 0.01 67.0 0.10 115.0 0.0 0
26.00 FAZ1429H26 0.14 0.00 0.01 11.0 0.14 111.0 0.0 0
26.50 FAZ1422H26.5 0.12 0.00 0.03 51.0 0.10 114.0 0.0 0
26.50 FAZ1429H26.5 0.14 0.00 0.01 11.0 0.14 111.0 0.0 0
27.00 FAZ1422H27 0.13 0.00 0.02 51.0 0.10 114.0 0.0 0
27.00 FAZ1429H27 0.14 0.00 0.01 41.0 0.14 111.0 0.0 0
27.50 FAZ1422H27.5 0.12 0.00 0.01 51.0 0.10 114.0 0.0 0
27.50 FAZ1429H27.5 0.14 0.00 0.01 1.0 0.14 111.0 0.0 0
28.00 FAZ1422H28 0.12 0.00 0.00 0.0 0.10 92.0 0.0 0
28.00 FAZ1429H28 0.14 0.00 0.01 10.0 0.14 111.0 0.0 0
28.50 FAZ1422H28.5 0.13 0.00 0.00 0.0 0.10 92.0 0.0 0
28.50 FAZ1429H28.5 0.14 0.00 0.01 101.0 0.14 111.0 0.0 0
29.00 FAZ1422H29 0.12 0.00 0.00 0.0 0.10 92.0 0.0 0
29.00 FAZ1429H29 0.14 0.00 0.01 40.0 0.14 111.0 0.0 0
29.50 FAZ1422H29.5 0.12 0.00 0.00 0.0 0.10 92.0 0.0 0
29.50 FAZ1429H29.5 0.14 0.00 0.01 51.0 0.14 111.0 0.0 0
30.00 FAZ1422H30 0.13 0.00 0.00 0.0 0.10 62.0 0.0 0
30.00 FAZ1429H30 0.14 0.00 0.01 10.0 0.14 126.0 0.0 0
30.50 FAZ1422H30.5 0.12 0.00 0.00 0.0 0.10 482.0 0.0 0
30.50 FAZ1429H30.5 0.14 0.00 0.01 51.0 0.14 1242.0 0.0 0

Put Options: FAZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 FAZ1422T10 0.13 0.00 0.00 0.0 0.10 78.0 0.0 0
10.00 FAZ1429T10 0.14 0.00 0.00 0.0 0.14 1579.0 0.0 0
10.50 FAZ1422T10.5 0.13 0.00 0.00 0.0 0.10 78.0 0.0 0
10.50 FAZ1429T10.5 0.14 0.00 0.00 0.0 0.14 125.0 0.0 0
11.00 FAZ1422T11 0.08 0.00 0.00 0.0 0.10 87.0 0.0 0
11.00 FAZ1429T11 0.14 0.00 0.00 0.0 0.14 112.0 0.0 0
11.50 FAZ1422T11.5 0.13 0.00 0.00 0.0 0.10 87.0 0.0 0
11.50 FAZ1429T11.5 0.08 0.00 0.00 0.0 0.14 112.0 0.0 0
12.00 FAZ1422T12 0.08 0.00 0.00 0.0 0.10 115.0 0.0 0
12.00 FAZ1429T12 0.14 0.00 0.00 0.0 0.14 125.0 0.0 0
12.50 FAZ1422T12.5 0.08 0.00 0.00 0.0 0.10 115.0 0.0 0
12.50 FAZ1429T12.5 0.08 0.00 0.00 0.0 0.14 112.0 0.0 0
13.00 FAZ1422T13 0.08 0.00 0.00 0.0 0.10 115.0 0.0 0
13.00 FAZ1429T13 0.08 0.00 0.00 0.0 0.14 112.0 0.0 0
13.50 FAZ1422T13.5 0.08 0.00 0.00 0.0 0.10 115.0 0.0 0
13.50 FAZ1429T13.5 0.08 0.00 0.01 10.0 0.14 126.0 0.0 0
14.00 FAZ1422T14 0.08 0.00 0.01 40.0 0.10 116.0 0.0 0
14.00 FAZ1429T14 0.08 0.00 0.01 1.0 0.14 111.0 0.0 0
14.50 FAZ1422T14.5 0.08 0.00 0.01 1.0 0.10 113.0 0.0 0
14.50 FAZ1429T14.5 0.08 0.00 0.01 97.0 0.14 111.0 0.0 0
15.00 FAZ1422T15 0.08 0.00 0.01 203.0 0.10 114.0 0.0 0
15.00 FAZ1429T15 0.08 0.00 0.01 1.0 0.14 126.0 0.0 0
15.50 FAZ1422T15.5 0.08 0.00 0.01 40.0 0.10 107.0 0.0 0
15.50 FAZ1429T15.5 0.09 -0.01 0.02 198.0 0.14 2877.0 5.0 8
16.00 FAZ1422T16 0.09 0.00 0.02 152.0 0.10 211.0 0.0 0
16.00 FAZ1429T16 0.08 0.00 0.01 10.0 0.17 229.0 0.0 0
16.50 FAZ1422T16.5 0.06 0.00 0.01 164.0 0.05 46.0 10.0 34
16.50 FAZ1429T16.5 0.11 0.03 0.07 338.0 0.16 64.0 4.0 0
17.00 FAZ1422T17 0.23 0.06 0.19 130.0 0.26 1310.0 41.0 403
17.00 FAZ1429T17 0.28 -0.08 0.28 2448.0 0.41 903.0 15.0 47
17.50 FAZ1422T17.5 0.55 -0.02 0.57 84.0 0.65 385.0 10.0 155
17.50 FAZ1429T17.5 0.72 0.14 0.70 85.0 0.78 696.0 2.0 83
18.00 FAZ1422T18 0.48 -0.41 1.00 252.0 1.14 284.0 5.0 32
18.00 FAZ1429T18 0.91 -0.19 1.12 209.0 1.18 80.0 20.0 306
18.50 FAZ1422T18.5 1.13 -0.17 1.45 802.0 1.62 243.0 8.0 216
18.50 FAZ1429T18.5 1.08 -0.36 1.50 1371.0 1.69 254.0 5.0 85
19.00 FAZ1422T19 1.21 -0.57 1.97 247.0 2.13 198.0 16.0 24
19.00 FAZ1429T19 1.51 -0.39 1.99 370.0 2.16 181.0 1.0 19
19.50 FAZ1422T19.5 2.20 -0.15 2.47 141.0 2.63 141.0 14.0 14
19.50 FAZ1429T19.5 2.38 0.00 2.52 141.0 2.68 141.0 0.0 0
20.00 FAZ1422T20 2.85 0.00 2.64 104.0 3.15 101.0 0.0 0
20.00 FAZ1429T20 2.34 -0.54 2.99 236.0 3.15 615.0 18.0 27
20.50 FAZ1422T20.5 3.35 0.00 3.40 180.0 3.65 60.0 0.0 0
20.50 FAZ1429T20.5 2.87 -0.48 3.45 101.0 3.65 141.0 39.0 38
21.00 FAZ1422T21 3.85 0.00 3.90 49.0 4.15 101.0 0.0 0
21.00 FAZ1429T21 3.85 0.00 3.95 141.0 4.20 101.0 0.0 0
21.50 FAZ1422T21.5 4.35 0.00 4.40 163.0 4.65 60.0 0.0 0
21.50 FAZ1429T21.5 4.35 0.00 4.50 141.0 4.70 46.0 0.0 0
22.00 FAZ1422T22 4.80 0.00 4.90 163.0 5.15 60.0 0.0 0
22.00 FAZ1429T22 4.85 0.00 5.00 140.0 5.20 141.0 0.0 0
22.50 FAZ1422T22.5 5.35 0.00 5.40 182.0 5.70 174.0 0.0 0
22.50 FAZ1429T22.5 5.30 0.00 5.50 140.0 5.65 140.0 0.0 0
23.00 FAZ1422T23 6.03 0.00 5.90 176.0 6.20 136.0 1.0 1
23.00 FAZ1429T23 5.85 0.00 6.00 58.0 6.20 79.0 0.0 0
23.50 FAZ1422T23.5 6.35 0.00 6.40 118.0 6.70 136.0 0.0 0
23.50 FAZ1429T23.5 6.35 0.00 6.50 140.0 6.70 140.0 0.0 0
24.00 FAZ1422T24 6.85 0.00 6.90 201.0 7.20 136.0 0.0 0
24.00 FAZ1429T24 6.85 0.00 7.00 140.0 7.20 100.0 0.0 0
24.50 FAZ1422T24.5 7.35 0.00 7.40 102.0 7.75 64.0 0.0 0
24.50 FAZ1429T24.5 7.35 0.00 7.45 133.0 7.70 139.0 0.0 0
25.00 FAZ1422T25 7.65 0.00 7.90 143.0 8.20 154.0 0.0 0
25.00 FAZ1429T25 7.85 0.00 7.95 140.0 8.20 140.0 0.0 0
25.50 FAZ1422T25.5 8.15 0.00 8.35 280.0 8.75 231.0 0.0 0
25.50 FAZ1429T25.5 8.35 0.00 8.40 173.0 8.70 124.0 0.0 0
26.00 FAZ1422T26 8.65 0.00 8.85 276.0 9.25 212.0 0.0 0
26.00 FAZ1429T26 8.80 0.00 8.90 164.0 9.25 223.0 0.0 0
26.50 FAZ1422T26.5 9.15 0.00 8.70 280.0 10.15 280.0 0.0 0
26.50 FAZ1429T26.5 9.30 0.00 8.05 91.0 10.60 280.0 0.0 0
27.00 FAZ1422T27 8.95 0.00 8.40 280.0 11.60 10.0 0.0 0
27.00 FAZ1429T27 8.30 0.00 8.50 3.0 11.70 1.0 0.0 0
27.50 FAZ1422T27.5 8.85 0.00 10.45 66.0 10.70 136.0 0.0 0
27.50 FAZ1429T27.5 8.80 0.00 8.95 3.0 12.10 280.0 0.0 0
28.00 FAZ1422T28 10.50 0.00 9.45 280.0 12.60 280.0 0.0 0
28.00 FAZ1429T28 9.35 0.00 9.50 3.0 12.60 40.0 0.0 0
28.50 FAZ1422T28.5 11.00 0.00 9.95 280.0 13.10 10.0 0.0 0
28.50 FAZ1429T28.5 9.80 0.00 9.85 280.0 13.15 10.0 0.0 0
29.00 FAZ1422T29 10.25 0.00 10.35 280.0 13.45 280.0 0.0 0
29.00 FAZ1429T29 10.30 0.00 10.35 280.0 13.60 20.0 0.0 0
29.50 FAZ1422T29.5 10.75 0.00 10.95 280.0 14.10 280.0 0.0 0
29.50 FAZ1429T29.5 10.80 0.00 10.85 280.0 14.10 280.0 0.0 0
30.00 FAZ1422T30 12.50 0.00 11.40 280.0 14.60 10.0 0.0 0
30.00 FAZ1429T30 11.30 0.00 11.40 280.0 14.60 280.0 0.0 0
30.50 FAZ1422T30.5 13.00 0.00 12.70 1454.0 13.70 195.0 0.0 0
30.50 FAZ1429T30.5 11.80 0.00 12.55 1300.0 14.15 1220.0 0.0 0
Trading Center