$14.67 -0.46 (-3.04%) Direxion Trust Shs Daily Financial Bear 3X Shs - NYSEARCA

Oct. 31, 2014 | 12:59 PM
Last Trade: 14.67
Trade Time: Oct 31 12:59 PM Eastern Daylight Time
Change: -0.46 (-3.04%)
Prev Close: 15.13
Open: 14.75
Bid: 14.66
Ask: 14.67
Options:

Call Options: FAZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 FAZ1431J9 5.95 0.00 5.40 145.0 5.80 316.0 0.0 0
9.50 FAZ1431J9.5 5.10 0.00 4.40 280.0 5.30 222.0 0.0 0
10.00 FAZ1431J10 4.85 0.00 4.30 272.0 4.80 297.0 0.0 0
10.50 FAZ1431J10.5 4.15 0.00 3.80 256.0 4.30 256.0 0.0 0
11.00 FAZ1431J11 3.95 0.00 3.30 293.0 3.80 256.0 0.0 0
11.50 FAZ1431J11.5 3.45 0.00 2.89 385.0 3.30 256.0 0.0 0
12.00 FAZ1431J12 4.00 1.02 2.47 10.0 2.82 322.0 10.0 10
12.50 FAZ1431J12.5 3.93 1.31 2.04 160.0 2.28 641.0 1.0 1
13.00 FAZ1431J13 1.70 -0.28 1.27 776.0 1.74 250.0 15.0 0
13.50 FAZ1431J13.5 1.20 -0.28 0.96 753.0 1.27 259.0 22.0 0
14.00 FAZ1431J14 0.93 0.00 0.52 100.0 0.88 325.0 0.0 0
14.50 FAZ1431J14.5 0.22 -0.26 0.17 94.0 0.25 351.0 59.0 0
15.00 FAZ1431J15 0.04 -0.18 0.01 110.0 0.07 514.0 120.0 231
15.50 FAZ1431J15.5 0.06 0.00 0.03 75.0 0.04 225.0 351.0 394
16.00 FAZ1431J16 0.01 0.00 0.01 100.0 0.01 109.0 50.0 844
16.50 FAZ1431J16.5 0.10 0.08 0.01 6.0 0.02 157.0 1.0 581
17.00 FAZ1431J17 0.01 0.00 0.01 9.0 0.01 106.0 9.0 994
17.50 FAZ1431J17.5 0.01 -0.03 0.01 16.0 0.03 337.0 1.0 297
18.00 FAZ1431J18 0.03 -0.03 0.03 56.0 0.06 1.0 2.0 219
18.50 FAZ1431J18.5 0.11 0.06 0.01 202.0 0.09 913.0 10.0 87
19.00 FAZ1431J19 0.26 0.20 0.01 116.0 0.07 220.0 3.0 50
19.50 FAZ1431J19.5 0.10 0.05 0.01 116.0 0.09 930.0 2.0 59
20.00 FAZ1431J20 0.05 -0.01 0.02 51.0 0.06 1.0 5.0 131
20.50 FAZ1431J20.5 0.62 0.56 0.01 187.0 0.07 220.0 10.0 12
21.00 FAZ1431J21 0.15 0.09 0.01 51.0 0.07 220.0 16.0 13
21.50 FAZ1431J21.5 0.13 0.00 0.01 1.0 0.09 141.0 0.0 0
22.00 FAZ1431J22 0.18 0.13 0.01 51.0 0.09 913.0 8.0 49
22.50 FAZ1431J22.5 0.13 0.00 0.01 101.0 0.09 101.0 0.0 0
23.00 FAZ1431J23 0.05 -0.05 0.01 145.0 0.06 1.0 3.0 3
23.50 FAZ1431J23.5 0.13 0.00 0.01 11.0 0.09 101.0 0.0 0
24.00 FAZ1431J24 0.13 0.00 0.04 56.0 0.09 56.0 0.0 0
24.50 FAZ1431J24.5 0.13 0.00 0.03 108.0 0.09 56.0 0.0 0
25.00 FAZ1431J25 0.13 0.00 0.03 96.0 0.09 56.0 0.0 0
25.50 FAZ1431J25.5 0.13 0.00 0.03 56.0 0.09 56.0 0.0 0
26.00 FAZ1431J26 0.13 0.00 0.02 96.0 0.09 56.0 0.0 0
26.50 FAZ1431J26.5 0.10 0.00 0.04 56.0 0.06 1.0 0.0 0
27.00 FAZ1431J27 0.04 -0.02 0.04 56.0 0.07 220.0 50.0 50
27.50 FAZ1431J27.5 0.06 0.00 0.03 96.0 0.06 1.0 0.0 0
28.00 FAZ1431J28 0.06 0.00 0.03 96.0 0.06 1.0 0.0 0
28.50 FAZ1431J28.5 0.10 0.00 0.02 96.0 0.07 220.0 0.0 0

Put Options: FAZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 FAZ1431V9 0.13 0.00 0.00 0.0 0.11 237.0 0.0 0
9.50 FAZ1431V9.5 0.06 0.00 0.00 0.0 0.07 10.0 0.0 0
10.00 FAZ1431V10 0.13 0.00 0.00 0.0 0.12 76.0 0.0 0
10.50 FAZ1431V10.5 0.13 0.00 0.00 0.0 0.17 127.0 0.0 0
11.00 FAZ1431V11 0.14 0.00 0.00 0.0 0.17 226.0 0.0 0
11.50 FAZ1431V11.5 0.14 0.00 0.00 0.0 0.18 153.0 0.0 0
12.00 FAZ1431V12 0.14 0.00 0.00 0.0 0.18 204.0 0.0 0
12.50 FAZ1431V12.5 0.14 0.00 0.00 0.0 0.18 204.0 0.0 0
13.00 FAZ1431V13 0.14 0.00 0.00 0.0 0.18 310.0 0.0 0
13.50 FAZ1431V13.5 0.14 0.00 0.01 196.0 0.17 303.0 0.0 0
14.00 FAZ1431V14 0.14 0.00 0.01 256.0 0.17 1.0 0.0 0
14.50 FAZ1431V14.5 0.03 -0.11 0.01 61.0 0.07 270.0 10.0 0
15.00 FAZ1431V15 0.28 0.21 0.29 1605.0 0.46 864.0 55.0 155
15.50 FAZ1431V15.5 0.90 0.55 0.77 1120.0 0.95 887.0 19.0 367
16.00 FAZ1431V16 1.54 0.75 1.27 1421.0 1.45 1055.0 342.0 674
16.50 FAZ1431V16.5 0.98 0.00 1.53 1732.0 2.03 1462.0 90.0 111
17.00 FAZ1431V17 1.14 -0.55 2.24 844.0 2.45 1624.0 2.0 250
17.50 FAZ1431V17.5 1.31 -0.88 2.74 1158.0 2.95 345.0 53.0 81
18.00 FAZ1431V18 3.30 0.71 3.05 1800.0 3.50 2399.0 8.0 105
18.50 FAZ1431V18.5 2.24 -0.76 3.60 2466.0 4.00 1546.0 32.0 107
19.00 FAZ1431V19 2.55 -0.95 4.10 815.0 4.65 633.0 1.0 2
19.50 FAZ1431V19.5 1.90 -2.10 4.60 1409.0 5.05 474.0 10.0 4
20.00 FAZ1431V20 1.77 -2.73 5.10 899.0 5.55 529.0 5.0 5
20.50 FAZ1431V20.5 5.00 0.00 5.55 446.0 6.15 261.0 0.0 0
21.00 FAZ1431V21 3.80 -1.70 6.10 2366.0 6.55 1631.0 350.0 163
21.50 FAZ1431V21.5 6.00 0.00 6.55 254.0 7.00 211.0 0.0 0
22.00 FAZ1431V22 6.50 0.00 7.05 484.0 7.65 303.0 0.0 0
22.50 FAZ1431V22.5 7.00 0.00 7.50 249.0 8.15 299.0 0.0 0
23.00 FAZ1431V23 7.50 0.00 7.65 442.0 9.35 224.0 0.0 0
23.50 FAZ1431V23.5 6.65 0.00 8.50 217.0 9.00 675.0 0.0 0
24.00 FAZ1431V24 8.30 0.00 8.65 442.0 10.65 224.0 0.0 0
24.50 FAZ1431V24.5 8.85 0.00 9.55 40.0 10.20 1.0 0.0 0
25.00 FAZ1431V25 9.00 0.00 9.70 442.0 11.35 224.0 0.0 0
25.50 FAZ1431V25.5 8.20 0.00 10.20 442.0 11.85 224.0 0.0 0
26.00 FAZ1431V26 9.10 0.00 10.70 415.0 12.05 415.0 0.0 0
26.50 FAZ1431V26.5 9.65 0.00 11.30 239.0 12.05 609.0 0.0 0
27.00 FAZ1431V27 10.15 0.00 10.70 442.0 12.60 546.0 0.0 0
27.50 FAZ1431V27.5 10.40 0.00 11.20 498.0 13.05 551.0 0.0 0
28.00 FAZ1431V28 11.15 0.00 11.65 145.0 13.50 724.0 0.0 0
28.50 FAZ1431V28.5 13.00 0.00 13.55 140.0 14.10 1.0 0.0 0