Direxion Trust Shs Direxion Daily Russia Bear 3x Shares $12.83

up +0.19


19/9/2014 03:59 PM  |  NYSEARCA : RUSS
Last Trade: 12.83
Trade Time: Sep 19 03:59 PM Eastern Daylight Time
Change: 0.19 (1.50 %)
Prev Close: 12.64
Open: 12.38
Bid: 12.40
Ask: 12.97
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RUSS Trend Analysis - it has underperformed the S&P 500 by 9%
Options:

Call Options: RUSS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 RUSS1420I5 7.50 0.00 7.60 305.0 8.00 270.0 0.0 0
6.00 RUSS1420I6 6.50 0.00 6.60 273.0 7.00 366.0 0.0 0
7.00 RUSS1420I7 5.50 0.00 5.60 242.0 6.00 268.0 0.0 0
8.00 RUSS1420I8 2.90 -1.60 4.60 253.0 5.00 267.0 2.0 2
9.00 RUSS1420I9 3.70 0.20 3.60 376.0 4.00 339.0 2.0 12
10.00 RUSS1420I10 2.75 0.25 2.65 249.0 2.95 184.0 6.0 60
11.00 RUSS1420I11 1.55 -0.20 1.65 203.0 2.00 315.0 20.0 152
12.00 RUSS1420I12 0.80 0.10 0.65 440.0 0.95 244.0 81.0 416
13.00 RUSS1420I13 0.10 -0.15 0.05 159.0 0.10 346.0 10.0 231
14.00 RUSS1420I14 0.15 0.05 0.10 1.0 0.05 31.0 1.0 287
15.00 RUSS1420I15 0.05 0.00 0.05 10.0 0.05 40.0 4.0 654
16.00 RUSS1420I16 0.10 -0.15 0.05 213.0 0.15 321.0 1.0 112
17.00 RUSS1420I17 0.80 0.55 0.10 3008.0 0.15 313.0 5.0 137
18.00 RUSS1420I18 0.75 0.50 0.10 2680.0 0.05 1.0 220.0 278
19.00 RUSS1420I19 0.20 -0.05 0.15 10.0 0.15 247.0 1.0 1
20.00 RUSS1420I20 0.20 -0.05 0.10 10.0 0.15 593.0 10.0 148
21.00 RUSS1420I21 0.25 0.00 0.10 10.0 0.15 247.0 0.0 0
22.00 RUSS1420I22 0.45 0.20 0.05 21.0 0.05 51.0 4.0 313
23.00 RUSS1420I23 0.25 0.00 0.05 10.0 0.15 237.0 1.0 1
24.00 RUSS1420I24 0.18 -0.07 0.05 10.0 0.15 443.0 4.0 344
25.00 RUSS1420I25 2.60 2.35 0.05 11.0 0.15 306.0 100.0 100
26.00 RUSS1420I26 0.15 -0.10 0.05 10.0 0.15 246.0 40.0 60
27.00 RUSS1420I27 0.25 0.00 0.05 74.0 0.15 237.0 0.0 0
28.00 RUSS1420I28 0.30 0.05 0.05 92.0 0.15 391.0 100.0 125
29.00 RUSS1420I29 0.25 0.00 0.05 123.0 0.15 326.0 50.0 50
30.00 RUSS1420I30 0.15 -0.10 0.05 84.0 0.15 256.0 39.0 75
31.00 RUSS1420I31 0.25 0.00 0.05 80.0 0.15 237.0 0.0 0
32.00 RUSS1420I32 0.20 -0.05 0.05 70.0 0.15 237.0 5.0 5
33.00 RUSS1420I33 0.25 0.00 0.05 70.0 0.15 237.0 0.0 0
34.00 RUSS1420I34 1.65 1.40 0.05 70.0 0.15 236.0 6.0 6
35.00 RUSS1420I35 0.60 0.35 0.05 60.0 0.15 236.0 2.0 3

Put Options: RUSS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 RUSS1420U5 0.25 0.00 0.00 0.0 0.15 316.0 0.0 0
6.00 RUSS1420U6 0.25 0.00 0.00 0.0 0.15 316.0 0.0 0
7.00 RUSS1420U7 0.05 -0.20 0.05 1226.0 0.15 315.0 5.0 5
8.00 RUSS1420U8 0.06 -0.19 0.05 11.0 0.15 316.0 1.0 10
9.00 RUSS1420U9 0.15 0.05 0.05 10.0 0.10 2.0 1.0 3
10.00 RUSS1420U10 0.05 -0.05 0.05 1104.0 0.05 130.0 3.0 302
11.00 RUSS1420U11 0.05 -0.15 0.05 1.0 0.15 247.0 1.0 164
12.00 RUSS1420U12 0.55 0.50 0.05 11.0 0.10 122.0 12.0 112
13.00 RUSS1420U13 0.65 0.00 0.05 41.0 0.40 204.0 3.0 52
14.00 RUSS1420U14 1.85 0.65 1.05 241.0 1.35 118.0 41.0 66
15.00 RUSS1420U15 2.90 0.75 2.05 197.0 2.35 153.0 50.0 50
16.00 RUSS1420U16 6.30 3.10 3.00 398.0 3.40 179.0 6.0 6
17.00 RUSS1420U17 4.20 0.00 4.00 254.0 4.40 191.0 0.0 0
18.00 RUSS1420U18 3.90 -1.20 5.00 382.0 5.40 171.0 10.0 50
19.00 RUSS1420U19 6.20 0.00 6.00 261.0 6.40 189.0 0.0 0
20.00 RUSS1420U20 8.60 1.40 7.00 339.0 7.40 183.0 2.0 2
21.00 RUSS1420U21 8.30 0.20 8.00 303.0 8.40 140.0 50.0 60
22.00 RUSS1420U22 7.80 -1.30 8.90 445.0 9.40 140.0 10.0 10
23.00 RUSS1420U23 10.10 0.00 10.00 253.0 10.40 161.0 0.0 0
24.00 RUSS1420U24 11.20 0.00 11.00 253.0 11.40 161.0 0.0 0
25.00 RUSS1420U25 12.20 0.00 12.00 253.0 12.40 161.0 0.0 0
26.00 RUSS1420U26 13.10 0.00 13.00 273.0 13.40 161.0 0.0 0
27.00 RUSS1420U27 14.20 0.00 14.00 253.0 14.40 161.0 0.0 0
28.00 RUSS1420U28 15.10 0.00 15.00 253.0 15.40 161.0 0.0 0
29.00 RUSS1420U29 15.10 -1.00 16.00 423.0 16.40 160.0 14.0 14
30.00 RUSS1420U30 17.10 0.00 17.00 253.0 17.40 161.0 0.0 0
31.00 RUSS1420U31 18.20 0.00 18.00 253.0 18.40 161.0 0.0 0
32.00 RUSS1420U32 19.20 0.00 19.00 253.0 19.40 161.0 0.0 0
33.00 RUSS1420U33 20.10 0.00 20.00 221.0 20.40 149.0 0.0 0
34.00 RUSS1420U34 21.20 0.00 21.00 200.0 21.40 128.0 0.0 0
35.00 RUSS1420U35 22.10 0.00 22.00 281.0 22.40 128.0 0.0 0
Trading Center