Direxion Daily 20+ Yr Trsy Bear 3X Shrs $54.75

up +1.64


17/4/2014 06:40 PM  |  NYSEARCA : TMV
Last Trade: 54.75
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 1.64 (3.09 %)
Prev Close: 53.11
Open: 52.87
Bid: 52.55
Ask: 54.81
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 9%
Options:

Call Options: TMV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.00 TMV1419D52 1.00 0.00 2.60 36.0 3.40 182.0 0.0 0
53.00 TMV1419D53 1.70 0.80 1.70 112.0 2.00 148.0 83.0 331
54.00 TMV1419D54 0.80 0.55 0.65 123.0 1.15 262.0 162.0 276
55.00 TMV1419D55 0.20 0.10 0.05 370.0 0.10 239.0 202.0 408
56.00 TMV1419D56 0.25 0.00 0.05 10.0 0.05 43.0 379.0 297
57.00 TMV1419D57 0.11 0.00 0.05 5.0 0.25 570.0 5.0 242
58.00 TMV1419D58 0.10 -0.15 0.10 10.0 0.25 599.0 10.0 201
59.00 TMV1419D59 0.10 -0.15 0.10 1.0 0.25 569.0 1.0 410
60.00 TMV1419D60 0.08 0.03 0.05 1.0 0.25 449.0 2.0 758
61.00 TMV1419D61 0.15 -0.10 0.15 15.0 0.25 480.0 31.0 260
62.00 TMV1419D62 0.08 0.03 0.05 40.0 0.05 52.0 2.0 237
63.00 TMV1419D63 0.05 -0.20 0.05 10.0 0.25 425.0 10.0 95
64.00 TMV1419D64 0.05 -0.20 0.05 80.0 0.25 574.0 80.0 136
65.00 TMV1419D65 0.25 0.00 0.05 118.0 0.25 412.0 5.0 56
66.00 TMV1419D66 0.16 -0.09 0.05 154.0 0.25 397.0 2.0 50
67.00 TMV1419D67 0.38 0.13 0.05 107.0 0.25 412.0 1.0 83
68.00 TMV1419D68 0.40 0.15 0.05 57.0 0.25 412.0 23.0 40
69.00 TMV1419D69 0.55 0.30 0.05 242.0 0.25 397.0 20.0 41
70.00 TMV1419D70 0.65 0.40 0.05 10.0 0.05 53.0 20.0 51
71.00 TMV1419D71 0.25 0.00 0.05 164.0 0.25 397.0 0.0 0
72.00 TMV1419D72 0.25 0.00 0.05 109.0 0.25 397.0 0.0 0
73.00 TMV1419D73 0.14 -0.11 0.05 10.0 0.25 397.0 2.0 2

Put Options: TMV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.00 TMV1419P52 0.15 0.00 0.10 334.0 0.10 292.0 0.0 0
53.00 TMV1419P53 0.15 0.00 0.05 30.0 0.05 20.0 65.0 86
54.00 TMV1419P54 0.05 -0.60 0.05 70.0 0.10 229.0 103.0 120
55.00 TMV1419P55 0.15 -1.40 0.10 2.0 0.35 80.0 140.0 160
56.00 TMV1419P56 0.75 -1.17 0.85 185.0 1.35 77.0 48.0 536
57.00 TMV1419P57 2.20 -0.80 1.85 124.0 2.40 79.0 21.0 60
58.00 TMV1419P58 4.95 0.95 2.60 285.0 3.40 158.0 148.0 471
59.00 TMV1419P59 5.20 0.10 3.60 278.0 4.40 158.0 4.0 109
60.00 TMV1419P60 7.00 1.16 4.60 267.0 5.40 158.0 14.0 109
61.00 TMV1419P61 7.20 0.00 5.60 198.0 6.60 175.0 1.0 43
62.00 TMV1419P62 6.80 -1.40 6.60 159.0 7.40 72.0 5.0 31
63.00 TMV1419P63 10.00 0.00 7.60 197.0 8.40 129.0 4.0 33
64.00 TMV1419P64 10.05 -0.05 8.50 171.0 9.40 55.0 1.0 2
65.00 TMV1419P65 6.40 -4.30 9.50 171.0 10.40 50.0 26.0 26
66.00 TMV1419P66 11.70 -0.10 10.50 212.0 11.40 82.0 1.0 43
67.00 TMV1419P67 13.06 0.00 11.50 180.0 12.90 174.0 6.0 10
68.00 TMV1419P68 13.70 0.00 12.50 180.0 13.90 174.0 0.0 0
69.00 TMV1419P69 15.03 0.00 13.50 120.0 14.90 120.0 4.0 14
70.00 TMV1419P70 16.50 0.70 14.50 180.0 15.90 174.0 1.0 10
71.00 TMV1419P71 16.92 0.00 15.50 180.0 16.90 174.0 1.0 2
72.00 TMV1419P72 18.90 1.20 16.50 180.0 17.90 174.0 3.0 3
73.00 TMV1419P73 18.70 0.00 17.50 91.0 18.90 91.0 0.0 0
Trading Center