Direxion Trust Shs Direxion Daily Russia Bear 3x Shares $11.25

down 0.00


27/8/2014 03:59 PM  |  NYSEARCA : RUSS
Last Trade: 11.25
Trade Time: Aug 27 03:59 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 11.25
Open: 11.06
Bid: 11.30
Ask: 11.59
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 61%
Options:

Call Options: RUSS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 RUSS1420I5 6.00 0.00 6.00 628.0 6.40 496.0 0.0 0
6.00 RUSS1420I6 5.00 0.00 5.00 137.0 5.40 277.0 0.0 0
7.00 RUSS1420I7 4.00 0.00 4.00 137.0 4.40 277.0 0.0 0
8.00 RUSS1420I8 2.90 -0.20 3.10 112.0 3.40 397.0 1.0 2
9.00 RUSS1420I9 4.10 2.00 2.10 460.0 2.45 375.0 2.0 3
10.00 RUSS1420I10 1.70 0.35 1.35 424.0 1.65 563.0 1.0 81
11.00 RUSS1420I11 0.85 -0.12 0.85 172.0 1.10 1479.0 15.0 146
12.00 RUSS1420I12 0.60 0.00 0.50 203.0 0.65 385.0 7.0 497
13.00 RUSS1420I13 0.45 0.00 0.20 3344.0 0.45 455.0 3.0 232
14.00 RUSS1420I14 0.60 0.45 0.15 1839.0 0.40 1140.0 25.0 251
15.00 RUSS1420I15 0.20 0.10 0.10 755.0 0.40 1984.0 19.0 646
16.00 RUSS1420I16 0.50 0.40 0.10 35.0 0.35 2260.0 1.0 115
17.00 RUSS1420I17 0.80 0.50 0.05 11.0 0.30 1482.0 2.0 137
18.00 RUSS1420I18 0.75 0.45 0.05 11.0 0.30 1638.0 220.0 278
19.00 RUSS1420I19 0.20 -0.05 0.05 11.0 0.25 629.0 1.0 1
20.00 RUSS1420I20 0.20 0.00 0.05 11.0 0.20 859.0 10.0 148
21.00 RUSS1420I21 0.25 0.00 0.10 1773.0 0.25 2036.0 0.0 0
22.00 RUSS1420I22 0.45 0.25 0.05 1603.0 0.20 1960.0 4.0 313
23.00 RUSS1420I23 0.20 0.00 0.05 155.0 0.20 289.0 1.0 1
24.00 RUSS1420I24 0.18 -0.02 0.05 122.0 0.20 1909.0 4.0 344
25.00 RUSS1420I25 2.60 2.40 0.05 20.0 0.20 1154.0 100.0 100
26.00 RUSS1420I26 0.15 -0.05 0.05 46.0 0.20 1906.0 40.0 60
27.00 RUSS1420I27 0.20 0.00 0.05 74.0 0.20 318.0 0.0 0
28.00 RUSS1420I28 0.30 0.10 0.05 92.0 0.20 1384.0 100.0 125
29.00 RUSS1420I29 0.25 0.05 0.05 123.0 0.20 1294.0 50.0 50
30.00 RUSS1420I30 0.15 -0.10 0.05 84.0 0.25 2313.0 39.0 75
31.00 RUSS1420I31 0.20 0.00 0.05 80.0 0.20 316.0 0.0 0
32.00 RUSS1420I32 0.20 -0.05 0.05 70.0 0.25 2297.0 5.0 5
33.00 RUSS1420I33 0.20 0.00 0.05 70.0 0.20 308.0 0.0 0
34.00 RUSS1420I34 1.65 1.45 0.05 70.0 0.20 828.0 6.0 6
35.00 RUSS1420I35 0.60 0.35 0.05 60.0 0.25 1392.0 2.0 3

Put Options: RUSS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 RUSS1420U5 0.20 0.00 0.00 0.0 0.20 1904.0 0.0 0
6.00 RUSS1420U6 0.20 0.00 0.00 0.0 0.20 319.0 0.0 0
7.00 RUSS1420U7 0.05 -0.15 0.05 1226.0 0.20 1893.0 5.0 5
8.00 RUSS1420U8 0.05 -0.15 0.05 11.0 0.20 1866.0 10.0 11
9.00 RUSS1420U9 0.15 0.10 0.05 10.0 0.25 1770.0 1.0 3
10.00 RUSS1420U10 0.35 0.20 0.15 3712.0 0.55 2299.0 5.0 287
11.00 RUSS1420U11 0.90 0.25 0.65 887.0 0.95 1997.0 7.0 146
12.00 RUSS1420U12 0.95 -0.40 1.35 22.0 1.50 50.0 2.0 97
13.00 RUSS1420U13 2.70 0.65 2.05 572.0 2.40 455.0 3.0 48
14.00 RUSS1420U14 2.00 -0.95 2.95 433.0 3.30 577.0 10.0 43
15.00 RUSS1420U15 2.90 -1.00 3.90 354.0 4.30 1058.0 50.0 50
16.00 RUSS1420U16 6.30 1.50 4.80 443.0 5.20 464.0 6.0 6
17.00 RUSS1420U17 5.80 0.00 5.80 199.0 6.20 135.0 0.0 0
18.00 RUSS1420U18 3.90 -2.80 6.70 830.0 7.20 765.0 10.0 50
19.00 RUSS1420U19 7.70 0.00 7.70 208.0 8.20 275.0 0.0 0
20.00 RUSS1420U20 8.60 -0.10 8.70 434.0 9.10 165.0 2.0 2
21.00 RUSS1420U21 8.30 -1.30 9.60 912.0 10.10 175.0 50.0 60
22.00 RUSS1420U22 7.80 -2.80 10.60 984.0 11.10 335.0 10.0 10
23.00 RUSS1420U23 11.60 0.00 11.60 309.0 12.10 225.0 0.0 0
24.00 RUSS1420U24 12.70 0.00 12.70 174.0 13.10 225.0 0.0 0
25.00 RUSS1420U25 13.70 0.00 13.70 50.0 14.10 225.0 0.0 0
26.00 RUSS1420U26 14.70 0.00 14.70 71.0 15.00 94.0 0.0 0
27.00 RUSS1420U27 15.70 0.00 15.70 71.0 16.00 94.0 0.0 0
28.00 RUSS1420U28 16.70 0.00 16.70 50.0 17.00 83.0 0.0 0
29.00 RUSS1420U29 15.10 -2.40 17.50 1351.0 18.00 83.0 14.0 14
30.00 RUSS1420U30 18.70 0.00 18.70 50.0 19.00 83.0 0.0 0
31.00 RUSS1420U31 19.70 0.00 19.70 50.0 20.00 83.0 0.0 0
32.00 RUSS1420U32 20.70 0.00 20.70 50.0 21.00 71.0 0.0 0
33.00 RUSS1420U33 21.50 0.00 21.50 323.0 22.00 61.0 0.0 0
34.00 RUSS1420U34 22.50 0.00 22.50 355.0 23.00 71.0 0.0 0
35.00 RUSS1420U35 23.50 0.00 23.50 1175.0 24.00 82.0 0.0 0
Trading Center