Direxion Trust Shs Direxion Daily 20+ Yr Treasury Bear 3X Shares $45.36

down -0.39


22/7/2014 04:00 PM  |  NYSEARCA : TMV
Last Trade: 45.36
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: -0.39 (-0.85 %)
Prev Close: 45.75
Open: 45.74
Bid: 45.36
Ask: 45.56
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TMV Trend Analysis - it has underperformed the S&P 500 by 48%
Options:

Call Options: TMV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 TMV1416H39 0.00 0.00 6.20 135.0 7.10 236.0 0.0 0
40.00 TMV1416H40 6.60 1.50 5.30 156.0 6.00 320.0 50.0 163
41.00 TMV1416H41 0.00 0.00 4.40 409.0 5.10 563.0 0.0 0
42.00 TMV1416H42 0.00 0.00 3.50 515.0 4.30 597.0 0.0 0
43.00 TMV1416H43 0.00 0.00 2.75 544.0 3.50 692.0 0.0 0
44.00 TMV1416H44 0.00 0.00 2.05 537.0 2.55 606.0 0.0 0
45.00 TMV1416H45 1.70 0.04 1.50 509.0 1.80 154.0 14.0 991
46.00 TMV1416H46 1.40 0.00 1.05 508.0 1.40 623.0 23.0 3
47.00 TMV1416H47 0.87 0.17 0.70 486.0 1.15 818.0 7.0 0
48.00 TMV1416H48 0.60 0.05 0.45 482.0 0.70 611.0 13.0 45
49.00 TMV1416H49 0.40 0.00 0.30 96.0 0.55 591.0 3.0 251
50.00 TMV1416H50 0.25 -0.05 0.15 33.0 0.35 530.0 25.0 1,579
51.00 TMV1416H51 0.00 0.00 0.05 522.0 0.30 607.0 0.0 0
52.00 TMV1416H52 0.00 0.00 0.05 291.0 0.25 572.0 0.0 0
53.00 TMV1416H53 0.35 0.10 0.05 268.0 0.25 1126.0 2.0 304
54.00 TMV1416H54 0.35 0.30 0.05 1.0 0.20 39.0 10.0 173
55.00 TMV1416H55 0.05 0.00 0.05 2.0 0.55 2.0 2.0 842
56.00 TMV1416H56 0.05 0.00 0.05 8.0 0.15 17.0 8.0 93
57.00 TMV1416H57 0.05 -0.20 0.05 1.0 0.15 9.0 1.0 850
58.00 TMV1416H58 0.25 0.00 0.05 211.0 0.25 1103.0 5.0 104
59.00 TMV1416H59 0.15 0.05 0.05 51.0 0.25 740.0 100.0 348
60.00 TMV1416H60 0.05 -0.20 0.05 1.0 0.25 514.0 1.0 464
61.00 TMV1416H61 0.25 0.00 0.05 60.0 0.25 725.0 4.0 27
62.00 TMV1416H62 0.10 -0.15 0.10 50.0 0.25 764.0 50.0 75
63.00 TMV1416H63 0.05 -0.20 0.05 111.0 0.25 838.0 17.0 213
64.00 TMV1416H64 0.25 0.00 0.05 10.0 0.25 878.0 1.0 65
65.00 TMV1416H65 0.15 0.05 0.05 5.0 0.10 185.0 2.0 91
66.00 TMV1416H66 0.10 -0.15 0.05 1.0 0.25 627.0 4.0 96
67.00 TMV1416H67 0.20 -0.05 0.05 1.0 0.25 659.0 4.0 86
68.00 TMV1416H68 0.10 -0.15 0.10 20.0 0.25 880.0 1.0 120
69.00 TMV1416H69 0.15 -0.10 0.05 1.0 0.25 678.0 10.0 31
70.00 TMV1416H70 0.05 -0.20 0.05 40.0 0.25 658.0 40.0 74
71.00 TMV1416H71 0.05 -0.20 0.05 1.0 0.25 881.0 8.0 56
72.00 TMV1416H72 0.05 -0.20 0.05 30.0 0.25 860.0 30.0 106
73.00 TMV1416H73 0.05 -0.20 0.05 30.0 0.25 767.0 30.0 60
74.00 TMV1416H74 0.05 -0.20 0.05 2.0 0.25 714.0 2.0 5
75.00 TMV1416H75 0.05 -0.20 0.05 5.0 0.25 742.0 5.0 88
76.00 TMV1416H76 3.80 3.55 0.05 10.0 0.25 699.0 1.0 1
77.00 TMV1416H77 0.05 -0.20 0.05 20.0 0.25 712.0 20.0 20
78.00 TMV1416H78 0.05 -0.20 0.05 10.0 0.25 674.0 10.0 17
79.00 TMV1416H79 2.00 1.75 0.10 1.0 0.25 654.0 11.0 22
80.00 TMV1416H80 0.25 0.00 0.10 1.0 0.25 545.0 1.0 29
81.00 TMV1416H81 0.25 0.00 0.05 1.0 0.25 668.0 0.0 0
82.00 TMV1416H82 0.05 -0.20 0.05 4.0 0.25 855.0 20.0 187
85.00 TMV1416H85 0.05 -0.20 0.05 12.0 0.30 544.0 10.0 32

Put Options: TMV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 TMV1416T39 0.25 0.00 0.00 0.0 0.25 662.0 0.0 0
40.00 TMV1416T40 0.15 -0.10 0.10 1.0 0.15 86.0 10.0 173
41.00 TMV1416T41 0.05 0.00 0.05 655.0 0.30 262.0 0.0 0
42.00 TMV1416T42 0.25 0.00 0.20 629.0 0.40 127.0 1.0 0
43.00 TMV1416T43 0.60 0.00 0.35 670.0 0.65 269.0 66.0 66
44.00 TMV1416T44 0.00 0.00 0.55 700.0 0.95 246.0 0.0 0
45.00 TMV1416T45 1.20 -0.10 1.10 514.0 1.35 190.0 36.0 396
46.00 TMV1416T46 1.50 0.00 1.50 678.0 1.95 474.0 4.0 0
47.00 TMV1416T47 0.00 0.00 2.05 629.0 2.60 516.0 0.0 0
48.00 TMV1416T48 0.00 0.00 2.65 611.0 3.40 611.0 0.0 0
49.00 TMV1416T49 0.00 0.00 3.60 517.0 4.20 559.0 0.0 0
50.00 TMV1416T50 4.10 -0.40 4.60 240.0 5.10 499.0 49.0 223
51.00 TMV1416T51 0.00 0.00 5.10 383.0 6.00 363.0 0.0 0
52.00 TMV1416T52 5.90 0.00 6.10 465.0 7.00 464.0 10.0 0
53.00 TMV1416T53 7.51 0.00 7.10 161.0 8.00 224.0 1.0 189
54.00 TMV1416T54 6.60 -1.50 8.00 139.0 8.90 184.0 2.0 53
55.00 TMV1416T55 9.50 0.00 9.00 228.0 9.90 196.0 60.0 169
56.00 TMV1416T56 10.50 0.00 10.00 226.0 10.90 210.0 1.0 38
57.00 TMV1416T57 8.50 -2.30 10.60 606.0 12.50 614.0 10.0 53
58.00 TMV1416T58 12.10 0.30 11.60 242.0 12.90 249.0 5.0 63
59.00 TMV1416T59 7.60 -5.20 12.60 334.0 13.90 212.0 4.0 35
60.00 TMV1416T60 10.50 -3.30 13.60 332.0 14.90 211.0 20.0 103
61.00 TMV1416T61 8.90 -5.90 14.60 324.0 15.90 206.0 1.0 7
62.00 TMV1416T62 14.80 -1.00 15.60 323.0 16.90 204.0 20.0 76
63.00 TMV1416T63 15.38 -1.42 16.60 324.0 17.90 207.0 5.0 123
64.00 TMV1416T64 15.40 -2.40 17.60 324.0 18.90 206.0 10.0 56
65.00 TMV1416T65 13.40 -5.40 18.50 333.0 19.90 160.0 2.0 50
66.00 TMV1416T66 17.90 -1.90 19.50 334.0 20.90 160.0 10.0 23
67.00 TMV1416T67 19.47 -1.03 20.20 287.0 21.90 184.0 5.0 6
68.00 TMV1416T68 16.54 -4.96 21.20 287.0 23.40 223.0 2.0 22
69.00 TMV1416T69 18.60 -4.00 22.20 284.0 24.40 223.0 5.0 55
70.00 TMV1416T70 12.20 -11.30 23.30 255.0 25.40 223.0 10.0 11
71.00 TMV1416T71 19.23 -5.07 24.20 246.0 26.40 202.0 1.0 13
72.00 TMV1416T72 20.90 -4.60 25.20 267.0 27.40 204.0 10.0 14
73.00 TMV1416T73 22.50 -4.00 26.20 267.0 28.40 202.0 15.0 19
74.00 TMV1416T74 27.40 0.10 27.20 267.0 29.40 203.0 1.0 1
75.00 TMV1416T75 24.50 -3.80 28.20 195.0 30.40 202.0 4.0 25
76.00 TMV1416T76 16.30 -13.20 29.20 267.0 31.40 203.0 10.0 12
77.00 TMV1416T77 30.30 0.00 30.20 250.0 32.40 203.0 0.0 0
78.00 TMV1416T78 17.90 -13.40 31.20 267.0 33.40 203.0 5.0 8
79.00 TMV1416T79 21.00 -11.50 32.20 267.0 34.40 202.0 6.0 12
80.00 TMV1416T80 28.50 -4.80 33.20 267.0 35.40 203.0 8.0 52
81.00 TMV1416T81 20.30 -14.00 34.20 267.0 36.40 203.0 2.0 2
82.00 TMV1416T82 24.50 -10.80 35.20 246.0 37.40 203.0 10.0 10
85.00 TMV1416T85 38.30 0.00 38.20 195.0 40.40 203.0 0.0 0
Trading Center