Direxion Trust Shs Direxion Daily 20+ Yr Treasury Bear 3X Shares $45.77

down -1.08


1/8/2014 04:00 PM  |  NYSEARCA : TMV
Last Trade: 45.77
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: -1.08 (-2.31 %)
Prev Close: 46.85
Open: 47.00
Bid: 45.60
Ask: 47.55
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 49%
Options:

Call Options: TMV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 TMV1416H39 7.60 0.20 6.50 549.0 7.40 539.0 50.0 50
40.00 TMV1416H40 5.80 -0.60 5.50 600.0 6.40 523.0 80.0 241
41.00 TMV1416H41 5.50 0.00 4.70 220.0 5.40 188.0 0.0 0
42.00 TMV1416H42 4.20 -0.30 3.70 542.0 4.50 560.0 7.0 10
43.00 TMV1416H43 4.20 0.60 2.85 606.0 3.50 564.0 50.0 1
44.00 TMV1416H44 2.35 -0.81 2.20 166.0 2.40 61.0 10.0 69
45.00 TMV1416H45 1.70 -0.55 1.50 82.0 1.90 744.0 41.0 1,092
46.00 TMV1416H46 1.10 -0.62 0.95 198.0 1.30 816.0 44.0 314
47.00 TMV1416H47 0.70 -0.24 0.55 454.0 0.85 825.0 23.0 827
48.00 TMV1416H48 0.41 -0.19 0.25 845.0 0.60 827.0 72.0 271
49.00 TMV1416H49 0.40 -0.10 0.15 323.0 0.30 37.0 15.0 407
50.00 TMV1416H50 0.25 -0.05 0.15 5.0 0.30 24.0 6.0 1,616
51.00 TMV1416H51 0.05 0.00 0.05 1.0 0.35 618.0 0.0 0
52.00 TMV1416H52 0.14 0.00 0.05 10.0 0.25 996.0 11.0 11
53.00 TMV1416H53 0.10 -0.20 0.05 30.0 0.25 772.0 5.0 289
54.00 TMV1416H54 0.05 -0.20 0.05 5.0 0.25 705.0 5.0 169
55.00 TMV1416H55 0.05 -0.20 0.05 9.0 0.10 105.0 10.0 840
56.00 TMV1416H56 0.05 -0.20 0.05 2.0 0.15 577.0 2.0 85
57.00 TMV1416H57 0.05 -0.20 0.05 1.0 0.15 649.0 1.0 850
58.00 TMV1416H58 0.05 -0.20 0.05 10.0 0.15 649.0 10.0 109
59.00 TMV1416H59 0.15 -0.10 0.05 51.0 0.40 656.0 100.0 348
60.00 TMV1416H60 0.05 -0.05 0.05 1.0 0.10 267.0 1.0 464
61.00 TMV1416H61 0.25 0.00 0.05 60.0 0.30 686.0 4.0 27
62.00 TMV1416H62 0.15 -0.10 0.15 1.0 0.30 700.0 1.0 75
63.00 TMV1416H63 0.05 -0.20 0.05 111.0 0.30 696.0 17.0 213
64.00 TMV1416H64 0.25 0.00 0.05 10.0 0.30 647.0 1.0 65
65.00 TMV1416H65 0.05 -0.05 0.05 2.0 0.10 197.0 2.0 91
66.00 TMV1416H66 0.10 -0.15 0.05 1.0 0.10 277.0 4.0 96
67.00 TMV1416H67 0.20 -0.05 0.05 1.0 0.35 558.0 4.0 86
68.00 TMV1416H68 0.10 -0.15 0.10 20.0 0.40 718.0 1.0 120
69.00 TMV1416H69 0.15 -0.10 0.05 1.0 0.40 590.0 5.0 31
70.00 TMV1416H70 0.05 -0.20 0.05 40.0 0.40 570.0 40.0 74
71.00 TMV1416H71 0.05 -0.20 0.05 1.0 0.35 700.0 8.0 56
72.00 TMV1416H72 0.05 -0.20 0.05 30.0 0.30 650.0 30.0 106
73.00 TMV1416H73 0.05 -0.20 0.05 30.0 0.40 678.0 30.0 60
74.00 TMV1416H74 0.05 -0.20 0.05 2.0 0.30 586.0 2.0 5
75.00 TMV1416H75 0.05 -0.20 0.05 5.0 0.40 654.0 5.0 88
76.00 TMV1416H76 3.80 3.55 0.05 10.0 0.25 170.0 1.0 1
77.00 TMV1416H77 0.05 -0.20 0.05 20.0 0.35 613.0 20.0 20
78.00 TMV1416H78 0.05 -0.20 0.05 10.0 0.40 586.0 10.0 17
79.00 TMV1416H79 2.00 1.75 0.10 1.0 0.30 525.0 11.0 22
80.00 TMV1416H80 0.25 0.00 0.10 1.0 0.40 456.0 1.0 29
81.00 TMV1416H81 0.25 0.00 0.05 1.0 0.40 198.0 0.0 0
82.00 TMV1416H82 0.05 -0.20 0.05 4.0 0.40 718.0 20.0 187
85.00 TMV1416H85 0.05 -0.20 0.05 12.0 0.40 455.0 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 0.25 408.0 0.0 0
40.00 TMV1416T40 0.05 -0.05 0.05 55.0 0.10 77.0 4.0 124
41.00 TMV1416T41 0.25 0.00 0.05 872.0 0.25 354.0 0.0 0
42.00 TMV1416T42 0.25 0.00 0.05 60.0 0.25 143.0 1.0 1
43.00 TMV1416T43 0.45 0.40 0.05 11.0 0.50 1204.0 4.0 70
44.00 TMV1416T44 0.90 0.70 0.25 1016.0 0.65 587.0 1.0 1
45.00 TMV1416T45 0.78 0.29 0.60 855.0 0.90 489.0 5.0 434
46.00 TMV1416T46 1.27 0.57 1.00 703.0 1.40 781.0 11.0 25
47.00 TMV1416T47 1.55 0.00 1.50 844.0 1.95 263.0 136.0 126
48.00 TMV1416T48 1.55 0.00 2.20 718.0 2.70 184.0 2.0 3
49.00 TMV1416T49 2.45 0.00 3.00 629.0 3.70 507.0 0.0 0
50.00 TMV1416T50 3.76 0.46 3.80 638.0 4.50 321.0 10.0 217
51.00 TMV1416T51 4.10 0.00 4.80 187.0 5.50 81.0 0.0 0
52.00 TMV1416T52 7.00 2.00 5.80 513.0 6.60 465.0 10.0 20
53.00 TMV1416T53 6.10 0.00 6.70 598.0 7.60 454.0 2.0 189
54.00 TMV1416T54 8.38 1.58 7.70 594.0 8.60 454.0 3.0 52
55.00 TMV1416T55 9.50 1.70 8.70 548.0 9.60 451.0 60.0 169
56.00 TMV1416T56 9.72 0.92 9.70 365.0 10.60 450.0 1.0 37
57.00 TMV1416T57 10.65 0.85 10.40 598.0 11.70 523.0 1.0 53
58.00 TMV1416T58 12.10 1.40 11.40 587.0 12.70 503.0 5.0 37
59.00 TMV1416T59 7.60 -4.20 12.40 525.0 13.70 439.0 4.0 35
60.00 TMV1416T60 10.50 -2.10 13.40 587.0 14.70 501.0 20.0 103
61.00 TMV1416T61 14.00 0.00 14.40 577.0 15.70 498.0 2.0 7
62.00 TMV1416T62 14.80 0.10 15.40 513.0 16.70 428.0 20.0 61
63.00 TMV1416T63 15.38 -0.42 16.40 582.0 17.70 491.0 5.0 116
64.00 TMV1416T64 15.40 -1.40 17.40 514.0 18.70 431.0 10.0 56
65.00 TMV1416T65 18.10 0.00 18.40 521.0 19.70 409.0 1.0 46
66.00 TMV1416T66 19.40 0.00 19.40 526.0 20.70 408.0 1.0 23
67.00 TMV1416T67 19.47 -0.23 20.10 234.0 22.00 151.0 5.0 6
68.00 TMV1416T68 16.54 -4.26 21.10 546.0 22.70 451.0 2.0 22
69.00 TMV1416T69 18.60 -3.00 22.10 461.0 23.80 434.0 5.0 43
70.00 TMV1416T70 12.20 -10.50 23.10 546.0 24.70 418.0 10.0 11
71.00 TMV1416T71 19.23 -4.47 24.10 526.0 25.70 426.0 1.0 8
72.00 TMV1416T72 20.90 -3.50 25.10 526.0 27.00 510.0 10.0 14
73.00 TMV1416T73 22.50 -2.90 26.10 441.0 27.70 399.0 15.0 19
74.00 TMV1416T74 27.40 0.80 26.80 157.0 29.00 151.0 1.0 1
75.00 TMV1416T75 29.90 2.50 28.10 526.0 29.70 427.0 5.0 25
76.00 TMV1416T76 16.30 -12.10 29.10 441.0 30.80 383.0 10.0 12
77.00 TMV1416T77 29.60 0.00 29.70 157.0 32.00 119.0 0.0 0
78.00 TMV1416T78 17.90 -12.50 31.10 525.0 32.70 456.0 5.0 8
79.00 TMV1416T79 21.00 -10.60 31.80 214.0 34.30 169.0 6.0 1
80.00 TMV1416T80 28.50 -3.90 33.10 526.0 34.70 438.0 8.0 52
81.00 TMV1416T81 20.30 -13.10 34.10 525.0 35.70 426.0 2.0 2
82.00 TMV1416T82 24.50 -9.90 35.10 526.0 36.70 437.0 10.0 10
85.00 TMV1416T85 37.70 0.00 38.10 204.0 40.30 120.0 0.0 0
Trading Center