Direxion Trust Shs Direxion Daily 20+ Yr Treasury Bear 3X Shares $46.66

up +0.50


16/9/2014 04:00 PM  |  NYSEARCA : TMV
Last Trade: 46.66
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: 0.50 (1.08 %)
Prev Close: 46.16
Open: 46.12
Bid: 46.51
Ask: 46.95
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 56%
Options:

Call Options: TMV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TMV1420I35 10.40 0.00 10.60 290.0 11.80 83.0 0.0 0
36.00 TMV1420I36 9.60 0.00 10.00 270.0 10.80 95.0 0.0 0
37.00 TMV1420I37 8.60 0.00 9.00 270.0 9.80 95.0 0.0 0
38.00 TMV1420I38 7.70 0.00 8.00 600.0 8.80 239.0 1.0 11
39.00 TMV1420I39 4.00 -2.60 7.00 684.0 7.80 276.0 1.0 10
40.00 TMV1420I40 6.60 0.60 6.50 278.0 6.80 323.0 31.0 100
41.00 TMV1420I41 5.20 0.10 5.50 161.0 5.80 317.0 36.0 195
42.00 TMV1420I42 4.70 0.60 4.50 200.0 4.80 308.0 6.0 290
43.00 TMV1420I43 3.60 0.40 3.50 263.0 3.90 432.0 20.0 796
44.00 TMV1420I44 2.30 -0.03 2.60 232.0 2.90 282.0 6.0 902
45.00 TMV1420I45 1.90 0.19 1.80 178.0 2.05 205.0 243.0 1,514
46.00 TMV1420I46 1.10 0.00 1.10 229.0 1.35 391.0 197.0 1,046
47.00 TMV1420I47 0.65 0.10 0.60 237.0 0.75 137.0 35.0 676
48.00 TMV1420I48 0.35 0.10 0.30 154.0 0.40 143.0 19.0 152
49.00 TMV1420I49 0.15 0.00 0.15 21.0 0.25 210.0 20.0 73
50.00 TMV1420I50 0.10 0.00 0.05 149.0 0.15 171.0 40.0 152
51.00 TMV1420I51 0.05 0.00 0.05 10.0 0.15 378.0 10.0 51
52.00 TMV1420I52 0.05 -0.10 0.05 10.0 0.15 433.0 4.0 14
53.00 TMV1420I53 0.07 -0.08 0.05 1.0 0.15 502.0 3.0 60
54.00 TMV1420I54 0.15 0.00 0.05 1.0 0.20 570.0 0.0 0
55.00 TMV1420I55 0.35 0.15 0.05 1.0 0.20 471.0 4.0 4
56.00 TMV1420I56 0.20 0.00 0.05 1.0 0.20 572.0 0.0 0
57.00 TMV1420I57 0.20 0.00 0.05 1.0 0.20 373.0 0.0 0
58.00 TMV1420I58 0.05 -0.15 0.05 1.0 0.20 373.0 1.0 1
59.00 TMV1420I59 0.05 -0.15 0.05 1.0 0.20 373.0 5.0 5
60.00 TMV1420I60 0.05 -0.15 0.05 1.0 0.20 363.0 11.0 11
65.00 TMV1420I65 0.05 -0.15 0.05 2.0 0.20 351.0 4.0 15

Put Options: TMV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 TMV1420U35 0.20 0.00 0.05 159.0 0.20 217.0 3.0 3
36.00 TMV1420U36 0.10 -0.10 0.10 993.0 0.20 217.0 1.0 1
37.00 TMV1420U37 0.08 -0.12 0.05 10.0 0.20 217.0 11.0 80
38.00 TMV1420U38 0.45 0.30 0.05 22.0 0.20 215.0 2.0 19
39.00 TMV1420U39 0.24 0.09 0.05 55.0 0.15 262.0 11.0 56
40.00 TMV1420U40 0.05 -0.10 0.05 136.0 0.15 304.0 4.0 156
41.00 TMV1420U41 0.05 -0.10 0.05 250.0 0.10 293.0 263.0 428
42.00 TMV1420U42 0.12 0.00 0.05 47.0 0.15 393.0 100.0 242
43.00 TMV1420U43 0.10 0.00 0.05 545.0 0.15 253.0 51.0 548
44.00 TMV1420U44 0.35 0.15 0.10 176.0 0.20 201.0 8.0 26
45.00 TMV1420U45 0.53 0.08 0.25 171.0 0.40 271.0 19.0 1,002
46.00 TMV1420U46 0.70 -0.30 0.55 3.0 0.70 283.0 47.0 292
47.00 TMV1420U47 1.15 -0.20 1.00 219.0 1.20 244.0 15.0 79
48.00 TMV1420U48 2.00 0.00 1.65 228.0 1.90 236.0 2.0 84
49.00 TMV1420U49 2.80 0.00 2.45 214.0 2.70 155.0 0.0 0
50.00 TMV1420U50 8.32 4.72 3.30 307.0 4.00 581.0 2.0 2
51.00 TMV1420U51 4.60 0.00 4.30 254.0 4.90 365.0 0.0 0
52.00 TMV1420U52 6.00 0.40 5.20 344.0 5.80 350.0 10.0 12
53.00 TMV1420U53 11.06 4.46 6.20 318.0 6.90 463.0 3.0 3
54.00 TMV1420U54 7.60 0.00 7.20 236.0 7.90 343.0 0.0 0
55.00 TMV1420U55 8.60 0.00 8.20 220.0 8.90 344.0 0.0 0
56.00 TMV1420U56 13.93 4.33 9.20 283.0 10.10 599.0 5.0 5
57.00 TMV1420U57 10.50 0.00 10.20 155.0 11.10 261.0 0.0 0
58.00 TMV1420U58 11.50 0.00 11.20 186.0 12.40 539.0 0.0 0
59.00 TMV1420U59 12.50 0.00 12.20 145.0 13.40 381.0 0.0 0
60.00 TMV1420U60 13.50 0.00 13.20 155.0 14.40 331.0 0.0 0
65.00 TMV1420U65 18.50 0.00 18.20 208.0 19.40 500.0 0.0 0
Trading Center