Direxion Daily Financial Bear 3X Shares $20.50

down -0.04


17/4/2014 06:40 PM  |  NYSEARCA : FAZ
Last Trade: 20.50
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.04 (-0.20 %)
Prev Close: 20.54
Open: 20.54
Bid: 20.47
Ask: 20.58
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 72%
Options:

Call Options: FAZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 FAZ1419D11 7.75 0.00 9.25 50.0 9.85 50.0 0.0 0
11.00 FAZ1425D11 8.00 0.00 8.55 45.0 10.60 45.0 0.0 0
12.00 FAZ1419D12 8.40 0.00 8.25 50.0 8.85 50.0 0.0 0
12.00 FAZ1425D12 6.65 0.00 7.65 45.0 9.65 45.0 0.0 0
13.00 FAZ1419D13 6.10 0.00 7.20 20.0 7.90 20.0 0.0 0
13.00 FAZ1425D13 5.75 0.00 6.95 20.0 8.25 10.0 0.0 0
13.50 FAZ1419D13.5 6.90 0.00 6.75 20.0 7.35 20.0 0.0 0
14.00 FAZ1419D14 4.65 0.00 6.20 20.0 6.90 20.0 0.0 0
14.00 FAZ1425D14 6.00 0.00 5.90 20.0 7.05 20.0 0.0 0
14.50 FAZ1419D14.5 5.90 0.00 5.60 20.0 6.40 20.0 0.0 0
15.00 FAZ1419D15 5.40 0.00 4.80 400.0 6.30 400.0 0.0 0
15.00 FAZ1425D15 5.15 0.00 5.05 15.0 6.05 1.0 0.0 0
15.50 FAZ1419D15.5 4.90 0.00 4.80 20.0 5.15 50.0 0.0 0
16.00 FAZ1419D16 6.10 1.60 4.25 1.0 4.55 50.0 5.0 65
16.00 FAZ1425D16 4.45 0.00 4.25 10.0 4.95 10.0 0.0 0
16.50 FAZ1419D16.5 3.35 0.00 3.80 20.0 4.15 50.0 0.0 0
17.00 FAZ1419D17 3.70 0.00 3.30 821.0 3.55 110.0 37.0 300
17.00 FAZ1425D17 3.42 -0.03 3.15 37.0 3.95 37.0 10.0 10
17.50 FAZ1419D17.5 2.96 0.00 2.79 25.0 3.15 50.0 0.0 0
18.00 FAZ1419D18 2.55 -0.25 2.33 820.0 2.55 20.0 20.0 364
18.00 FAZ1425D18 3.14 0.65 2.31 222.0 2.57 30.0 25.0 100
18.50 FAZ1419D18.5 1.96 0.00 1.82 10.0 2.08 25.0 0.0 0
19.00 FAZ1419D19 1.43 -0.29 1.43 50.0 1.56 1.0 171.0 1,665
19.00 FAZ1425D19 2.90 1.37 1.34 543.0 1.59 115.0 10.0 122
19.50 FAZ1419D19.5 2.06 1.08 0.82 15.0 1.05 10.0 10.0 10
19.50 FAZ1425D19.5 1.09 -0.13 0.90 1021.0 1.10 20.0 20.0 60
20.00 FAZ1419D20 0.49 -0.20 0.45 229.0 0.54 67.0 282.0 2,431
20.00 FAZ1425D20 0.64 -0.28 0.67 20.0 0.70 14.0 170.0 308
20.50 FAZ1419D20.5 0.01 -0.23 0.01 57.0 0.02 41.0 1581.0 348
20.50 FAZ1425D20.5 0.39 -0.12 0.40 42.0 0.42 50.0 213.0 151
21.00 FAZ1419D21 0.01 -0.07 0.01 17.0 0.01 25.0 371.0 1,779
21.00 FAZ1425D21 0.23 -0.14 0.22 178.0 0.26 88.0 300.0 689
21.50 FAZ1419D21.5 0.01 -0.01 0.01 54.0 0.01 51.0 54.0 841
21.50 FAZ1425D21.5 0.11 -0.15 0.12 151.0 0.15 53.0 131.0 533
22.00 FAZ1419D22 0.01 -0.01 0.01 10.0 0.01 368.0 31.0 2,444
22.00 FAZ1425D22 0.08 -0.09 0.07 134.0 0.10 23.0 456.0 391
22.50 FAZ1419D22.5 0.02 0.00 0.02 18.0 0.01 50.0 4.0 390
22.50 FAZ1425D22.5 0.13 0.00 0.03 167.0 0.07 134.0 20.0 166
23.00 FAZ1419D23 0.01 0.00 0.01 1.0 0.03 553.0 6.0 1,384
23.00 FAZ1425D23 0.18 0.13 0.02 92.0 0.08 650.0 1.0 65
23.50 FAZ1419D23.5 0.03 -0.02 0.01 96.0 0.05 691.0 50.0 211
23.50 FAZ1425D23.5 0.17 0.14 0.02 20.0 0.09 769.0 8.0 45
24.00 FAZ1419D24 0.01 -0.04 0.02 22.0 0.05 347.0 1.0 1,209
24.00 FAZ1425D24 0.11 0.09 0.01 53.0 0.08 410.0 10.0 203
24.50 FAZ1419D24.5 0.14 0.09 0.02 11.0 0.05 352.0 101.0 101
25.00 FAZ1419D25 0.11 0.06 0.01 22.0 0.05 694.0 340.0 2,672
25.00 FAZ1425D25 0.11 0.10 0.01 40.0 0.09 1.0 1.0 595
25.50 FAZ1419D25.5 0.12 0.00 0.01 10.0 0.15 696.0 0.0 0
26.00 FAZ1419D26 0.02 -0.03 0.01 20.0 0.01 25.0 11.0 563
26.00 FAZ1425D26 0.27 0.26 0.01 44.0 0.07 250.0 190.0 225
26.50 FAZ1419D26.5 0.12 0.00 0.02 93.0 0.15 650.0 0.0 0
27.00 FAZ1419D27 0.07 0.06 0.01 46.0 0.01 25.0 2.0 382
27.00 FAZ1425D27 0.18 0.10 0.01 42.0 0.07 291.0 136.0 135
27.50 FAZ1419D27.5 0.11 0.00 0.01 40.0 0.15 679.0 0.0 0
28.00 FAZ1419D28 0.02 -0.03 0.01 40.0 0.04 318.0 65.0 318
28.00 FAZ1425D28 0.13 0.06 0.01 40.0 0.06 222.0 10.0 40
29.00 FAZ1419D29 0.02 -0.03 0.01 40.0 0.04 307.0 30.0 174
29.00 FAZ1425D29 0.12 0.05 0.01 40.0 0.06 226.0 10.0 10
30.00 FAZ1419D30 0.01 0.00 0.01 80.0 0.01 69.0 50.0 648
31.00 FAZ1419D31 0.10 0.05 0.01 60.0 0.05 545.0 1.0 169
32.00 FAZ1419D32 0.04 -0.01 0.01 80.0 0.01 25.0 10.0 157
33.00 FAZ1419D33 0.01 -0.04 0.01 55.0 0.05 553.0 100.0 351
34.00 FAZ1419D34 0.19 0.15 0.01 50.0 0.04 268.0 2.0 260
35.00 FAZ1419D35 0.04 0.03 0.01 2.0 0.01 55.0 1.0 119
36.00 FAZ1419D36 0.01 -0.04 0.01 10.0 0.04 245.0 10.0 73
37.00 FAZ1419D37 0.16 0.11 0.01 1.0 0.05 441.0 4.0 65
38.00 FAZ1419D38 0.03 -0.02 0.01 80.0 0.01 36.0 8.0 353
39.00 FAZ1419D39 0.15 0.10 0.01 40.0 0.05 272.0 1.0 30
40.00 FAZ1419D40 0.02 0.01 0.01 50.0 0.01 25.0 30.0 192
41.00 FAZ1419D41 0.70 0.65 0.01 1.0 0.04 25.0 10.0 42
42.00 FAZ1419D42 0.03 -0.02 0.01 1.0 0.04 246.0 8.0 99
43.00 FAZ1419D43 0.04 -0.01 0.01 30.0 0.05 276.0 21.0 70
44.00 FAZ1419D44 0.17 0.16 0.01 37.0 0.05 289.0 10.0 94
45.00 FAZ1419D45 0.24 -0.02 0.01 30.0 0.01 36.0 50.0 222
46.00 FAZ1419D46 0.02 0.01 0.01 40.0 0.01 330.0 46.0 2,991

Put Options: FAZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 FAZ1419P11 0.01 0.00 0.00 0.0 0.01 20.0 0.0 0
11.00 FAZ1425P11 0.14 0.00 0.00 0.0 0.15 469.0 0.0 0
12.00 FAZ1419P12 0.01 0.00 0.00 0.0 0.01 20.0 0.0 0
12.00 FAZ1425P12 0.14 0.00 0.00 0.0 0.15 474.0 0.0 0
13.00 FAZ1419P13 0.02 -0.03 0.00 0.0 0.04 244.0 31.0 70
13.00 FAZ1425P13 0.14 0.00 0.00 0.0 0.15 469.0 0.0 0
13.50 FAZ1419P13.5 0.11 0.00 0.00 0.0 0.15 466.0 0.0 0
14.00 FAZ1419P14 0.10 0.00 0.00 0.0 0.15 496.0 0.0 0
14.00 FAZ1425P14 0.15 0.00 0.00 0.0 0.15 469.0 0.0 0
14.50 FAZ1419P14.5 0.10 0.00 0.00 0.0 0.15 486.0 0.0 0
15.00 FAZ1419P15 0.09 0.08 0.01 1.0 0.01 10.0 2.0 178
15.00 FAZ1425P15 0.05 0.00 0.01 1.0 0.05 275.0 10.0 10
15.50 FAZ1419P15.5 0.10 0.00 0.00 0.0 0.15 456.0 0.0 0
16.00 FAZ1419P16 0.01 -0.01 0.01 106.0 0.02 182.0 4.0 203
16.00 FAZ1425P16 0.16 0.00 0.01 40.0 0.13 582.0 0.0 0
16.50 FAZ1419P16.5 0.10 0.00 0.00 0.0 0.09 381.0 0.0 0
17.00 FAZ1419P17 0.02 -0.01 0.01 10.0 0.03 265.0 2.0 924
17.00 FAZ1425P17 0.09 0.04 0.01 20.0 0.05 276.0 6.0 6
17.50 FAZ1419P17.5 0.10 0.00 0.01 10.0 0.09 431.0 0.0 0
18.00 FAZ1419P18 0.01 0.00 0.01 12.0 0.03 268.0 12.0 3,575
18.00 FAZ1425P18 0.01 -0.04 0.01 10.0 0.04 229.0 1.0 65
18.50 FAZ1419P18.5 0.11 0.00 0.01 60.0 0.09 411.0 0.0 0
19.00 FAZ1419P19 0.02 0.00 0.01 23.0 0.01 25.0 5.0 3,139
19.00 FAZ1425P19 0.16 0.15 0.01 20.0 0.06 652.0 6.0 92
19.50 FAZ1419P19.5 0.02 -0.03 0.01 10.0 0.04 257.0 50.0 50
19.50 FAZ1425P19.5 0.08 0.01 0.06 68.0 0.09 247.0 12.0 95
20.00 FAZ1419P20 0.01 -0.02 0.02 5.0 0.01 65.0 8.0 2,104
20.00 FAZ1425P20 0.18 -0.04 0.18 57.0 0.21 101.0 12.0 69
20.50 FAZ1419P20.5 0.02 -0.15 0.01 5.0 0.05 171.0 295.0 526
20.50 FAZ1425P20.5 0.42 -0.05 0.41 23.0 0.44 3.0 111.0 124
21.00 FAZ1419P21 0.49 -0.01 0.47 15.0 0.58 10.0 177.0 1,371
21.00 FAZ1425P21 0.75 0.20 0.73 47.0 0.78 97.0 63.0 220
21.50 FAZ1419P21.5 1.05 0.14 0.98 15.0 1.11 1130.0 29.0 1,110
21.50 FAZ1425P21.5 1.12 0.20 1.13 28.0 1.28 880.0 2.0 115
22.00 FAZ1419P22 1.52 0.09 1.45 50.0 1.60 650.0 69.0 928
22.00 FAZ1425P22 1.24 0.00 1.55 35.0 1.75 114.0 4.0 429
22.50 FAZ1419P22.5 1.85 0.00 1.97 18.0 2.17 1550.0 1.0 123
22.50 FAZ1425P22.5 1.38 -0.43 2.02 42.0 2.24 613.0 1.0 59
23.00 FAZ1419P23 2.45 0.00 2.45 10.0 2.60 650.0 155.0 885
23.00 FAZ1425P23 1.74 -0.47 2.35 284.0 2.74 440.0 1.0 12
23.50 FAZ1419P23.5 2.62 0.00 2.76 20.0 3.20 25.0 0.0 0
23.50 FAZ1425P23.5 1.84 -0.86 2.83 271.0 3.25 454.0 11.0 11
24.00 FAZ1419P24 2.00 -1.10 3.45 81.0 3.70 768.0 1.0 767
24.00 FAZ1425P24 3.40 0.00 3.30 591.0 3.75 509.0 10.0 10
24.50 FAZ1419P24.5 3.35 0.00 3.75 20.0 4.20 20.0 0.0 0
25.00 FAZ1419P25 3.15 -0.95 4.45 34.0 4.70 1260.0 1.0 94
25.00 FAZ1425P25 3.90 0.00 4.20 67.0 4.85 54.0 0.0 0
25.50 FAZ1419P25.5 4.15 -0.45 4.95 34.0 5.20 10.0 2.0 2
26.00 FAZ1419P26 5.41 0.00 5.45 66.0 5.70 795.0 45.0 178
26.00 FAZ1425P26 3.95 0.00 5.15 50.0 5.85 50.0 0.0 0
26.50 FAZ1419P26.5 5.25 0.00 5.35 60.0 6.70 60.0 0.0 0
27.00 FAZ1419P27 5.33 -0.77 6.45 45.0 6.70 1258.0 20.0 81
27.00 FAZ1425P27 5.85 0.00 6.10 103.0 6.85 103.0 0.0 0
27.50 FAZ1419P27.5 6.30 0.00 6.50 1.0 7.50 1.0 0.0 0
28.00 FAZ1419P28 6.95 -0.10 7.45 42.0 7.70 801.0 3.0 581
28.00 FAZ1425P28 6.30 -0.80 7.50 13.0 7.70 21.0 4.0 16
29.00 FAZ1419P29 8.60 0.15 8.45 34.0 8.70 377.0 20.0 85
29.00 FAZ1425P29 7.90 0.00 8.20 64.0 8.80 39.0 0.0 0
30.00 FAZ1419P30 9.16 0.00 9.45 71.0 9.70 1555.0 50.0 118
31.00 FAZ1419P31 10.85 0.75 10.45 64.0 10.70 61.0 10.0 52
32.00 FAZ1419P32 9.85 -1.25 11.45 72.0 11.65 355.0 5.0 25
33.00 FAZ1419P33 13.67 1.57 12.45 62.0 12.70 13.0 1.0 155
34.00 FAZ1419P34 13.10 0.00 13.45 20.0 13.70 562.0 6.0 29
35.00 FAZ1419P35 12.85 -1.25 14.45 111.0 14.95 400.0 6.0 23
36.00 FAZ1419P36 15.60 0.50 15.45 20.0 15.70 558.0 7.0 77
37.00 FAZ1419P37 16.10 0.00 16.25 749.0 16.70 658.0 50.0 342
38.00 FAZ1419P38 15.00 -2.10 17.45 20.0 18.25 552.0 10.0 13
39.00 FAZ1419P39 10.80 -7.30 18.25 370.0 18.70 558.0 2.0 8
40.00 FAZ1419P40 20.89 2.89 19.45 20.0 19.70 1156.0 2.0 13
41.00 FAZ1419P41 19.75 0.00 18.85 20.0 22.15 20.0 0.0 0
42.00 FAZ1419P42 19.50 0.00 19.80 20.0 23.20 20.0 0.0 0
43.00 FAZ1419P43 18.70 -3.40 22.25 300.0 22.70 232.0 10.0 69
44.00 FAZ1419P44 21.65 0.00 23.25 726.0 23.70 1353.0 3.0 150
45.00 FAZ1419P45 22.70 0.00 23.30 20.0 25.70 20.0 0.0 0
46.00 FAZ1419P46 21.65 -3.45 25.25 255.0 25.70 340.0 6.0 13
Trading Center