$13.86 0.00 (0.00%) Direxion Trust Shs Daily Financial Bear 3X Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 13.86
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 13.86
Open: 13.70
Bid: 13.80
Ask: 13.95
Options:

Call Options: FAZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 FAZ1428K7 6.45 0.00 6.45 500.0 7.00 207.0 0.0 0
7.50 FAZ1428K7.5 5.90 0.00 5.90 497.0 6.50 207.0 0.0 0
8.00 FAZ1428K8 5.45 0.00 5.45 55.0 6.20 300.0 0.0 0
8.50 FAZ1428K8.5 4.95 0.00 4.95 497.0 5.50 207.0 0.0 0
9.00 FAZ1428K9 4.50 0.00 4.50 497.0 5.00 207.0 0.0 0
9.50 FAZ1428K9.5 4.00 0.00 4.00 506.0 4.50 207.0 0.0 0
10.00 FAZ1428K10 3.50 0.00 3.50 500.0 4.00 207.0 0.0 0
10.50 FAZ1428K10.5 3.30 0.00 3.25 240.0 3.50 243.0 1.0 1
11.00 FAZ1428K11 2.52 0.00 2.52 570.0 2.99 301.0 0.0 0
11.50 FAZ1428K11.5 2.22 0.00 2.20 351.0 2.48 275.0 5.0 0
12.00 FAZ1428K12 1.49 0.00 1.49 575.0 1.98 196.0 0.0 0
12.50 FAZ1428K12.5 1.04 0.00 1.04 641.0 1.47 196.0 0.0 0
13.00 FAZ1428K13 0.74 0.00 0.72 144.0 0.98 142.0 5.0 0
13.50 FAZ1428K13.5 0.42 0.00 0.36 106.0 0.51 318.0 8.0 14
14.00 FAZ1428K14 0.16 0.00 0.15 10.0 0.18 24.0 1215.0 516
14.50 FAZ1428K14.5 0.09 0.00 0.04 148.0 0.10 412.0 79.0 250
15.00 FAZ1428K15 0.07 0.00 0.02 150.0 0.12 150.0 50.0 825
15.50 FAZ1428K15.5 0.32 0.07 0.02 96.0 0.25 1119.0 2.0 27
16.00 FAZ1428K16 0.07 -0.18 0.01 150.0 0.25 1119.0 2.0 106
16.50 FAZ1428K16.5 0.04 -0.21 0.01 165.0 0.25 810.0 15.0 15
17.00 FAZ1428K17 0.28 0.03 0.01 10.0 0.25 1323.0 222.0 234
17.50 FAZ1428K17.5 0.08 -0.17 0.01 10.0 0.25 1211.0 1.0 15
18.00 FAZ1428K18 0.02 -0.23 0.01 100.0 0.25 1312.0 4.0 82
18.50 FAZ1428K18.5 0.06 -0.19 0.02 1.0 0.25 472.0 4.0 70
19.00 FAZ1428K19 0.40 0.15 0.01 10.0 0.25 1310.0 8.0 28
19.50 FAZ1428K19.5 0.01 -0.24 0.01 10.0 0.25 482.0 20.0 25
20.00 FAZ1428K20 0.27 0.02 0.01 10.0 0.25 472.0 44.0 74
20.50 FAZ1428K20.5 0.65 0.40 0.01 10.0 0.25 1364.0 1.0 58
21.00 FAZ1428K21 0.10 -0.15 0.01 10.0 0.25 127.0 13.0 13
21.50 FAZ1428K21.5 0.18 -0.07 0.01 1667.0 0.25 472.0 44.0 54
22.00 FAZ1428K22 0.01 -0.24 0.05 1.0 0.25 846.0 13.0 15
22.50 FAZ1428K22.5 0.25 0.00 0.01 263.0 0.25 176.0 0.0 0
23.00 FAZ1428K23 0.25 0.00 0.01 12.0 0.25 176.0 0.0 0
23.50 FAZ1428K23.5 0.21 -0.04 0.01 22.0 0.25 176.0 2.0 2
24.00 FAZ1428K24 0.25 0.00 0.01 55.0 0.25 176.0 0.0 0
24.50 FAZ1428K24.5 0.20 0.15 0.01 10.0 0.05 74.0 2.0 2
25.00 FAZ1428K25 0.56 0.31 0.01 25.0 0.25 176.0 1.0 1
25.50 FAZ1428K25.5 0.21 -0.04 0.01 25.0 0.25 127.0 3.0 3
26.00 FAZ1428K26 0.25 0.00 0.01 25.0 0.25 176.0 0.0 0
26.50 FAZ1428K26.5 0.25 0.00 0.01 40.0 0.25 83.0 0.0 0
27.00 FAZ1428K27 0.25 0.00 0.01 25.0 0.25 83.0 0.0 0
27.50 FAZ1428K27.5 0.25 0.00 0.01 56.0 0.25 83.0 0.0 0
28.00 FAZ1428K28 0.25 0.00 0.01 25.0 0.25 83.0 0.0 0
28.50 FAZ1428K28.5 0.03 -0.22 0.02 194.0 0.25 472.0 13.0 13

Put Options: FAZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 FAZ1428W7 0.25 0.00 0.00 0.0 0.25 437.0 0.0 0
7.50 FAZ1428W7.5 0.25 0.00 0.00 0.0 0.25 176.0 0.0 0
8.00 FAZ1428W8 0.25 0.00 0.00 0.0 0.25 176.0 0.0 0
8.50 FAZ1428W8.5 0.25 0.00 0.00 0.0 0.25 176.0 0.0 0
9.00 FAZ1428W9 0.25 0.00 0.00 0.0 0.25 176.0 0.0 0
9.50 FAZ1428W9.5 0.25 0.00 0.00 0.0 0.25 176.0 0.0 0
10.00 FAZ1428W10 0.25 0.00 0.00 0.0 0.25 176.0 0.0 0
10.50 FAZ1428W10.5 0.25 0.00 0.00 0.0 0.25 176.0 0.0 0
11.00 FAZ1428W11 0.25 0.00 0.00 0.0 0.25 222.0 0.0 0
11.50 FAZ1428W11.5 0.25 0.00 0.00 0.0 0.25 222.0 0.0 0
12.00 FAZ1428W12 0.25 0.00 0.00 0.0 0.25 247.0 0.0 0
12.50 FAZ1428W12.5 0.02 -0.23 0.01 11.0 0.25 231.0 4.0 4
13.00 FAZ1428W13 0.08 -0.07 0.01 106.0 0.15 1040.0 22.0 28
13.50 FAZ1428W13.5 0.07 0.00 0.04 117.0 0.10 814.0 1.0 29
14.00 FAZ1428W14 0.29 0.00 0.27 55.0 0.32 94.0 11.0 0
14.50 FAZ1428W14.5 0.70 0.08 0.62 136.0 0.97 496.0 1.0 8
15.00 FAZ1428W15 0.93 -0.13 1.06 104.0 1.45 104.0 1.0 1
15.50 FAZ1428W15.5 1.42 -0.14 1.56 144.0 1.95 595.0 1.0 11
16.00 FAZ1428W16 1.79 -0.26 2.05 221.0 2.35 284.0 200.0 205
16.50 FAZ1428W16.5 1.22 -1.34 2.56 85.0 3.00 313.0 40.0 40
17.00 FAZ1428W17 3.02 -0.03 3.05 40.0 3.50 290.0 4.0 10
17.50 FAZ1428W17.5 2.97 -0.58 3.55 141.0 4.00 1272.0 85.0 276
18.00 FAZ1428W18 4.05 0.00 4.05 211.0 4.50 472.0 0.0 0
18.50 FAZ1428W18.5 3.95 -0.60 4.55 368.0 5.00 945.0 50.0 52
19.00 FAZ1428W19 4.94 -0.06 5.00 380.0 5.60 280.0 4.0 14
19.50 FAZ1428W19.5 5.53 0.03 5.50 107.0 5.85 191.0 500.0 168
20.00 FAZ1428W20 4.50 -1.55 6.05 98.0 6.55 221.0 10.0 57
20.50 FAZ1428W20.5 6.30 0.00 6.30 280.0 7.30 280.0 0.0 0
21.00 FAZ1428W21 7.00 0.00 7.00 231.0 7.60 509.0 0.0 0
21.50 FAZ1428W21.5 6.75 0.00 6.75 244.0 8.85 244.0 0.0 0
22.00 FAZ1428W22 7.25 0.00 7.25 280.0 9.35 280.0 0.0 0
22.50 FAZ1428W22.5 7.70 0.00 7.70 280.0 9.80 280.0 0.0 0
23.00 FAZ1428W23 8.25 0.00 8.25 420.0 9.35 213.0 0.0 0
23.50 FAZ1428W23.5 9.05 0.00 9.05 379.0 10.35 654.0 0.0 0
24.00 FAZ1428W24 9.30 0.00 9.30 379.0 10.85 415.0 0.0 0
24.50 FAZ1428W24.5 10.15 0.00 10.15 420.0 10.85 165.0 0.0 0
25.00 FAZ1428W25 8.03 -2.37 10.40 82.0 11.35 382.0 10.0 10
25.50 FAZ1428W25.5 10.75 0.00 10.75 219.0 12.85 219.0 0.0 0
26.00 FAZ1428W26 11.25 0.00 11.25 280.0 12.35 382.0 0.0 0
26.50 FAZ1428W26.5 12.00 0.00 12.00 280.0 12.85 165.0 0.0 0
27.00 FAZ1428W27 12.50 0.00 12.50 280.0 14.10 420.0 0.0 0
27.50 FAZ1428W27.5 13.00 0.00 13.00 280.0 14.60 420.0 0.0 0
28.00 FAZ1428W28 13.50 0.00 13.50 280.0 14.35 382.0 0.0 0
28.50 FAZ1428W28.5 14.40 0.00 14.40 340.0 15.20 195.0 0.0 0