Direxion Trust Shs Daily Financial Bear 3X Shs $17.04

down -0.13


23/7/2014 03:29 PM  |  NYSEARCA : FAZ
Last Trade: 17.04
Trade Time: Jul 23 03:29 PM Eastern Daylight Time
Change: -0.13 (-0.76 %)
Prev Close: 17.17
Open: 17.13
Bid: 17.03
Ask: 17.04
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 54%
Options:

Call Options: FAZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 FAZ1425G10 7.15 0.20 6.90 721.0 7.40 828.0 6.0 3
10.50 FAZ1425G10.5 6.45 0.00 6.40 396.0 6.90 404.0 0.0 0
11.00 FAZ1425G11 5.95 0.00 5.90 396.0 6.40 404.0 0.0 0
11.50 FAZ1425G11.5 5.45 0.00 5.40 396.0 5.90 404.0 0.0 0
12.00 FAZ1425G12 5.00 0.00 4.95 297.0 5.35 171.0 0.0 0
12.50 FAZ1425G12.5 4.45 0.00 4.45 261.0 4.85 404.0 0.0 0
13.00 FAZ1425G13 3.95 0.00 3.95 277.0 4.35 166.0 0.0 0
13.50 FAZ1425G13.5 3.45 0.00 3.45 277.0 3.85 173.0 0.0 0
14.00 FAZ1425G14 2.95 0.00 2.90 422.0 3.30 440.0 0.0 0
14.50 FAZ1425G14.5 2.47 0.00 2.43 312.0 2.83 440.0 0.0 0
15.00 FAZ1425G15 2.01 0.00 1.98 462.0 2.38 657.0 0.0 0
15.50 FAZ1425G15.5 1.55 0.00 1.48 287.0 1.76 672.0 0.0 0
16.00 FAZ1425G16 1.05 0.00 0.97 575.0 1.27 673.0 0.0 0
16.50 FAZ1425G16.5 0.67 0.00 0.50 240.0 0.71 642.0 7.0 8
17.00 FAZ1425G17 0.21 -0.09 0.15 451.0 0.20 884.0 22.0 293
17.50 FAZ1425G17.5 0.06 -0.05 0.05 16.0 0.07 15.0 536.0 1,777
18.00 FAZ1425G18 0.02 -0.01 0.02 2.0 0.05 1072.0 37.0 1,919
18.50 FAZ1425G18.5 0.06 0.01 0.03 158.0 0.09 581.0 201.0 344
19.00 FAZ1425G19 0.06 -0.05 0.02 65.0 0.08 369.0 40.0 139
19.50 FAZ1425G19.5 0.08 -0.02 0.01 40.0 0.09 261.0 35.0 50
20.00 FAZ1425G20 0.05 0.00 0.02 57.0 0.05 94.0 25.0 51
20.50 FAZ1425G20.5 0.31 0.20 0.01 51.0 0.05 69.0 2.0 2
21.00 FAZ1425G21 0.09 -0.02 0.01 10.0 0.08 89.0 80.0 80
21.50 FAZ1425G21.5 0.11 0.00 0.02 70.0 0.08 165.0 0.0 0
22.00 FAZ1425G22 0.11 0.00 0.02 11.0 0.08 112.0 0.0 0
22.50 FAZ1425G22.5 0.11 0.00 0.02 100.0 0.08 164.0 100.0 100
23.00 FAZ1425G23 0.11 0.00 0.01 80.0 0.08 133.0 0.0 0
23.50 FAZ1425G23.5 0.11 0.00 0.01 80.0 0.08 96.0 10.0 10
24.00 FAZ1425G24 0.11 0.00 0.01 21.0 0.08 112.0 0.0 0
24.50 FAZ1425G24.5 0.11 0.00 0.01 21.0 0.08 84.0 0.0 0
25.00 FAZ1425G25 0.11 0.00 0.01 100.0 0.08 79.0 0.0 0
25.50 FAZ1425G25.5 0.11 0.00 0.01 100.0 0.08 79.0 0.0 0
26.00 FAZ1425G26 0.11 0.00 0.01 11.0 0.08 79.0 0.0 0
26.50 FAZ1425G26.5 0.11 0.00 0.01 40.0 0.08 79.0 0.0 0
27.00 FAZ1425G27 0.11 0.00 0.01 1.0 0.08 79.0 0.0 0
27.50 FAZ1425G27.5 0.11 0.00 0.01 100.0 0.08 71.0 0.0 0
28.00 FAZ1425G28 0.11 0.00 0.01 100.0 0.08 71.0 0.0 0
28.50 FAZ1425G28.5 0.11 0.00 0.01 40.0 0.09 78.0 0.0 0
29.00 FAZ1425G29 0.11 0.00 0.01 20.0 0.09 78.0 0.0 0
29.50 FAZ1425G29.5 0.11 0.00 0.01 10.0 0.09 83.0 0.0 0
30.00 FAZ1425G30 0.11 0.00 0.01 10.0 0.09 78.0 0.0 0
30.50 FAZ1425G30.5 0.11 0.00 0.01 10.0 0.08 617.0 0.0 0

Put Options: FAZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 FAZ1425S10 0.11 0.00 0.00 0.0 0.09 778.0 0.0 0
10.50 FAZ1425S10.5 0.11 0.00 0.00 0.0 0.09 154.0 0.0 0
11.00 FAZ1425S11 0.11 0.00 0.00 0.0 0.09 94.0 0.0 0
11.50 FAZ1425S11.5 0.11 0.00 0.00 0.0 0.09 153.0 0.0 0
12.00 FAZ1425S12 0.11 0.00 0.00 0.0 0.09 106.0 0.0 0
12.50 FAZ1425S12.5 0.11 0.00 0.00 0.0 0.09 139.0 0.0 0
13.00 FAZ1425S13 0.11 0.00 0.00 0.0 0.09 139.0 0.0 0
13.50 FAZ1425S13.5 0.11 0.00 0.00 0.0 0.09 139.0 0.0 0
14.00 FAZ1425S14 0.11 0.00 0.00 0.0 0.08 136.0 0.0 0
14.50 FAZ1425S14.5 0.11 0.00 0.01 31.0 0.08 136.0 0.0 0
15.00 FAZ1425S15 0.11 0.00 0.01 40.0 0.08 144.0 0.0 0
15.50 FAZ1425S15.5 0.06 -0.05 0.02 124.0 0.08 144.0 5.0 5
16.00 FAZ1425S16 0.11 0.00 0.01 75.0 0.08 196.0 0.0 0
16.50 FAZ1425S16.5 0.15 0.03 0.03 84.0 0.03 49.0 13.0 19
17.00 FAZ1425S17 0.16 0.06 0.11 297.0 0.15 132.0 159.0 249
17.50 FAZ1425S17.5 0.50 0.04 0.42 1370.0 0.53 36.0 45.0 362
18.00 FAZ1425S18 1.00 0.10 0.80 2876.0 1.02 522.0 6.0 134
18.50 FAZ1425S18.5 1.29 0.06 1.26 657.0 1.54 443.0 10.0 6
19.00 FAZ1425S19 1.65 -0.08 1.75 685.0 2.03 804.0 5.0 45
19.50 FAZ1425S19.5 2.15 0.00 2.18 666.0 2.57 522.0 0.0 0
20.00 FAZ1425S20 2.65 0.00 2.65 666.0 3.05 327.0 0.0 0
20.50 FAZ1425S20.5 3.15 0.00 3.15 673.0 3.55 378.0 0.0 0
21.00 FAZ1425S21 3.65 0.00 3.65 642.0 4.05 315.0 0.0 0
21.50 FAZ1425S21.5 4.15 0.00 4.15 630.0 4.55 323.0 0.0 0
22.00 FAZ1425S22 4.78 0.13 4.65 642.0 5.05 326.0 12.0 12
22.50 FAZ1425S22.5 5.10 0.00 5.10 365.0 5.60 452.0 0.0 0
23.00 FAZ1425S23 5.60 0.00 5.65 393.0 6.10 442.0 0.0 0
23.50 FAZ1425S23.5 6.10 0.00 6.10 362.0 6.60 414.0 0.0 0
24.00 FAZ1425S24 6.60 0.00 6.60 393.0 7.10 442.0 0.0 0
24.50 FAZ1425S24.5 7.00 0.00 7.15 338.0 7.60 332.0 0.0 0
25.00 FAZ1425S25 7.45 0.00 7.65 306.0 8.10 280.0 0.0 0
25.50 FAZ1425S25.5 6.70 0.00 6.95 462.0 9.00 462.0 0.0 0
26.00 FAZ1425S26 7.25 0.00 8.15 280.0 9.35 280.0 0.0 0
26.50 FAZ1425S26.5 7.65 0.00 7.70 280.0 9.65 94.0 0.0 0
27.00 FAZ1425S27 8.15 0.00 8.20 280.0 10.60 280.0 0.0 0
27.50 FAZ1425S27.5 8.70 0.00 9.60 280.0 10.60 266.0 0.0 0
28.00 FAZ1425S28 9.15 0.00 10.50 166.0 11.15 453.0 0.0 0
28.50 FAZ1425S28.5 9.70 0.00 9.70 280.0 12.25 280.0 0.0 0
29.00 FAZ1425S29 10.20 0.00 10.20 280.0 12.55 64.0 0.0 0
29.50 FAZ1425S29.5 10.65 0.00 12.00 28.0 12.90 1.0 0.0 0
30.00 FAZ1425S30 10.70 0.00 12.25 462.0 13.75 462.0 0.0 0
30.50 FAZ1425S30.5 11.65 0.00 12.25 870.0 14.25 830.0 0.0 0
Trading Center