$15.54 -0.42 (-2.63%) Direxion Trust Shs Daily Financial Bear 3X Shs - NYSEARCA

Sep. 18, 2014 | 04:00 PM
Last Trade: 15.54
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.42 (-2.63%)
Prev Close: 15.96
Open: 15.80
Bid: 15.51
Ask: 15.53
Options:

Call Options: FAZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 FAZ1420I1 13.30 0.00 13.15 345.0 16.45 345.0 0.0 0
2.00 FAZ1420I2 11.75 0.00 11.45 42.0 15.45 42.0 0.0 0
3.00 FAZ1420I3 11.05 0.00 10.90 42.0 14.45 42.0 0.0 0
4.00 FAZ1420I4 10.05 0.00 9.85 247.0 11.70 331.0 0.0 0
5.00 FAZ1420I5 11.20 2.45 9.15 32.0 10.70 32.0 28.0 0
6.00 FAZ1420I6 7.75 0.00 8.15 100.0 9.70 100.0 0.0 0
7.00 FAZ1420I7 7.25 0.00 7.15 100.0 8.70 100.0 0.0 0
8.00 FAZ1420I8 6.20 0.00 7.30 127.0 7.70 127.0 0.0 0
9.00 FAZ1420I9 6.00 0.00 6.45 210.0 6.70 284.0 0.0 0
9.50 FAZ1420I9.5 5.50 0.00 5.95 210.0 6.15 270.0 0.0 0
10.00 FAZ1420I10 6.05 1.05 5.45 210.0 5.65 270.0 2.0 2
10.00 FAZ1426I10 5.65 0.00 5.40 279.0 5.90 305.0 0.0 0
10.50 FAZ1420I10.5 4.50 0.00 4.95 137.0 5.20 315.0 0.0 0
11.00 FAZ1420I11 4.00 0.00 4.40 289.0 4.70 305.0 0.0 0
11.00 FAZ1426I11 3.55 0.00 4.35 293.0 5.05 305.0 0.0 0
11.50 FAZ1420I11.5 3.50 0.00 3.70 289.0 4.25 289.0 0.0 0
11.50 FAZ1426I11.5 3.05 0.00 3.90 279.0 4.40 305.0 0.0 0
12.00 FAZ1420I12 3.00 0.00 3.45 288.0 3.65 403.0 0.0 0
12.00 FAZ1426I12 2.57 0.00 3.40 279.0 3.90 305.0 0.0 0
12.50 FAZ1420I12.5 2.52 0.00 2.95 288.0 3.15 404.0 0.0 0
12.50 FAZ1426I12.5 2.46 0.00 2.94 277.0 3.40 293.0 0.0 0
13.00 FAZ1420I13 2.02 0.00 2.45 210.0 2.65 443.0 0.0 0
13.00 FAZ1426I13 1.70 0.00 2.44 529.0 2.88 676.0 0.0 0
13.50 FAZ1420I13.5 1.53 0.00 1.93 225.0 2.16 273.0 0.0 0
13.50 FAZ1426I13.5 1.57 0.00 1.92 591.0 2.59 743.0 0.0 0
14.00 FAZ1420I14 1.02 0.00 1.45 309.0 1.63 359.0 0.0 0
14.00 FAZ1426I14 0.94 0.00 1.45 337.0 2.00 541.0 0.0 0
14.50 FAZ1420I14.5 1.02 0.44 0.98 413.0 1.08 42.0 80.0 0
14.50 FAZ1426I14.5 1.52 0.00 0.94 106.0 1.47 555.0 1.0 1
15.00 FAZ1420I15 0.60 0.13 0.46 392.0 0.64 237.0 10.0 2
15.00 FAZ1426I15 0.60 0.01 0.54 272.0 0.72 983.0 33.0 0
15.50 FAZ1420I15.5 0.13 -0.32 0.07 1.0 0.14 81.0 632.0 86
15.50 FAZ1426I15.5 0.30 -0.23 0.28 176.0 0.32 58.0 159.0 138
16.00 FAZ1420I16 0.03 -0.12 0.02 1.0 0.03 268.0 90.0 812
16.00 FAZ1426I16 0.16 -0.24 0.13 190.0 0.17 334.0 185.0 53
16.50 FAZ1420I16.5 0.02 -0.02 0.01 32.0 0.03 196.0 145.0 2,904
16.50 FAZ1426I16.5 0.09 -0.06 0.05 177.0 0.10 362.0 10.0 579
17.00 FAZ1420I17 0.03 0.01 0.01 195.0 0.04 675.0 25.0 1,900
17.00 FAZ1426I17 0.07 0.00 0.02 417.0 0.09 138.0 215.0 203
17.50 FAZ1420I17.5 0.08 0.06 0.01 21.0 0.04 321.0 15.0 212
17.50 FAZ1426I17.5 0.05 0.00 0.02 94.0 0.07 182.0 100.0 36
18.00 FAZ1420I18 0.01 -0.03 0.02 73.0 0.01 128.0 2.0 3,593
18.00 FAZ1426I18 0.09 0.07 0.02 1.0 0.14 2027.0 2.0 1,428
18.50 FAZ1420I18.5 0.25 0.16 0.02 2.0 0.06 417.0 15.0 16
18.50 FAZ1426I18.5 0.40 0.39 0.01 113.0 0.14 2155.0 10.0 20
19.00 FAZ1420I19 0.05 0.00 0.01 1.0 0.06 582.0 2.0 500
19.00 FAZ1426I19 0.09 0.08 0.01 11.0 0.14 1878.0 100.0 105
19.50 FAZ1420I19.5 0.09 0.00 0.02 2.0 0.08 518.0 2.0 2
19.50 FAZ1426I19.5 0.06 -0.18 0.04 36.0 0.14 1845.0 85.0 89
20.00 FAZ1420I20 0.02 0.00 0.02 5.0 0.09 991.0 12.0 1,154
20.00 FAZ1426I20 0.03 -0.21 0.02 11.0 0.14 295.0 81.0 82
20.50 FAZ1420I20.5 0.09 0.00 0.02 2.0 0.08 152.0 0.0 0
20.50 FAZ1426I20.5 0.24 0.00 0.02 48.0 0.14 295.0 4.0 4
21.00 FAZ1420I21 0.01 -0.08 0.01 2.0 0.08 948.0 1.0 319
21.00 FAZ1426I21 0.26 0.03 0.01 32.0 0.13 295.0 20.0 20
21.50 FAZ1420I21.5 0.09 0.00 0.03 2.0 0.08 523.0 75.0 75
21.50 FAZ1426I21.5 0.23 0.00 0.01 28.0 0.13 161.0 0.0 0
22.00 FAZ1420I22 0.11 0.02 0.01 121.0 0.08 538.0 1.0 20
22.00 FAZ1426I22 0.22 0.00 0.01 11.0 0.13 73.0 0.0 0
22.50 FAZ1420I22.5 0.02 0.00 0.01 11.0 0.08 318.0 0.0 0
22.50 FAZ1426I22.5 0.22 0.00 0.01 32.0 0.13 73.0 0.0 0
23.00 FAZ1420I23 0.13 0.04 0.01 11.0 0.08 461.0 60.0 60
23.00 FAZ1426I23 0.22 0.00 0.01 208.0 0.13 73.0 0.0 0
23.50 FAZ1420I23.5 0.09 0.00 0.02 3.0 0.08 318.0 0.0 0
23.50 FAZ1426I23.5 0.21 0.00 0.01 108.0 0.13 73.0 0.0 0
24.00 FAZ1420I24 0.15 0.06 0.01 36.0 0.08 466.0 1.0 9
24.00 FAZ1426I24 0.21 0.00 0.01 10.0 0.13 83.0 0.0 0
24.50 FAZ1420I24.5 0.09 0.00 0.01 11.0 0.08 318.0 0.0 0
24.50 FAZ1426I24.5 0.21 0.00 0.01 124.0 0.13 95.0 0.0 0
25.00 FAZ1420I25 0.18 0.09 0.01 209.0 0.08 461.0 5.0 7
25.00 FAZ1426I25 0.21 0.00 0.01 158.0 0.13 95.0 0.0 0
25.50 FAZ1420I25.5 0.09 0.00 0.00 0.0 0.08 166.0 0.0 0
25.50 FAZ1426I25.5 0.21 0.00 0.02 169.0 0.13 100.0 0.0 0
26.00 FAZ1420I26 0.10 0.01 0.01 51.0 0.08 318.0 1.0 1
26.00 FAZ1426I26 0.16 0.00 0.01 141.0 0.13 271.0 0.0 0
26.50 FAZ1426I26.5 0.20 0.00 0.01 156.0 0.13 95.0 0.0 0
27.00 FAZ1420I27 0.12 0.03 0.01 1.0 0.08 166.0 1.0 1
27.00 FAZ1426I27 0.20 0.00 0.01 51.0 0.13 100.0 0.0 0
27.50 FAZ1426I27.5 0.16 0.00 0.01 51.0 0.13 95.0 0.0 0
28.00 FAZ1420I28 0.09 0.00 0.01 139.0 0.08 318.0 0.0 0
28.00 FAZ1426I28 0.20 0.00 0.01 100.0 0.13 95.0 0.0 0
28.50 FAZ1426I28.5 0.20 0.00 0.01 1.0 0.13 95.0 0.0 0
29.00 FAZ1420I29 0.09 0.00 0.02 21.0 0.08 318.0 0.0 0
29.00 FAZ1426I29 0.20 0.00 0.01 1.0 0.13 95.0 0.0 0
29.50 FAZ1426I29.5 0.15 0.00 0.01 1.0 0.13 95.0 0.0 0
30.00 FAZ1420I30 0.09 0.00 0.02 56.0 0.08 318.0 0.0 0
30.00 FAZ1426I30 0.20 0.00 0.01 1.0 0.13 95.0 0.0 0
30.50 FAZ1426I30.5 0.14 0.00 0.01 116.0 0.13 1278.0 0.0 0
31.00 FAZ1420I31 0.09 0.00 0.01 21.0 0.08 136.0 0.0 0
32.00 FAZ1420I32 0.09 0.00 0.01 40.0 0.08 318.0 0.0 0
33.00 FAZ1420I33 0.11 0.02 0.01 40.0 0.08 466.0 10.0 70
34.00 FAZ1420I34 0.09 0.00 0.01 56.0 0.08 318.0 0.0 0
35.00 FAZ1420I35 0.09 0.00 0.01 56.0 0.08 506.0 1.0 1

Put Options: FAZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 FAZ1420U1 0.09 0.00 0.00 0.0 0.08 457.0 0.0 0
2.00 FAZ1420U2 0.09 0.00 0.00 0.0 0.08 337.0 0.0 0
3.00 FAZ1420U3 0.09 0.00 0.00 0.0 0.08 337.0 0.0 0
4.00 FAZ1420U4 0.09 0.00 0.00 0.0 0.08 337.0 0.0 0
5.00 FAZ1420U5 0.09 0.00 0.00 0.0 0.08 337.0 0.0 0
6.00 FAZ1420U6 0.09 0.00 0.00 0.0 0.08 337.0 0.0 0
7.00 FAZ1420U7 0.09 0.00 0.00 0.0 0.08 337.0 0.0 0
8.00 FAZ1420U8 0.09 0.00 0.00 0.0 0.08 318.0 0.0 0
9.00 FAZ1420U9 0.09 0.00 0.04 1.0 0.08 318.0 0.0 0
9.50 FAZ1420U9.5 0.09 0.00 0.00 0.0 0.08 108.0 0.0 0
10.00 FAZ1420U10 0.05 -0.04 0.05 1.0 0.08 382.0 1.0 1
10.00 FAZ1426U10 0.14 0.00 0.00 0.0 0.12 170.0 0.0 0
10.50 FAZ1420U10.5 0.15 0.06 0.05 1.0 0.08 458.0 3.0 3
11.00 FAZ1420U11 0.09 0.00 0.00 0.0 0.08 348.0 0.0 0
11.00 FAZ1426U11 0.14 0.00 0.00 0.0 0.12 85.0 0.0 0
11.50 FAZ1420U11.5 0.09 0.00 0.00 0.0 0.08 348.0 0.0 0
11.50 FAZ1426U11.5 0.14 0.00 0.00 0.0 0.12 114.0 0.0 0
12.00 FAZ1420U12 0.09 0.00 0.00 0.0 0.08 348.0 0.0 0
12.00 FAZ1426U12 0.14 0.00 0.00 0.0 0.13 114.0 0.0 0
12.50 FAZ1420U12.5 0.09 0.00 0.00 0.0 0.08 198.0 0.0 0
12.50 FAZ1426U12.5 0.06 0.00 0.00 0.0 0.12 170.0 0.0 0
13.00 FAZ1420U13 0.09 0.00 0.00 0.0 0.08 198.0 0.0 0
13.00 FAZ1426U13 0.06 0.00 0.00 0.0 0.13 170.0 0.0 0
13.50 FAZ1420U13.5 0.09 0.00 0.00 0.0 0.08 198.0 0.0 0
13.50 FAZ1426U13.5 0.06 0.00 0.00 0.0 0.13 238.0 0.0 0
14.00 FAZ1420U14 0.02 -0.07 0.02 2.0 0.08 497.0 4.0 8
14.00 FAZ1426U14 0.06 0.00 0.00 0.0 0.12 369.0 0.0 0
14.50 FAZ1420U14.5 0.09 0.00 0.00 0.0 0.08 209.0 0.0 0
14.50 FAZ1426U14.5 0.05 0.00 0.05 3.0 0.13 2312.0 3.0 3
15.00 FAZ1420U15 0.10 0.05 0.01 12.0 0.09 954.0 3.0 3
15.00 FAZ1426U15 0.01 0.00 0.01 11.0 0.10 184.0 0.0 0
15.50 FAZ1420U15.5 0.10 0.01 0.09 35.0 0.12 543.0 196.0 21
15.50 FAZ1426U15.5 0.29 0.17 0.27 48.0 0.31 255.0 319.0 2
16.00 FAZ1420U16 0.43 0.21 0.39 1174.0 0.59 1322.0 107.0 724
16.00 FAZ1426U16 0.67 0.17 0.61 139.0 0.68 820.0 58.0 75
16.50 FAZ1420U16.5 0.92 0.22 0.93 105.0 1.07 732.0 2.0 147
16.50 FAZ1426U16.5 0.57 -0.13 0.91 386.0 1.14 281.0 10.0 32
17.00 FAZ1420U17 1.50 0.46 1.38 625.0 1.56 971.0 14.0 192
17.00 FAZ1426U17 1.20 0.00 1.36 347.0 1.61 806.0 10.0 223
17.50 FAZ1420U17.5 1.24 -0.02 1.88 745.0 2.05 390.0 12.0 45
17.50 FAZ1426U17.5 1.55 0.21 1.88 232.0 2.10 637.0 3.0 39
18.00 FAZ1420U18 1.95 0.30 2.38 858.0 2.55 507.0 2.0 334
18.00 FAZ1426U18 1.81 0.00 2.38 102.0 2.60 132.0 0.0 0
18.50 FAZ1420U18.5 1.93 0.00 2.88 420.0 3.05 194.0 0.0 0
18.50 FAZ1426U18.5 2.28 0.00 2.88 215.0 3.10 147.0 0.0 0
19.00 FAZ1420U19 3.45 0.45 3.40 809.0 3.55 628.0 10.0 168
19.00 FAZ1426U19 2.58 0.00 3.35 143.0 3.60 231.0 0.0 0
19.50 FAZ1420U19.5 2.91 0.00 3.40 779.0 4.10 423.0 0.0 0
19.50 FAZ1426U19.5 2.69 0.00 3.50 444.0 4.10 247.0 0.0 0
20.00 FAZ1420U20 3.75 0.35 4.00 1897.0 4.60 728.0 520.0 141
20.00 FAZ1426U20 4.15 0.50 4.00 1176.0 4.60 431.0 2.0 2
20.50 FAZ1420U20.5 3.90 0.00 4.40 456.0 5.10 228.0 0.0 0
20.50 FAZ1426U20.5 5.00 0.75 4.50 1655.0 5.10 536.0 4.0 37
21.00 FAZ1420U21 4.59 0.19 4.95 422.0 5.55 376.0 6.0 48
21.00 FAZ1426U21 4.05 0.00 5.00 244.0 5.60 215.0 0.0 0
21.50 FAZ1420U21.5 4.90 0.00 5.40 702.0 6.10 407.0 0.0 0
21.50 FAZ1426U21.5 4.55 0.00 5.45 100.0 6.10 100.0 0.0 0
22.00 FAZ1420U22 5.88 0.28 5.90 1412.0 6.60 706.0 10.0 11
22.00 FAZ1426U22 6.05 0.90 5.95 159.0 6.60 228.0 2.0 2
22.50 FAZ1420U22.5 5.90 0.00 6.35 613.0 7.10 615.0 0.0 0
22.50 FAZ1426U22.5 5.50 0.00 6.45 603.0 7.10 237.0 0.0 0
23.00 FAZ1420U23 6.75 0.15 6.95 739.0 7.55 247.0 3.0 104
23.00 FAZ1426U23 6.12 -0.53 6.85 603.0 7.60 246.0 1.0 2
23.50 FAZ1420U23.5 6.90 0.00 7.15 517.0 8.10 242.0 0.0 0
23.50 FAZ1426U23.5 6.50 0.00 7.05 382.0 8.50 224.0 0.0 0
24.00 FAZ1420U24 6.05 0.00 7.65 517.0 8.60 242.0 0.0 0
24.00 FAZ1426U24 7.00 0.00 7.55 382.0 9.00 224.0 0.0 0
24.50 FAZ1420U24.5 6.55 0.00 8.15 517.0 9.10 242.0 0.0 0
24.50 FAZ1426U24.5 7.50 0.00 8.25 382.0 9.30 224.0 0.0 0
25.00 FAZ1420U25 7.05 0.00 8.20 517.0 9.60 247.0 0.0 0
25.00 FAZ1426U25 8.70 0.00 8.90 419.0 9.75 224.0 0.0 0
25.50 FAZ1420U25.5 7.55 0.00 8.95 534.0 10.15 621.0 0.0 0
25.50 FAZ1426U25.5 8.45 0.00 9.05 399.0 10.30 224.0 0.0 0
26.00 FAZ1420U26 8.05 0.00 9.45 392.0 10.70 254.0 0.0 0
26.00 FAZ1426U26 8.95 0.00 9.55 534.0 10.70 873.0 0.0 0
26.50 FAZ1426U26.5 9.45 0.00 9.85 224.0 11.20 224.0 0.0 0
27.00 FAZ1420U27 9.20 0.00 10.30 392.0 11.70 254.0 0.0 0
27.00 FAZ1426U27 9.95 0.00 10.30 224.0 11.70 224.0 0.0 0
27.50 FAZ1426U27.5 10.45 0.00 10.85 224.0 12.20 224.0 0.0 0
28.00 FAZ1420U28 9.90 0.00 11.30 392.0 12.70 254.0 0.0 0
28.00 FAZ1426U28 10.95 0.00 11.35 392.0 12.75 461.0 0.0 0
28.50 FAZ1426U28.5 11.45 0.00 11.55 1.0 14.45 1.0 0.0 0
29.00 FAZ1420U29 11.15 0.00 12.30 392.0 13.70 254.0 0.0 0
29.00 FAZ1426U29 11.95 0.00 12.30 545.0 13.75 914.0 0.0 0
29.50 FAZ1426U29.5 12.45 0.00 12.55 399.0 15.60 399.0 0.0 0
30.00 FAZ1420U30 12.15 0.00 12.80 72.0 16.10 224.0 0.0 0
30.00 FAZ1426U30 12.40 0.00 13.30 545.0 14.75 639.0 0.0 0
30.50 FAZ1426U30.5 13.70 0.00 13.80 431.0 15.75 431.0 0.0 0
31.00 FAZ1420U31 13.15 0.00 13.80 352.0 17.10 419.0 0.0 0
32.00 FAZ1420U32 14.15 0.00 15.30 392.0 16.70 254.0 0.0 0
33.00 FAZ1420U33 15.15 0.00 16.30 392.0 17.70 254.0 0.0 0
34.00 FAZ1420U34 16.15 0.00 16.65 1.0 19.85 419.0 0.0 0
35.00 FAZ1420U35 18.15 0.00 18.55 842.0 19.90 400.0 0.0 0