FAZ Options | Direxion Financial Bear 3X Shar Stock

STI

0.49%

Direxion Daily Financial Bear 3X Shares (FAZ)

-NYSEArca

32.63 0.27(0.84%) 22:11 SGT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View by Expiration: Jun 13 | Jul 13 | Oct 13 | Jan 14 | Jan 15

Call Options

Expire at close Saturday, June 22, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
24.00	FAZ130622C00024000	9.25	0.00	8.70	8.85	26	28
28.00	FAZ130622C00028000	6.06	0.00	4.10	4.85	20	44
29.00	FAZ130622C00029000	3.65	0.00	3.75	3.85	19	133
30.00	FAZ130622C00030000	2.14	0.00	2.78	2.84	835	1,331
30.50	FAZ130622C00030500	2.24	0.33	2.20	2.29	11	46
31.00	FAZ130622C00031000	1.53	0.00	1.81	1.84	82	1,171
31.50	FAZ130622C00031500	1.16	0.00	1.49	1.53	73	110
32.00	FAZ130622C00032000	1.07	0.15	1.08	1.11	346	2,395
32.50	FAZ130622C00032500	0.81	0.11	0.81	0.83	132	733
33.00	FAZ130622C00033000	0.60	0.10	0.59	0.61	83	3,060
33.50	FAZ130622C00033500	0.48	0.12	0.46	0.47	54	730
34.00	FAZ130622C00034000	0.31	0.05	0.31	0.33	27	2,655
34.50	FAZ130622C00034500	0.24	0.03	0.24	0.25	25	417
35.00	FAZ130622C00035000	0.15	0.01	0.17	0.18	3	2,158
35.50	FAZ130622C00035500	0.09	0.03	0.12	0.14	5	141
36.00	FAZ130622C00036000	0.11	0.01	0.09	0.11	95	1,958
36.50	FAZ130622C00036500	0.12	0.00	0.07	0.09	2	25
37.00	FAZ130622C00037000	0.07	0.01	0.05	0.07	35	1,198
37.50	FAZ130622C00037500	0.06	0.00	0.03	0.06	2	121
38.00	FAZ130622C00038000	0.06	0.00	0.03	0.04	2	927
38.50	FAZ130622C00038500	0.19	0.00	N/A	0.04	20	20
39.00	FAZ130622C00039000	0.02	0.00	N/A	0.04	27	587
40.00	FAZ130622C00040000	0.10	0.00	N/A	0.03	40	1,716
41.00	FAZ130622C00041000	0.05	0.00	N/A	0.03	34	777
42.00	FAZ130622C00042000	0.08	0.00	N/A	0.03	1	398
43.00	FAZ130622C00043000	0.07	0.00	N/A	0.03	1	824
44.00	FAZ130622C00044000	0.17	0.00	N/A	0.03	3	125
45.00	FAZ130622C00045000	0.02	0.00	N/A	0.03	14	692
46.00	FAZ130622C00046000	0.01	0.00	N/A	0.03	1	105
47.00	FAZ130622C00047000	0.10	0.00	N/A	0.03	4	11
48.00	FAZ130622C00048000	0.08	0.00	N/A	0.03	3	98
50.00	FAZ130622C00050000	0.01	0.00	N/A	0.03	15	87
51.00	FAZ130622C00051000	0.01	0.00	N/A	0.02	1	30
52.00	FAZ130622C00052000	0.07	0.00	N/A	0.02	6	16
53.00	FAZ130622C00053000	0.88	0.00	N/A	0.02	1	1
54.00	FAZ130622C00054000	0.45	0.00	N/A	0.02	22	22
55.00	FAZ130622C00055000	0.10	0.00	N/A	0.02	5	109
57.00	FAZ130622C00057000	0.16	0.00	N/A	0.02	3	6
58.00	FAZ130622C00058000	0.15	0.00	N/A	0.02	2	2
59.00	FAZ130622C00059000	0.23	0.00	N/A	0.02	20	20
60.00	FAZ130622C00060000	0.04	0.00	N/A	0.02	10	10
61.00	FAZ130622C00061000	0.04	0.00	N/A	0.02	8	8
62.00	FAZ130622C00062000	0.07	0.00	N/A	0.02	2	13
63.00	FAZ130622C00063000	0.06	0.00	0.01	0.02	30	135

Put Options

Expire at close Saturday, June 22, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
22.00	FAZ130622P00022000	0.04	0.00	N/A	0.02	20	330
23.00	FAZ130622P00023000	0.04	0.00	N/A	0.02	100	100
24.00	FAZ130622P00024000	0.02	0.00	N/A	0.02	2	485
25.00	FAZ130622P00025000	0.09	0.00	N/A	0.02	1	156
26.00	FAZ130622P00026000	0.05	0.00	N/A	0.02	50	195
27.00	FAZ130622P00027000	0.02	0.00	N/A	0.02	5	237
28.00	FAZ130622P00028000	0.02	0.00	N/A	0.02	1	360
29.00	FAZ130622P00029000	0.01	0.00	0.01	0.02	62	387
29.50	FAZ130622P00029500	0.01	0.00	N/A	0.02	5	9
30.00	FAZ130622P00030000	0.04	0.01	0.02	0.03	2	955
30.50	FAZ130622P00030500	0.10	0.00	0.05	0.07	49	159
31.00	FAZ130622P00031000	0.12	0.06	0.10	0.11	65	2,228
31.50	FAZ130622P00031500	0.25	0.08	0.20	0.21	36	486
32.00	FAZ130622P00032000	0.40	0.14	0.35	0.36	34	1,964
32.50	FAZ130622P00032500	0.57	0.25	0.57	0.58	45	468
33.00	FAZ130622P00033000	0.89	0.41	0.89	0.91	93	1,404
33.50	FAZ130622P00033500	1.18	0.42	1.19	1.21	46	424
34.00	FAZ130622P00034000	1.68	0.20	1.52	1.56	2	706
34.50	FAZ130622P00034500	2.45	0.00	1.99	2.04	21	161
35.00	FAZ130622P00035000	2.78	0.00	2.46	2.52	22	338
35.50	FAZ130622P00035500	3.00	0.00	2.88	2.97	1	57
36.00	FAZ130622P00036000	3.78	0.00	3.35	3.45	11	405
36.50	FAZ130622P00036500	2.84	0.00	3.70	3.90	32	37
37.00	FAZ130622P00037000	4.24	0.00	4.30	4.40	1	210
38.00	FAZ130622P00038000	5.76	0.00	5.30	5.40	11	236
39.00	FAZ130622P00039000	4.60	0.00	6.30	6.40	15	216
40.00	FAZ130622P00040000	6.69	0.00	7.15	7.35	3	265
41.00	FAZ130622P00041000	7.70	0.00	8.30	8.40	13	98
42.00	FAZ130622P00042000	8.80	0.00	9.25	9.40	8	76
43.00	FAZ130622P00043000	9.70	0.00	10.30	10.40	10	22
44.00	FAZ130622P00044000	10.16	0.00	11.15	11.25	1	5
45.00	FAZ130622P00045000	11.90	0.00	12.25	12.40	20	20
46.00	FAZ130622P00046000	12.05	0.00	13.15	13.25	12	6
48.00	FAZ130622P00048000	15.00	0.00	15.25	15.40	20	24

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On FAZ

Quotes

Charts

News & Info

ETF

Direxion Daily Financial Bear 3X Shares (FAZ)