$15.51 +0.82 (5.58%) Direxion Trust Shs Direxion Daily Russia Bear 3x Shares - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Last Trade: 15.51
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.82 (5.58%)
Prev Close: 14.69
Open: 14.72
Bid: 15.30
Ask: 15.66
Options:

Call Options: RUSS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 RUSS1418J2 12.40 0.00 13.10 431.0 13.60 127.0 0.0 0
3.00 RUSS1418J3 11.40 0.00 12.20 214.0 12.60 94.0 0.0 0
4.00 RUSS1418J4 10.40 0.00 11.30 169.0 11.60 104.0 0.0 0
5.00 RUSS1418J5 9.40 0.00 10.30 169.0 10.60 104.0 0.0 0
6.00 RUSS1418J6 8.40 0.00 9.30 169.0 9.60 104.0 0.0 0
7.00 RUSS1418J7 7.40 0.00 8.30 169.0 8.60 104.0 0.0 0
8.00 RUSS1418J8 3.00 -3.40 7.30 169.0 7.60 118.0 2.0 2
9.00 RUSS1418J9 2.80 -2.60 6.10 509.0 6.60 179.0 9.0 6
10.00 RUSS1418J10 2.90 -1.50 5.20 242.0 5.60 176.0 5.0 8
11.00 RUSS1418J11 3.80 0.40 4.20 365.0 4.70 436.0 16.0 90
12.00 RUSS1418J12 2.70 0.10 3.30 258.0 3.70 347.0 26.0 308
13.00 RUSS1418J13 2.52 0.72 2.45 268.0 2.75 128.0 17.0 172
14.00 RUSS1418J14 1.79 0.59 1.75 215.0 2.05 303.0 5.0 182
15.00 RUSS1418J15 1.15 0.30 1.15 608.0 1.50 514.0 21.0 74
16.00 RUSS1418J16 1.00 0.25 0.70 954.0 1.10 593.0 1.0 21
17.00 RUSS1418J17 0.40 0.00 0.50 274.0 0.75 336.0 1.0 12
18.00 RUSS1418J18 0.35 0.00 0.25 1103.0 0.60 557.0 4.0 4
19.00 RUSS1418J19 0.05 0.00 0.05 1691.0 0.40 250.0 0.0 0
20.00 RUSS1418J20 0.40 0.35 0.05 1479.0 0.30 262.0 100.0 100
21.00 RUSS1418J21 0.35 0.10 0.05 108.0 0.25 375.0 50.0 50
22.00 RUSS1418J22 0.30 0.00 0.05 388.0 0.25 523.0 0.0 0

Put Options: RUSS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 RUSS1418V2 0.25 0.00 0.00 0.0 0.25 280.0 0.0 0
3.00 RUSS1418V3 0.25 0.00 0.00 0.0 0.25 280.0 0.0 0
4.00 RUSS1418V4 0.25 0.00 0.00 0.0 0.25 280.0 0.0 0
5.00 RUSS1418V5 0.04 -0.21 0.00 0.0 0.25 280.0 5.0 5
6.00 RUSS1418V6 0.25 0.00 0.00 0.0 0.25 280.0 0.0 0
7.00 RUSS1418V7 0.25 0.00 0.00 0.0 0.25 300.0 0.0 0
8.00 RUSS1418V8 0.30 0.05 0.05 2313.0 0.05 20.0 5.0 5
9.00 RUSS1418V9 0.05 -0.15 0.05 2.0 0.05 367.0 55.0 60
10.00 RUSS1418V10 0.20 0.00 0.05 266.0 0.20 327.0 120.0 130
11.00 RUSS1418V11 0.20 -0.05 0.10 1216.0 0.20 315.0 2.0 17
12.00 RUSS1418V12 0.50 0.40 0.10 2.0 0.30 504.0 2.0 23
13.00 RUSS1418V13 1.00 0.70 0.20 123.0 0.40 181.0 16.0 18
14.00 RUSS1418V14 0.60 -0.05 0.40 985.0 0.70 377.0 13.0 100
15.00 RUSS1418V15 0.95 -0.25 0.85 311.0 1.15 328.0 12.0 0
16.00 RUSS1418V16 1.60 -0.30 1.40 286.0 1.70 203.0 2.0 0
17.00 RUSS1418V17 2.65 0.00 2.05 722.0 2.45 189.0 0.0 0
18.00 RUSS1418V18 3.50 0.00 2.90 352.0 3.30 224.0 0.0 0
19.00 RUSS1418V19 4.40 0.00 3.70 337.0 4.10 207.0 0.0 0
20.00 RUSS1418V20 5.30 0.00 4.60 685.0 5.10 188.0 0.0 0
21.00 RUSS1418V21 6.30 0.00 5.50 400.0 6.00 214.0 0.0 0
22.00 RUSS1418V22 7.20 0.00 6.50 500.0 7.00 145.0 0.0 0