$42.05 -0.06 (-0.14%) Direxion Trust Shs Direxion Daily 20+ Yr Treasury Bear 3X Shares - NYSEARCA

Sep. 30, 2014 | 10:23 AM
Last Trade: 42.05
Trade Time: Sep 30 10:23 AM Eastern Daylight Time
Change: -0.06 (-0.14%)
Prev Close: 42.11
Open: 42.37
Bid: 42.04
Ask: 42.06
Options:

Call Options: TMV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 TMV1418J32 9.70 0.00 9.50 412.0 10.70 430.0 0.0 0
33.00 TMV1418J33 8.70 0.00 8.60 296.0 9.70 322.0 0.0 0
34.00 TMV1418J34 7.60 0.00 7.70 336.0 8.70 383.0 0.0 0
35.00 TMV1418J35 6.70 0.00 6.50 358.0 7.70 383.0 0.0 0
36.00 TMV1418J36 7.70 2.00 5.80 516.0 6.80 727.0 1.0 9
37.00 TMV1418J37 8.60 3.70 5.00 212.0 5.70 334.0 1.0 1
38.00 TMV1418J38 4.20 0.00 4.00 511.0 4.40 201.0 0.0 0
39.00 TMV1418J39 7.30 4.00 3.20 406.0 3.50 104.0 4.0 3
40.00 TMV1418J40 6.20 3.65 2.40 378.0 2.70 99.0 3.0 27
41.00 TMV1418J41 2.05 0.00 1.75 460.0 2.00 107.0 188.0 188
42.00 TMV1418J42 1.40 0.20 1.20 499.0 1.45 206.0 17.0 174
43.00 TMV1418J43 0.99 0.16 0.80 345.0 1.00 223.0 16.0 107
44.00 TMV1418J44 0.60 0.00 0.55 126.0 0.65 106.0 44.0 227
45.00 TMV1418J45 0.40 0.00 0.30 150.0 0.45 258.0 66.0 1,014
46.00 TMV1418J46 0.30 0.00 0.15 256.0 0.30 210.0 180.0 937
47.00 TMV1418J47 0.25 0.00 0.10 114.0 0.20 97.0 7.0 323
48.00 TMV1418J48 0.35 0.30 0.05 116.0 0.15 108.0 10.0 127
49.00 TMV1418J49 0.15 0.00 0.05 10.0 0.15 360.0 2.0 129
50.00 TMV1418J50 0.05 0.00 0.05 1.0 0.15 351.0 4.0 125
51.00 TMV1418J51 0.15 0.00 0.05 141.0 0.15 467.0 5.0 16
52.00 TMV1418J52 0.09 -0.06 0.05 72.0 0.15 460.0 7.0 19
53.00 TMV1418J53 0.30 0.15 0.05 79.0 0.15 356.0 4.0 4
54.00 TMV1418J54 0.25 0.00 0.05 20.0 0.25 651.0 0.0 0
55.00 TMV1418J55 0.10 -0.15 0.05 1.0 0.25 651.0 2.0 2
56.00 TMV1418J56 0.05 -0.20 0.05 1.0 0.25 651.0 1.0 4

Put Options: TMV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 TMV1418V32 0.10 -0.05 0.05 113.0 0.25 651.0 1.0 1
33.00 TMV1418V33 0.15 0.00 0.05 80.0 0.15 445.0 5.0 10
34.00 TMV1418V34 0.08 -0.07 0.05 1.0 0.15 465.0 1.0 3
35.00 TMV1418V35 0.20 0.05 0.05 36.0 0.15 375.0 1.0 1
36.00 TMV1418V36 0.30 0.25 0.05 115.0 0.15 279.0 2.0 2
37.00 TMV1418V37 0.15 0.10 0.05 154.0 0.20 342.0 1.0 2
38.00 TMV1418V38 0.22 0.00 0.10 307.0 0.25 174.0 5.0 443
39.00 TMV1418V39 0.15 -0.10 0.25 274.0 0.40 278.0 2.0 11
40.00 TMV1418V40 0.50 0.05 0.40 588.0 0.65 527.0 40.0 301
41.00 TMV1418V41 0.75 0.00 0.75 334.0 0.95 435.0 12.0 162
42.00 TMV1418V42 1.25 -0.10 1.15 297.0 1.40 532.0 2.0 587
43.00 TMV1418V43 1.85 0.00 1.70 268.0 1.95 342.0 4.0 112
44.00 TMV1418V44 2.50 0.00 2.40 230.0 2.70 412.0 20.0 376
45.00 TMV1418V45 3.44 0.00 3.10 290.0 3.50 423.0 1.0 69
46.00 TMV1418V46 3.25 -0.65 4.00 225.0 4.40 484.0 10.0 26
47.00 TMV1418V47 3.59 -1.21 4.60 555.0 5.30 346.0 7.0 73
48.00 TMV1418V48 3.75 -1.95 5.40 693.0 6.40 669.0 19.0 19
49.00 TMV1418V49 6.60 0.00 6.30 714.0 7.60 774.0 0.0 0
50.00 TMV1418V50 6.00 -1.60 7.30 653.0 8.50 650.0 2.0 3
51.00 TMV1418V51 8.50 0.00 8.30 322.0 9.50 331.0 0.0 0
52.00 TMV1418V52 9.50 0.00 9.30 326.0 10.50 335.0 0.0 0
53.00 TMV1418V53 8.11 -2.49 10.10 652.0 11.50 639.0 3.0 3
54.00 TMV1418V54 11.60 0.00 10.80 623.0 12.70 683.0 0.0 0
55.00 TMV1418V55 12.60 0.00 11.80 299.0 13.70 342.0 0.0 0
56.00 TMV1418V56 10.83 -2.77 12.80 583.0 14.90 642.0 5.0 5