DUST - Direxion Daily Gold Miners Bear 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST171027C000150002017-10-10 12:48PM EDT15.008.459.7010.100.00-105193.75%
DUST171027C000155002017-10-10 1:11PM EDT15.507.909.209.600.00-100182.81%
DUST171027C000180002017-09-13 12:16PM EDT18.004.606.707.100.00-22132.03%
DUST171027C000190002017-10-13 11:58PM EDT19.004.125.706.100.00-1515113.28%
DUST171027C000200002017-10-20 12:59PM EDT20.004.904.705.10+0.90+22.50%8694.53%
DUST171027C000210002017-10-18 12:11PM EDT21.003.603.704.100.00-111376.95%
DUST171027C000215002017-09-22 11:54PM EDT21.503.953.203.600.00-151568.36%
DUST171027C000220002017-10-06 2:09PM EDT22.002.672.803.100.00-141769.34%
DUST171027C000225002017-10-18 9:51AM EDT22.502.002.302.650.00-50325963.28%
DUST171027C000230002017-10-20 3:43PM EDT23.002.031.902.15+0.22+12.15%813859.38%
DUST171027C000235002017-10-20 2:27PM EDT23.501.691.451.75+0.49+40.83%2022555.86%
DUST171027C000240002017-10-20 3:49PM EDT24.001.271.101.35+0.37+41.11%8327054.10%
DUST171027C000245002017-10-20 3:47PM EDT24.500.900.851.05+0.20+28.57%3216856.35%
DUST171027C000250002017-10-20 3:50PM EDT25.000.690.600.70+0.24+53.33%40134552.83%
DUST171027C000255002017-10-20 3:49PM EDT25.500.500.400.50+0.20+66.67%18618552.73%
DUST171027C000260002017-10-20 2:06PM EDT26.000.350.250.40+0.15+75.00%70415854.88%
DUST171027C000265002017-10-20 2:09PM EDT26.500.250.150.25+0.05+25.00%1115653.52%
DUST171027C000270002017-10-20 3:20PM EDT27.000.150.100.20-0.04-21.05%524156.64%
DUST171027C000275002017-10-18 11:41AM EDT27.500.120.050.150.00-1861857.62%
DUST171027C000285002017-10-20 10:14AM EDT28.500.040.000.10-0.01-20.00%758761.33%
DUST171027C000290002017-10-20 12:09PM EDT29.000.060.000.10+0.01+20.00%1011667.19%
DUST171027C000300002017-10-09 2:51PM EDT30.000.110.000.100.00-93478.91%
DUST171027C000350002017-10-09 12:22PM EDT35.000.010.000.100.00-331126.56%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUST171027P000135002017-09-08 11:45PM EDT13.500.300.250.350.00-100317.97%
DUST171027P000155002017-09-27 10:02AM EDT15.500.050.000.100.00-11177.34%
DUST171027P000160002017-09-29 10:25AM EDT16.000.050.000.10-0.15-75.00%25167.19%
DUST171027P000165002017-10-06 11:37AM EDT16.500.030.000.05-0.02-40.00%111140.63%
DUST171027P000170002017-09-22 11:55PM EDT17.000.180.100.250.00-11188.67%
DUST171027P000175002017-10-06 9:30AM EDT17.500.050.000.10-0.20-80.00%11136.72%
DUST171027P000180002017-10-11 11:07AM EDT18.000.050.000.100.00-11127.34%
DUST171027P000185002017-10-06 10:56AM EDT18.500.100.050.200.00-214142.19%
DUST171027P000190002017-10-16 12:43PM EDT19.000.050.000.10-0.05-50.00%5027109.38%
DUST171027P000195002017-10-17 1:46PM EDT19.500.060.000.100.00-517100.00%
DUST171027P000200002017-10-10 11:57AM EDT20.000.250.100.250.00-1019121.48%
DUST171027P000205002017-10-19 10:17AM EDT20.500.050.000.100.00-4882.81%
DUST171027P000210002017-10-19 1:27PM EDT21.000.100.000.100.00-149674.22%
DUST171027P000215002017-10-19 10:44AM EDT21.500.100.000.100.00-1010565.63%
DUST171027P000220002017-10-18 12:22PM EDT22.000.200.000.150.00-14262.89%
DUST171027P000225002017-10-20 1:55PM EDT22.500.100.050.15-0.15-60.00%1540258.20%
DUST171027P000230002017-10-20 3:21PM EDT23.000.160.100.20-0.14-46.67%3218055.08%
DUST171027P000235002017-10-20 2:12PM EDT23.500.250.200.30-0.25-50.00%184854.88%
DUST171027P000240002017-10-20 3:59PM EDT24.000.390.350.40-0.41-51.25%8313753.32%
DUST171027P000245002017-10-20 3:59PM EDT24.500.570.500.65-0.43-43.00%1527153.71%
DUST171027P000250002017-10-20 3:21PM EDT25.000.800.700.90-0.30-27.27%8211752.15%
DUST171027P000255002017-10-04 10:20AM EDT25.502.201.001.200.00-3451.95%
DUST171027P000260002017-10-18 2:53PM EDT26.001.911.301.600.00-1651.76%
DUST171027P000265002017-10-16 9:52AM EDT26.503.701.702.000.00-283952.34%
DUST171027P000270002017-10-18 2:53PM EDT27.002.762.152.400.00-1552.15%
DUST171027P000275002017-10-19 3:05PM EDT27.503.402.602.850.00-362451.56%
DUST171027P000285002017-10-20 3:59PM EDT28.503.673.503.80-0.93-20.22%808178.13%
DUST171027P000290002017-10-20 12:43PM EDT29.004.004.004.30-1.36-25.37%14185.16%
DUST171027P000300002017-10-20 11:45PM EDT30.005.184.905.300.00-50098.44%
DUST171027P000310002017-10-16 5:26PM EDT31.007.415.906.300.00-84110.55%
DUST171027P000320002017-10-13 11:58PM EDT32.008.846.907.300.00-2020122.27%
DUST171027P000325002017-10-16 5:26PM EDT32.509.207.407.800.00-1010127.73%