$15.96 -0.15 (-0.93%) Direxion Trust Shs Daily Financial Bear 3X Shs - NYSEARCA

Sep. 17, 2014 | 04:00 PM
Last Trade: 15.96
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.15 (-0.93%)
Prev Close: 16.11
Open: 16.10
Bid: 15.93
Ask: 15.97
Options:

Call Options: FAZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 FAZ1420I1 14.50 0.00 13.30 11.0 16.85 11.0 0.0 0
2.00 FAZ1420I2 13.50 0.00 11.75 42.0 16.10 32.0 0.0 0
3.00 FAZ1420I3 12.50 0.00 11.05 42.0 13.25 32.0 0.0 0
4.00 FAZ1420I4 11.50 0.00 10.05 42.0 12.05 32.0 0.0 0
5.00 FAZ1420I5 11.20 0.70 8.75 32.0 12.85 32.0 28.0 0
6.00 FAZ1420I6 9.65 0.00 7.75 32.0 11.85 32.0 0.0 0
7.00 FAZ1420I7 8.90 0.00 7.25 224.0 9.05 116.0 0.0 0
8.00 FAZ1420I8 7.90 0.00 6.20 42.0 8.05 103.0 0.0 0
9.00 FAZ1420I9 6.95 0.00 6.00 49.0 7.60 51.0 0.0 0
9.50 FAZ1420I9.5 6.45 0.00 5.50 51.0 7.10 244.0 0.0 0
10.00 FAZ1420I10 6.05 0.10 5.00 52.0 6.60 52.0 2.0 2
10.00 FAZ1426I10 5.95 0.00 5.65 95.0 6.05 32.0 0.0 0
10.50 FAZ1420I10.5 5.35 0.00 4.50 11.0 5.55 11.0 0.0 0
11.00 FAZ1420I11 4.95 0.00 4.00 43.0 5.05 43.0 0.0 0
11.00 FAZ1426I11 4.95 0.00 3.55 224.0 5.40 47.0 0.0 0
11.50 FAZ1420I11.5 4.45 0.00 3.50 52.0 5.10 52.0 0.0 0
11.50 FAZ1426I11.5 4.45 0.00 3.05 224.0 4.90 47.0 0.0 0
12.00 FAZ1420I12 3.95 0.00 3.00 52.0 4.60 52.0 0.0 0
12.00 FAZ1426I12 3.95 0.00 2.57 239.0 4.40 47.0 0.0 0
12.50 FAZ1420I12.5 3.45 0.00 2.52 244.0 4.05 52.0 0.0 0
12.50 FAZ1426I12.5 3.45 0.00 2.46 56.0 3.90 56.0 0.0 0
13.00 FAZ1420I13 2.97 0.00 2.02 244.0 3.60 52.0 0.0 0
13.00 FAZ1426I13 2.97 0.00 1.70 447.0 3.15 427.0 0.0 0
13.50 FAZ1420I13.5 2.47 0.00 1.53 52.0 2.52 36.0 0.0 0
13.50 FAZ1426I13.5 2.49 0.00 1.57 420.0 2.53 62.0 0.0 0
14.00 FAZ1420I14 1.99 0.00 1.02 244.0 2.59 244.0 0.0 0
14.00 FAZ1426I14 1.95 0.00 0.94 447.0 2.67 487.0 0.0 0
14.50 FAZ1420I14.5 1.45 0.00 0.58 531.0 2.09 516.0 0.0 0
14.50 FAZ1426I14.5 1.52 0.04 0.90 483.0 1.84 502.0 1.0 0
15.00 FAZ1420I15 1.31 0.00 0.47 519.0 1.32 531.0 5.0 2
15.00 FAZ1426I15 1.03 0.00 0.59 536.0 1.36 536.0 0.0 0
15.50 FAZ1420I15.5 0.45 -0.40 0.28 1030.0 0.52 105.0 112.0 44
15.50 FAZ1426I15.5 0.53 -0.31 0.54 444.0 0.60 101.0 125.0 18
16.00 FAZ1420I16 0.12 -0.17 0.15 10.0 0.17 409.0 734.0 394
16.00 FAZ1426I16 0.40 -0.07 0.20 716.0 0.34 246.0 5.0 50
16.50 FAZ1420I16.5 0.04 -0.07 0.03 385.0 0.06 56.0 794.0 2,245
16.50 FAZ1426I16.5 0.15 -0.10 0.15 84.0 0.19 77.0 167.0 534
17.00 FAZ1420I17 0.02 -0.03 0.01 59.0 0.04 120.0 32.0 2,020
17.00 FAZ1426I17 0.07 -0.08 0.09 49.0 0.11 12.0 215.0 193
17.50 FAZ1420I17.5 0.08 0.07 0.01 21.0 0.04 120.0 15.0 197
17.50 FAZ1426I17.5 0.27 0.19 0.05 32.0 0.09 136.0 10.0 36
18.00 FAZ1420I18 0.06 0.00 0.02 73.0 0.04 332.0 2.0 3,605
18.00 FAZ1426I18 0.09 0.00 0.02 1.0 0.14 1199.0 2.0 1,428
18.50 FAZ1420I18.5 0.25 0.16 0.02 2.0 0.09 229.0 15.0 17
18.50 FAZ1426I18.5 0.40 0.36 0.01 1.0 0.26 759.0 10.0 20
19.00 FAZ1420I19 0.05 -0.03 0.01 1.0 0.09 454.0 2.0 501
19.00 FAZ1426I19 0.09 0.05 0.01 11.0 0.25 981.0 100.0 105
19.50 FAZ1420I19.5 0.08 0.00 0.02 2.0 0.09 239.0 2.0 2
19.50 FAZ1426I19.5 0.06 0.00 0.04 36.0 0.24 1097.0 85.0 89
20.00 FAZ1420I20 0.02 0.01 0.02 5.0 0.04 475.0 12.0 1,154
20.00 FAZ1426I20 0.03 0.01 0.02 11.0 0.24 1026.0 81.0 82
20.50 FAZ1420I20.5 0.08 0.00 0.02 2.0 0.09 235.0 0.0 0
20.50 FAZ1426I20.5 0.02 0.00 0.02 48.0 0.24 915.0 4.0 4
21.00 FAZ1420I21 0.01 0.00 0.01 2.0 0.09 360.0 1.0 319
21.00 FAZ1426I21 0.26 0.01 0.01 32.0 0.23 501.0 20.0 20
21.50 FAZ1420I21.5 0.08 0.00 0.03 2.0 0.09 235.0 75.0 75
21.50 FAZ1426I21.5 0.25 0.00 0.01 28.0 0.23 402.0 0.0 0
22.00 FAZ1420I22 0.11 0.03 0.01 121.0 0.09 235.0 1.0 20
22.00 FAZ1426I22 0.25 0.00 0.01 11.0 0.22 430.0 0.0 0
22.50 FAZ1420I22.5 0.08 0.00 0.01 11.0 0.02 64.0 0.0 0
22.50 FAZ1426I22.5 0.25 0.00 0.01 32.0 0.22 430.0 0.0 0
23.00 FAZ1420I23 0.13 0.05 0.01 11.0 0.09 235.0 60.0 60
23.00 FAZ1426I23 0.24 0.00 0.01 208.0 0.22 291.0 0.0 0
23.50 FAZ1420I23.5 0.08 0.00 0.02 3.0 0.09 235.0 0.0 0
23.50 FAZ1426I23.5 0.24 0.00 0.01 108.0 0.21 291.0 0.0 0
24.00 FAZ1420I24 0.15 0.07 0.01 36.0 0.09 235.0 1.0 9
24.00 FAZ1426I24 0.24 0.00 0.01 10.0 0.21 291.0 0.0 0
24.50 FAZ1420I24.5 0.08 0.00 0.01 11.0 0.09 235.0 0.0 0
24.50 FAZ1426I24.5 0.24 0.00 0.01 124.0 0.21 291.0 0.0 0
25.00 FAZ1420I25 0.18 0.10 0.01 209.0 0.09 235.0 5.0 7
25.00 FAZ1426I25 0.23 0.00 0.01 158.0 0.21 139.0 0.0 0
25.50 FAZ1420I25.5 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
25.50 FAZ1426I25.5 0.23 0.00 0.02 169.0 0.21 139.0 0.0 0
26.00 FAZ1420I26 0.10 0.02 0.01 51.0 0.09 235.0 1.0 1
26.00 FAZ1426I26 0.23 0.00 0.01 141.0 0.16 132.0 0.0 0
26.50 FAZ1426I26.5 0.22 0.00 0.01 156.0 0.20 139.0 0.0 0
27.00 FAZ1420I27 0.12 0.04 0.01 1.0 0.09 235.0 1.0 1
27.00 FAZ1426I27 0.23 0.00 0.01 51.0 0.20 132.0 0.0 0
27.50 FAZ1426I27.5 0.23 0.00 0.01 51.0 0.16 132.0 0.0 0
28.00 FAZ1420I28 0.08 0.00 0.01 139.0 0.09 235.0 0.0 0
28.00 FAZ1426I28 0.23 0.00 0.01 100.0 0.20 132.0 0.0 0
28.50 FAZ1426I28.5 0.23 0.00 0.01 1.0 0.20 132.0 0.0 0
29.00 FAZ1420I29 0.08 0.00 0.02 21.0 0.09 235.0 0.0 0
29.00 FAZ1426I29 0.23 0.00 0.01 1.0 0.20 132.0 0.0 0
29.50 FAZ1426I29.5 0.22 0.00 0.01 1.0 0.15 132.0 0.0 0
30.00 FAZ1420I30 0.08 0.00 0.02 56.0 0.09 235.0 0.0 0
30.00 FAZ1426I30 0.23 0.00 0.01 1.0 0.20 132.0 0.0 0
30.50 FAZ1426I30.5 0.22 0.00 0.01 116.0 0.14 420.0 0.0 0
31.00 FAZ1420I31 0.08 0.00 0.01 21.0 0.09 235.0 0.0 0
32.00 FAZ1420I32 0.08 0.00 0.01 40.0 0.09 235.0 0.0 0
33.00 FAZ1420I33 0.11 0.03 0.01 40.0 0.09 235.0 10.0 70
34.00 FAZ1420I34 0.08 0.00 0.01 56.0 0.09 235.0 0.0 0
35.00 FAZ1420I35 0.08 0.00 0.01 56.0 0.09 235.0 1.0 1

Put Options: FAZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 FAZ1420U1 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
2.00 FAZ1420U2 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
3.00 FAZ1420U3 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
4.00 FAZ1420U4 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
5.00 FAZ1420U5 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
6.00 FAZ1420U6 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
7.00 FAZ1420U7 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
8.00 FAZ1420U8 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
9.00 FAZ1420U9 0.08 0.00 0.04 1.0 0.09 235.0 0.0 0
9.50 FAZ1420U9.5 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
10.00 FAZ1420U10 0.05 -0.03 0.05 1.0 0.09 235.0 1.0 1
10.00 FAZ1426U10 0.19 0.00 0.00 0.0 0.14 271.0 0.0 0
10.50 FAZ1420U10.5 0.15 0.07 0.05 1.0 0.09 235.0 3.0 3
11.00 FAZ1420U11 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
11.00 FAZ1426U11 0.19 0.00 0.00 0.0 0.14 114.0 0.0 0
11.50 FAZ1420U11.5 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
11.50 FAZ1426U11.5 0.20 0.00 0.00 0.0 0.14 118.0 0.0 0
12.00 FAZ1420U12 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
12.00 FAZ1426U12 0.20 0.00 0.00 0.0 0.14 118.0 0.0 0
12.50 FAZ1420U12.5 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
12.50 FAZ1426U12.5 0.20 0.00 0.00 0.0 0.06 83.0 0.0 0
13.00 FAZ1420U13 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
13.00 FAZ1426U13 0.20 0.00 0.00 0.0 0.06 124.0 0.0 0
13.50 FAZ1420U13.5 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
13.50 FAZ1426U13.5 0.20 0.00 0.00 0.0 0.06 124.0 0.0 0
14.00 FAZ1420U14 0.02 -0.06 0.02 2.0 0.09 235.0 4.0 8
14.00 FAZ1426U14 0.21 0.00 0.00 0.0 0.06 123.0 0.0 0
14.50 FAZ1420U14.5 0.08 0.00 0.00 0.0 0.09 235.0 0.0 0
14.50 FAZ1426U14.5 0.05 -0.16 0.05 3.0 0.06 337.0 3.0 0
15.00 FAZ1420U15 0.10 0.01 0.01 2.0 0.05 140.0 3.0 3
15.00 FAZ1426U15 0.09 0.00 0.01 11.0 0.08 355.0 0.0 0
15.50 FAZ1420U15.5 0.17 0.09 0.03 1314.0 0.09 486.0 8.0 21
15.50 FAZ1426U15.5 0.12 -0.03 0.04 10.0 0.21 266.0 1.0 1
16.00 FAZ1420U16 0.22 0.02 0.16 1246.0 0.29 1746.0 137.0 721
16.00 FAZ1426U16 0.50 0.13 0.33 368.0 0.47 969.0 45.0 52
16.50 FAZ1420U16.5 0.70 0.22 0.56 67.0 0.77 1193.0 11.0 143
16.50 FAZ1426U16.5 0.57 0.11 0.70 61.0 0.94 574.0 10.0 32
17.00 FAZ1420U17 1.04 0.30 0.59 737.0 1.30 1062.0 13.0 269
17.00 FAZ1426U17 1.20 0.14 0.96 760.0 1.33 945.0 10.0 213
17.50 FAZ1420U17.5 1.24 0.20 1.26 877.0 1.83 522.0 12.0 57
17.50 FAZ1426U17.5 1.55 0.40 1.34 737.0 1.88 947.0 3.0 53
18.00 FAZ1420U18 1.95 0.00 1.65 738.0 2.72 728.0 2.0 363
18.00 FAZ1426U18 1.61 0.00 1.81 452.0 2.76 456.0 0.0 0
18.50 FAZ1420U18.5 2.01 0.00 1.93 168.0 3.50 168.0 0.0 0
18.50 FAZ1426U18.5 2.01 0.00 2.28 440.0 3.35 454.0 0.0 0
19.00 FAZ1420U19 2.80 0.21 3.00 159.0 3.35 1156.0 1.0 168
19.00 FAZ1426U19 2.49 0.00 2.58 426.0 3.85 489.0 0.0 0
19.50 FAZ1420U19.5 2.95 0.00 2.91 244.0 4.15 52.0 0.0 0
19.50 FAZ1426U19.5 3.00 0.00 2.69 441.0 4.95 487.0 0.0 0
20.00 FAZ1420U20 3.75 0.30 3.40 648.0 4.55 648.0 520.0 141
20.00 FAZ1426U20 4.15 0.65 3.65 508.0 4.70 499.0 2.0 2
20.50 FAZ1420U20.5 3.90 0.00 3.90 169.0 5.50 168.0 0.0 0
20.50 FAZ1426U20.5 2.82 -1.13 4.25 686.0 5.40 497.0 37.0 37
21.00 FAZ1420U21 4.59 0.19 4.40 334.0 5.35 665.0 6.0 48
21.00 FAZ1426U21 4.45 0.00 4.05 133.0 6.40 133.0 0.0 0
21.50 FAZ1420U21.5 4.95 0.00 4.90 166.0 5.85 52.0 0.0 0
21.50 FAZ1426U21.5 4.95 0.00 4.55 153.0 6.95 138.0 0.0 0
22.00 FAZ1420U22 5.88 0.48 5.60 418.0 6.35 435.0 10.0 11
22.00 FAZ1426U22 6.05 0.65 5.15 448.0 6.80 456.0 2.0 2
22.50 FAZ1420U22.5 5.90 0.00 5.90 166.0 7.50 168.0 0.0 0
22.50 FAZ1426U22.5 5.90 0.00 5.50 153.0 7.90 132.0 0.0 0
23.00 FAZ1420U23 6.75 0.35 6.60 634.0 7.80 648.0 3.0 104
23.00 FAZ1426U23 6.12 -0.28 6.65 448.0 7.75 454.0 1.0 2
23.50 FAZ1420U23.5 6.90 0.00 6.90 244.0 7.85 45.0 0.0 0
23.50 FAZ1426U23.5 6.90 0.00 6.50 224.0 8.90 224.0 0.0 0
24.00 FAZ1420U24 7.15 0.00 6.05 70.0 8.35 52.0 0.0 0
24.00 FAZ1426U24 7.40 0.00 7.00 224.0 9.45 224.0 0.0 0
24.50 FAZ1420U24.5 7.65 0.00 6.55 70.0 8.85 52.0 0.0 0
24.50 FAZ1426U24.5 7.90 0.00 7.50 224.0 8.90 224.0 0.0 0
25.00 FAZ1420U25 8.15 0.00 7.05 70.0 9.35 52.0 0.0 0
25.00 FAZ1426U25 8.40 0.00 8.70 224.0 9.75 224.0 0.0 0
25.50 FAZ1420U25.5 8.85 0.00 7.55 52.0 9.85 32.0 0.0 0
25.50 FAZ1426U25.5 8.90 0.00 8.45 224.0 10.90 224.0 0.0 0
26.00 FAZ1420U26 8.90 0.00 8.05 70.0 10.35 52.0 0.0 0
26.00 FAZ1426U26 9.40 0.00 8.95 224.0 11.45 224.0 0.0 0
26.50 FAZ1426U26.5 9.90 0.00 9.45 105.0 11.85 11.0 0.0 0
27.00 FAZ1420U27 10.20 0.00 9.20 70.0 12.50 52.0 0.0 0
27.00 FAZ1426U27 10.25 0.00 9.95 105.0 12.35 11.0 0.0 0
27.50 FAZ1426U27.5 10.75 0.00 10.45 105.0 12.90 11.0 0.0 0
28.00 FAZ1420U28 10.95 0.00 9.90 72.0 14.25 54.0 0.0 0
28.00 FAZ1426U28 11.25 0.00 10.95 224.0 13.35 224.0 0.0 0
28.50 FAZ1426U28.5 11.50 0.00 11.45 110.0 13.90 21.0 0.0 0
29.00 FAZ1420U29 11.95 0.00 11.15 70.0 14.75 57.0 0.0 0
29.00 FAZ1426U29 12.25 0.00 11.95 105.0 14.40 11.0 0.0 0
29.50 FAZ1426U29.5 12.75 0.00 12.45 105.0 14.90 11.0 0.0 0
30.00 FAZ1420U30 12.95 0.00 12.15 70.0 16.25 70.0 0.0 0
30.00 FAZ1426U30 13.25 0.00 12.40 224.0 15.70 224.0 0.0 0
30.50 FAZ1426U30.5 13.75 0.00 13.70 424.0 15.45 205.0 0.0 0
31.00 FAZ1420U31 13.95 0.00 13.15 70.0 15.45 32.0 0.0 0
32.00 FAZ1420U32 14.95 0.00 14.15 70.0 16.35 52.0 0.0 0
33.00 FAZ1420U33 15.95 0.00 15.15 70.0 17.35 52.0 0.0 0
34.00 FAZ1420U34 16.95 0.00 16.15 70.0 18.45 52.0 0.0 0
35.00 FAZ1420U35 17.95 0.00 18.15 428.0 20.05 426.0 0.0 0