$36.90 -0.33 (-0.89%) Direxion Trust Shs Direxion Daily 20+ Yr Treasury Bear 3X Shares - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Last Trade: 36.90
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.33 (-0.89%)
Prev Close: 37.23
Open: 36.62
Bid: 36.88
Ask: 37.05
Options:

Call Options: TMV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TMV1422K30 7.00 -0.20 6.80 343.0 7.70 597.0 10.0 121
35.00 TMV1422K35 3.10 -0.20 2.70 248.0 3.10 596.0 43.0 233
40.00 TMV1422K40 0.60 -0.20 0.55 245.0 0.70 266.0 116.0 651
45.00 TMV1422K45 0.15 0.00 0.10 20.0 0.15 10.0 136.0 1,160
50.00 TMV1422K50 0.05 0.00 0.05 2.0 0.15 350.0 4.0 1,922
51.00 TMV1422K51 0.16 0.01 0.05 1.0 0.15 334.0 1.0 52
52.00 TMV1422K52 0.05 -0.10 0.05 60.0 0.30 569.0 60.0 125
53.00 TMV1422K53 0.17 0.02 0.05 1.0 0.40 589.0 2.0 207
54.00 TMV1422K54 0.06 -0.19 0.05 1.0 0.30 454.0 5.0 27
55.00 TMV1422K55 0.05 -0.20 0.05 2.0 0.30 476.0 7.0 326
56.00 TMV1422K56 6.40 5.55 0.05 1.0 0.40 459.0 6.0 29
57.00 TMV1422K57 0.10 -0.15 0.05 1.0 0.30 540.0 10.0 20
58.00 TMV1422K58 0.15 -0.25 0.05 100.0 0.30 516.0 30.0 63
59.00 TMV1422K59 0.10 -0.40 0.10 5.0 0.40 514.0 5.0 10
60.00 TMV1422K60 0.05 -0.20 0.05 5.0 0.30 606.0 5.0 123
61.00 TMV1422K61 0.10 -0.30 0.05 65.0 0.30 516.0 40.0 30
62.00 TMV1422K62 0.15 -0.25 0.05 192.0 0.30 516.0 3.0 39
63.00 TMV1422K63 0.08 -0.17 0.05 60.0 0.30 516.0 39.0 40
64.00 TMV1422K64 0.15 -0.15 0.05 214.0 0.35 523.0 1.0 59
65.00 TMV1422K65 0.05 -0.35 0.05 5.0 0.30 540.0 5.0 49
66.00 TMV1422K66 1.30 1.05 0.05 83.0 0.30 595.0 5.0 5
67.00 TMV1422K67 0.25 0.00 0.05 130.0 0.30 531.0 0.0 0
68.00 TMV1422K68 0.10 -0.40 0.10 2.0 0.35 459.0 2.0 2
69.00 TMV1422K69 0.29 -0.26 0.05 91.0 0.35 443.0 1.0 1
70.00 TMV1422K70 0.05 -0.20 0.05 1.0 0.30 1.0 2.0 44
75.00 TMV1422K75 0.05 -0.25 0.05 1.0 0.35 1.0 1.0 32
80.00 TMV1422K80 0.24 -0.26 0.05 10.0 0.35 1.0 4.0 4
85.00 TMV1422K85 0.05 -0.45 0.05 10.0 0.35 1.0 1.0 11

Put Options: TMV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TMV1422W30 0.20 -0.08 0.10 103.0 0.30 606.0 1.0 93
35.00 TMV1422W35 1.05 -0.10 0.95 198.0 1.15 360.0 25.0 563
40.00 TMV1422W40 3.70 0.08 3.50 424.0 4.00 358.0 100.0 1,193
45.00 TMV1422W45 7.90 0.00 7.60 435.0 9.10 513.0 5.0 326
50.00 TMV1422W50 12.62 0.00 12.50 432.0 14.10 507.0 2.0 249
51.00 TMV1422W51 13.00 0.00 13.50 281.0 15.10 318.0 0.0 0
52.00 TMV1422W52 10.35 -3.65 13.90 537.0 16.00 477.0 2.0 21
53.00 TMV1422W53 15.69 0.00 15.40 478.0 17.00 476.0 3.0 35
54.00 TMV1422W54 12.45 -3.55 16.30 465.0 18.00 469.0 5.0 30
55.00 TMV1422W55 21.00 4.00 17.10 516.0 19.00 476.0 7.0 61
56.00 TMV1422W56 12.65 -5.25 17.90 534.0 20.00 469.0 2.0 28
57.00 TMV1422W57 22.45 3.35 19.30 484.0 21.00 473.0 10.0 12
58.00 TMV1422W58 23.70 3.80 19.90 533.0 22.00 469.0 10.0 26
59.00 TMV1422W59 11.72 -9.18 20.90 351.0 23.00 316.0 1.0 1
60.00 TMV1422W60 25.70 3.80 22.20 503.0 24.00 469.0 10.0 18
61.00 TMV1422W61 22.90 0.00 22.90 310.0 24.90 200.0 0.0 0
62.00 TMV1422W62 14.53 -9.37 23.90 370.0 26.00 310.0 7.0 7
63.00 TMV1422W63 16.10 -8.80 24.90 402.0 27.00 323.0 1.0 3
64.00 TMV1422W64 10.20 -15.70 25.90 295.0 27.90 179.0 1.0 1
65.00 TMV1422W65 18.80 -8.10 26.90 462.0 29.00 388.0 1.0 18
66.00 TMV1422W66 14.70 -13.20 27.90 386.0 30.00 321.0 18.0 18
67.00 TMV1422W67 29.00 0.00 28.80 195.0 31.00 189.0 0.0 0
68.00 TMV1422W68 30.00 0.00 29.80 195.0 32.00 189.0 0.0 0
69.00 TMV1422W69 31.00 0.00 30.80 195.0 33.00 189.0 0.0 0
70.00 TMV1422W70 22.86 -9.14 31.80 195.0 34.00 195.0 1.0 1
75.00 TMV1422W75 31.88 -5.02 36.90 195.0 39.00 195.0 3.0 3
80.00 TMV1422W80 36.45 -5.55 41.90 150.0 44.30 150.0 48.0 49
85.00 TMV1422W85 42.50 -4.40 46.90 150.0 49.30 150.0 10.0 105