DUST - Direxion Daily Gold Miners Bear 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST171215C000140002017-10-30 10:07AM EST14.0012.9012.1012.60+0.70+5.74%7160.00%
DUST171215C000150002017-09-25 12:55PM EST15.008.609.7010.100.00-410.00%
DUST171215C000160002017-09-26 11:36AM EST16.008.608.809.100.00-4380.00%
DUST171215C000180002017-09-21 9:16AM EST18.007.706.907.300.00-2530.00%
DUST171215C000190002017-12-06 12:59PM EST19.0011.2011.3012.10+3.40+43.59%113905.08%
DUST171215C000200002017-12-08 2:03PM EST20.0010.4010.2010.60+2.55+32.48%20301780.08%
DUST171215C000210002017-12-12 9:34AM EST21.0010.306.808.000.00-654319.53%
DUST171215C000220002017-12-12 2:51PM EST22.009.305.806.900.00-120265.63%
DUST171215C000225002017-11-29 4:08PM EST22.503.704.404.700.00-1001000.00%
DUST171215C000230002017-12-13 9:43AM EST23.008.004.606.00-0.39-4.65%1196214.84%
DUST171215C000240002017-12-13 10:40AM EST24.006.403.905.00-0.73-10.24%1186215.23%
DUST171215C000245002017-11-27 3:56PM EST24.501.521.451.60-0.42-21.65%4050.00%
DUST171215C000250002017-12-13 2:00PM EST25.003.302.753.80-3.20-49.23%116201139.06%
DUST171215C000255002017-12-08 1:27PM EST25.505.094.605.10+2.58+102.79%1,020226430.86%
DUST171215C000260002017-12-13 12:57PM EST26.003.501.802.35-1.00-22.22%10144119.53%
DUST171215C000265002017-12-13 11:04AM EST26.503.521.453.80+1.97+127.10%1631212.11%
DUST171215C000270002017-12-13 2:08PM EST27.002.181.202.00-2.13-49.42%191,413116.80%
DUST171215C000275002017-12-13 3:08PM EST27.500.840.851.25-3.06-78.46%1791486.52%
DUST171215C000280002017-12-13 3:18PM EST28.000.600.600.80-2.98-83.24%7572178.32%
DUST171215C000285002017-12-13 3:38PM EST28.500.500.400.55-2.40-82.76%1726378.52%
DUST171215C000290002017-12-13 3:46PM EST29.000.350.250.45-2.20-86.27%22748184.38%
DUST171215C000295002017-12-13 1:48PM EST29.500.550.150.30-1.48-72.91%178784.38%
DUST171215C000300002017-12-13 3:49PM EST30.000.150.050.20-1.85-92.50%1882,02281.64%
DUST171215C000305002017-12-13 2:58PM EST30.500.100.000.15-1.36-93.15%1047482.81%
DUST171215C000310002017-12-12 3:09PM EST31.000.950.000.000.00-114025.00%
DUST171215C000315002017-12-13 1:46PM EST31.500.260.000.35-0.53-67.09%358311132.42%
DUST171215C000320002017-12-12 2:58PM EST32.000.600.000.000.00-114050.00%
DUST171215C000325002017-12-13 11:49AM EST32.500.200.000.60-0.25-55.56%64123183.98%
DUST171215C000330002017-12-13 1:55PM EST33.000.100.000.10-0.19-65.52%68268126.56%
DUST171215C000335002017-12-13 9:45AM EST33.500.160.000.45+0.06+60.00%1031191.80%
DUST171215C000340002017-12-12 12:27PM EST34.000.250.000.100.00-231,522145.31%
DUST171215C000350002017-12-13 2:12PM EST35.000.050.000.05-0.06-54.55%121,150145.31%
DUST171215C000360002017-12-12 9:30AM EST36.000.050.000.250.00-27563213.28%
DUST171215C000370002017-12-13 9:55AM EST37.000.050.000.05+0.03+150.00%167175.00%
DUST171215C000380002017-11-14 9:30AM EST38.000.180.000.100.00-576209.38%
DUST171215C000390002017-11-06 10:17AM EST39.000.200.100.250.00-247283.20%
DUST171215C000400002017-12-08 3:45PM EST40.000.030.000.05-0.02-40.00%5676215.63%
DUST171215C000410002017-09-08 1:15PM EST41.000.450.350.50-0.20-30.77%321387.50%
DUST171215C000420002017-11-28 10:29AM EST42.000.050.000.05-0.23-82.14%20331240.63%
DUST171215C000430002017-10-13 1:15PM EST43.000.140.100.20-0.01-6.67%2739334.38%
DUST171215C000440002017-10-24 2:47PM EST44.000.150.100.250.00-8885359.38%
DUST171215C000450002017-11-10 1:01PM EST45.000.050.000.100.00-30126301.56%
DUST171215C000460002017-12-12 11:44AM EST46.000.010.004.300.00-161771.09%
DUST171215C000470002017-10-24 2:47PM EST47.000.150.050.150.00-112126360.94%
DUST171215C000480002017-11-01 9:04AM EST48.000.100.000.100.00-1,4004,952335.94%
DUST171215C000490002017-10-24 2:47PM EST49.000.150.000.200.00-8075384.38%
DUST171215C000500002017-11-16 10:34AM EST50.000.020.000.050.00-102,654325.00%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST171215P000140002017-11-17 12:34PM EST14.000.030.000.05-0.02-40.00%3278418.75%
DUST171215P000150002017-10-31 12:46PM EST15.000.050.000.050.00-1231378.13%
DUST171215P000160002017-11-08 9:54AM EST16.000.100.000.050.00-1541343.75%
DUST171215P000170002017-11-20 1:34PM EST17.000.050.000.050.00-1019309.38%
DUST171215P000180002017-11-20 9:30AM EST18.000.050.000.050.00-20483278.13%
DUST171215P000185002017-11-24 12:51PM EST18.500.040.000.050.00-22262.50%
DUST171215P000190002017-12-07 2:58PM EST19.000.030.000.05-0.03-50.00%5210246.88%
DUST171215P000200002017-11-28 1:50PM EST20.000.050.000.10-0.01-16.67%12340243.75%
DUST171215P000210002017-11-29 3:11PM EST21.000.060.000.10-0.04-40.00%5405214.06%
DUST171215P000215002017-11-28 1:57PM EST21.500.100.000.10-0.13-56.52%818199.22%
DUST171215P000220002017-12-07 2:58PM EST22.000.070.000.10-0.12-63.16%5305184.38%
DUST171215P000225002017-12-12 9:33AM EST22.500.050.000.150.00-262184.38%
DUST171215P000230002017-12-05 10:04AM EST23.000.050.000.10-0.35-87.50%2236156.25%
DUST171215P000235002017-12-04 2:43PM EST23.500.100.000.10-0.20-66.67%1033142.19%
DUST171215P000240002017-12-06 1:09PM EST24.000.050.000.10-0.15-75.00%1422128.13%
DUST171215P000245002017-11-30 2:13PM EST24.500.250.250.350.00-121185.16%
DUST171215P000250002017-12-12 10:07AM EST25.000.050.000.100.00-5384100.78%
DUST171215P000255002017-12-06 10:39AM EST25.500.100.000.10-0.40-80.00%47187.50%
DUST171215P000260002017-12-11 3:19PM EST26.000.030.050.200.00-513894.14%
DUST171215P000265002017-12-13 2:15PM EST26.500.250.150.25+0.13+108.33%517891.80%
DUST171215P000270002017-12-13 3:54PM EST27.000.300.200.35+0.25+500.00%1071,76584.77%
DUST171215P000275002017-12-13 3:58PM EST27.500.450.350.55+0.41+1,025.00%30026886.52%
DUST171215P000280002017-12-13 2:55PM EST28.000.880.550.80+0.80+1,000.00%2,16539187.50%
DUST171215P000285002017-12-13 1:20PM EST28.500.500.851.65+0.40+400.00%27875124.22%
DUST171215P000290002017-12-13 3:16PM EST29.001.501.151.45+1.34+837.50%19547091.02%
DUST171215P000295002017-12-13 1:06PM EST29.500.950.703.60+0.75+375.00%3387157.03%
DUST171215P000300002017-12-13 2:58PM EST30.002.501.852.20+2.17+657.58%34040081.64%
DUST171215P000305002017-12-13 1:06PM EST30.501.601.153.70+1.00+166.67%315064.84%
DUST171215P000310002017-12-13 10:57AM EST31.001.502.753.80+0.85+130.77%581156.25%
DUST171215P000315002017-12-13 2:00PM EST31.502.922.253.80+2.12+265.00%1159175.00%
DUST171215P000320002017-12-13 10:48AM EST32.002.202.604.20+1.10+100.00%5311171.09%
DUST171215P000325002017-12-12 1:32PM EST32.501.593.404.900.00-20085220.12%
DUST171215P000330002017-12-13 1:26PM EST33.003.604.205.30+1.82+102.25%1196216.02%
DUST171215P000335002017-12-04 4:22PM EST33.505.705.405.700.00-1000172.27%
DUST171215P000340002017-12-13 1:54PM EST34.004.795.506.20+1.19+33.06%822220.31%
DUST171215P000350002017-12-11 1:35PM EST35.004.386.207.200.00-2658242.58%
DUST171215P000360002017-10-31 9:04AM EST36.009.408.909.300.00-1213421.88%
DUST171215P000370002017-06-27 2:56PM EST37.0013.1012.5012.800.00-1520781.25%
DUST171215P000380002017-09-15 10:57PM EST38.0017.7013.4013.800.00-2020801.56%
DUST171215P000390002017-07-28 2:10PM EST39.0014.9214.4014.800.00-3038826.95%
DUST171215P000400002017-09-15 1:09PM EST40.0018.5015.4015.700.00-2015844.92%
DUST171215P000430002017-07-14 10:58PM EST43.0015.0018.3018.800.00-1010911.72%
DUST171215P000440002017-06-02 10:49PM EST44.0020.3019.3019.700.00-6633925.98%
DUST171215P000450002017-06-16 10:54PM EST45.0019.4020.1020.700.00-22933.01%
DUST171215P000470002017-06-02 10:49PM EST47.0022.5022.1022.600.00-10066964.06%
DUST171215P000480002017-11-03 10:53AM EST48.0020.3020.4020.90-1.40-6.45%111571.88%
DUST171215P000490002017-06-16 10:54PM EST49.0022.7024.2024.600.00-441,005.66%
DUST171215P000500002017-12-06 12:32PM EST50.0019.9018.8019.80-7.00-26.02%2700.00%