$13.60 0.00 (0.00%) Direxion Trust Shs Daily Financial Bear 3X Shs - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 13.60
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 13.60
Open: 13.55
Bid: 13.54
Ask: 13.65
Options:

Call Options: FAZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 FAZ1428K7 6.35 0.00 6.35 624.0 6.80 223.0 0.0 0
7.50 FAZ1428K7.5 5.70 0.00 5.70 304.0 6.45 292.0 0.0 0
8.00 FAZ1428K8 5.30 0.00 5.30 304.0 5.95 304.0 0.0 0
8.50 FAZ1428K8.5 4.50 0.00 4.50 304.0 5.65 304.0 0.0 0
9.00 FAZ1428K9 4.30 0.00 4.30 304.0 4.85 48.0 0.0 0
9.50 FAZ1428K9.5 3.70 0.00 3.70 304.0 4.45 304.0 0.0 0
10.00 FAZ1428K10 3.15 0.00 3.15 304.0 3.90 48.0 0.0 0
10.50 FAZ1428K10.5 3.30 0.43 2.87 275.0 3.20 55.0 1.0 1
11.00 FAZ1428K11 2.18 0.00 2.18 304.0 3.05 304.0 0.0 0
11.50 FAZ1428K11.5 2.22 0.50 1.72 304.0 2.52 304.0 5.0 5
12.00 FAZ1428K12 1.26 0.00 1.26 610.0 1.95 392.0 0.0 0
12.50 FAZ1428K12.5 0.92 0.00 0.92 453.0 1.30 434.0 0.0 0
13.00 FAZ1428K13 0.74 0.32 0.42 674.0 0.79 426.0 5.0 5
13.50 FAZ1428K13.5 0.16 0.00 0.12 420.0 0.18 37.0 16.0 77
14.00 FAZ1428K14 0.03 0.00 0.03 5.0 0.04 40.0 61.0 1,989
14.50 FAZ1428K14.5 0.09 0.06 0.04 148.0 0.03 79.0 79.0 248
15.00 FAZ1428K15 0.07 0.05 0.02 150.0 0.02 13.0 50.0 875
15.50 FAZ1428K15.5 0.32 0.31 0.02 96.0 0.01 13.0 2.0 27
16.00 FAZ1428K16 0.03 0.02 0.01 150.0 0.01 13.0 14.0 105
16.50 FAZ1428K16.5 0.04 -0.07 0.01 165.0 0.11 471.0 15.0 15
17.00 FAZ1428K17 0.28 0.17 0.01 10.0 0.11 878.0 222.0 234
17.50 FAZ1428K17.5 0.08 -0.03 0.01 10.0 0.11 1136.0 1.0 15
18.00 FAZ1428K18 0.02 -0.09 0.01 100.0 0.11 1252.0 4.0 82
18.50 FAZ1428K18.5 0.06 0.05 0.02 1.0 0.01 13.0 4.0 70
19.00 FAZ1428K19 0.40 0.29 0.01 10.0 0.11 698.0 8.0 28
19.50 FAZ1428K19.5 0.01 -0.10 0.01 10.0 0.11 268.0 20.0 25
20.00 FAZ1428K20 0.27 0.26 0.01 10.0 0.01 13.0 44.0 74
20.50 FAZ1428K20.5 0.65 0.54 0.01 10.0 0.11 1350.0 1.0 58
21.00 FAZ1428K21 0.10 -0.01 0.01 10.0 0.11 153.0 13.0 13
21.50 FAZ1428K21.5 0.18 0.07 0.01 1667.0 0.11 282.0 44.0 54
22.00 FAZ1428K22 0.01 -0.10 0.05 1.0 0.11 299.0 13.0 15
22.50 FAZ1428K22.5 0.12 0.00 0.01 263.0 0.12 134.0 0.0 0
23.00 FAZ1428K23 0.11 0.00 0.01 12.0 0.11 87.0 0.0 0
23.50 FAZ1428K23.5 0.21 0.07 0.01 22.0 0.14 189.0 2.0 2
24.00 FAZ1428K24 0.14 0.00 0.01 55.0 0.14 189.0 0.0 0
24.50 FAZ1428K24.5 0.20 0.15 0.01 10.0 0.05 130.0 2.0 2
25.00 FAZ1428K25 0.56 0.54 0.01 25.0 0.02 46.0 1.0 1
25.50 FAZ1428K25.5 0.21 0.07 0.01 25.0 0.14 189.0 3.0 3
26.00 FAZ1428K26 0.14 0.00 0.01 25.0 0.14 189.0 0.0 0
26.50 FAZ1428K26.5 0.14 0.00 0.01 40.0 0.14 189.0 0.0 0
27.00 FAZ1428K27 0.14 0.00 0.01 25.0 0.14 189.0 0.0 0
27.50 FAZ1428K27.5 0.14 0.00 0.01 56.0 0.14 150.0 0.0 0
28.00 FAZ1428K28 0.14 0.00 0.01 25.0 0.14 150.0 0.0 0
28.50 FAZ1428K28.5 0.03 -0.08 0.02 194.0 0.11 237.0 13.0 13

Put Options: FAZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 FAZ1428W7 0.11 0.00 0.00 0.0 0.11 178.0 0.0 0
7.50 FAZ1428W7.5 0.14 0.00 0.00 0.0 0.14 189.0 0.0 0
8.00 FAZ1428W8 0.14 0.00 0.00 0.0 0.14 189.0 0.0 0
8.50 FAZ1428W8.5 0.14 0.00 0.00 0.0 0.14 150.0 0.0 0
9.00 FAZ1428W9 0.14 0.00 0.00 0.0 0.14 200.0 0.0 0
9.50 FAZ1428W9.5 0.11 0.00 0.00 0.0 0.11 145.0 0.0 0
10.00 FAZ1428W10 0.11 0.00 0.00 0.0 0.11 232.0 0.0 0
10.50 FAZ1428W10.5 0.11 0.00 0.00 0.0 0.11 145.0 0.0 0
11.00 FAZ1428W11 0.11 0.00 0.00 0.0 0.11 129.0 0.0 0
11.50 FAZ1428W11.5 0.12 0.00 0.00 0.0 0.12 129.0 0.0 0
12.00 FAZ1428W12 0.12 0.00 0.00 0.0 0.12 243.0 0.0 0
12.50 FAZ1428W12.5 0.02 -0.10 0.01 11.0 0.12 243.0 4.0 4
13.00 FAZ1428W13 0.03 0.01 0.03 50.0 0.02 13.0 200.0 228
13.50 FAZ1428W13.5 0.11 0.08 0.03 134.0 0.08 79.0 305.0 317
14.00 FAZ1428W14 0.35 0.00 0.33 104.0 0.45 118.0 3.0 22
14.50 FAZ1428W14.5 0.85 0.00 0.80 143.0 1.00 55.0 1.0 8
15.00 FAZ1428W15 0.93 -0.14 1.07 472.0 1.71 476.0 1.0 1
15.50 FAZ1428W15.5 1.42 -0.16 1.58 454.0 2.20 476.0 1.0 11
16.00 FAZ1428W16 2.35 0.13 2.22 705.0 2.61 997.0 2.0 207
16.50 FAZ1428W16.5 1.22 -1.49 2.71 153.0 3.15 292.0 40.0 40
17.00 FAZ1428W17 3.22 0.00 3.30 143.0 3.50 43.0 4.0 10
17.50 FAZ1428W17.5 2.97 -0.73 3.70 561.0 4.15 1051.0 85.0 276
18.00 FAZ1428W18 4.00 0.00 4.00 304.0 4.50 48.0 0.0 0
18.50 FAZ1428W18.5 3.95 -0.70 4.65 231.0 5.00 55.0 50.0 52
19.00 FAZ1428W19 5.33 0.00 5.30 52.0 5.50 52.0 4.0 14
19.50 FAZ1428W19.5 5.53 -0.12 5.65 999.0 6.00 198.0 500.0 168
20.00 FAZ1428W20 4.50 -1.60 6.10 809.0 6.65 52.0 10.0 57
20.50 FAZ1428W20.5 6.40 0.00 6.40 304.0 7.00 48.0 0.0 0
21.00 FAZ1428W21 6.95 0.00 6.95 304.0 7.55 48.0 0.0 0
21.50 FAZ1428W21.5 7.50 0.00 7.50 280.0 8.15 1.0 0.0 0
22.00 FAZ1428W22 7.50 0.00 7.50 405.0 8.55 255.0 0.0 0
22.50 FAZ1428W22.5 8.50 0.00 8.50 525.0 9.00 175.0 0.0 0
23.00 FAZ1428W23 9.00 0.00 9.00 405.0 9.55 255.0 0.0 0
23.50 FAZ1428W23.5 8.20 0.00 8.20 405.0 10.05 450.0 0.0 0
24.00 FAZ1428W24 8.70 0.00 8.70 405.0 10.55 447.0 0.0 0
24.50 FAZ1428W24.5 9.20 0.00 9.20 394.0 11.05 450.0 0.0 0
25.00 FAZ1428W25 8.03 -1.67 9.70 394.0 11.55 450.0 10.0 10
25.50 FAZ1428W25.5 10.20 0.00 10.20 259.0 12.05 67.0 0.0 0
26.00 FAZ1428W26 10.70 0.00 10.70 259.0 12.55 67.0 0.0 0
26.50 FAZ1428W26.5 11.20 0.00 11.20 280.0 14.45 207.0 0.0 0
27.00 FAZ1428W27 11.70 0.00 11.70 280.0 15.25 217.0 0.0 0
27.50 FAZ1428W27.5 12.20 0.00 12.20 280.0 15.45 207.0 0.0 0
28.00 FAZ1428W28 12.80 0.00 12.80 420.0 16.05 280.0 0.0 0
28.50 FAZ1428W28.5 13.80 0.00 13.55 217.0 15.00 175.0 0.0 0