Option Chain for Direxion Financial Bear 3X Shares (FAZ) 

$ 18.86   -0.70 (-3.58%) Volume: 2.26m 11:59 AM EDT 1-Jun-2020
Option Filter:        Type:        Help
May 20  |  Jun 20  |  Jul 20  |  Sep 20  |  Oct 20  |  Jan 21  |  Mar 21  |  Jun 21  |  Sep 21  |  Jan 22  |  Jun 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
5-Jun-2020 2.87   0 1 FAZ 17.00 5-Jun-2020 0.15   0 70
5-Jun-2020 1.65   0 6 FAZ 17.50 5-Jun-2020 0.27 0.10 5 2
5-Jun-2020 1.35 -0.32 41 113 FAZ 18.00 5-Jun-2020 0.36 - 1 16
5-Jun-2020 1.32   0 53 FAZ 18.50 5-Jun-2020 0.59 0.02 22 49
5-Jun-2020 0.85 -0.40 180 252 FAZ 19.00 5-Jun-2020 0.85 0.12 56 98
5-Jun-2020 0.45 -0.38 108 1132 FAZ 20.00 5-Jun-2020 1.50 0.13 9 23
12-Jun-2020 2.90   0 64 FAZ 17.00 12-Jun-2020 0.17 - 1 0
12-Jun-2020 2.85   0 5 FAZ 17.50 12-Jun-2020     0 0
12-Jun-2020 2.35   0 27 FAZ 18.00 12-Jun-2020 0.58   0 4
12-Jun-2020 1.47   0 1 FAZ 18.50 12-Jun-2020 0.85   0 11
12-Jun-2020 1.29 -0.70 21 60 FAZ 19.00 12-Jun-2020 1.35 0.25 2 3
12-Jun-2020 1.60   0 72 FAZ 19.50 12-Jun-2020 1.90 0.05 8 56
12-Jun-2020 1.00 -0.21 13 101 FAZ 20.00 12-Jun-2020 1.38   0 5
12-Jun-2020     0 0 FAZ 20.50 12-Jun-2020 1.11   0 15
19-Jun-2020 2.87   0 3 FAZ 17.00 19-Jun-2020 0.60 -0.16 44 64
19-Jun-2020     0 0 FAZ 17.50 19-Jun-2020 0.93 - 5 0
19-Jun-2020 2.60   0 26 FAZ 18.00 19-Jun-2020 0.92   0 28
19-Jun-2020 1.88 -0.12 1 9 FAZ 18.50 19-Jun-2020 1.53   0 41
19-Jun-2020 1.55 -0.70 15 20 FAZ 19.00 19-Jun-2020 1.41   0 57
19-Jun-2020 1.40 -0.48 1 72 FAZ 19.50 19-Jun-2020 2.08   0 40
19-Jun-2020 1.19 -0.28 7 906 FAZ 20.00 19-Jun-2020 2.40 -1.06 7 1635
19-Jun-2020 1.50   0 8 FAZ 20.50 19-Jun-2020     0 0
26-Jun-2020     0 0 FAZ 17.00 26-Jun-2020     0 0
26-Jun-2020     0 0 FAZ 17.50 26-Jun-2020     0 0
26-Jun-2020     0 0 FAZ 18.00 26-Jun-2020 1.30   0 2
26-Jun-2020 2.59   0 12 FAZ 18.50 26-Jun-2020 1.74 - 2 0
26-Jun-2020 1.75 -1.35 3 4 FAZ 19.50 26-Jun-2020 2.55   0 5
26-Jun-2020 1.52 -0.98 2 115 FAZ 20.00 26-Jun-2020     0 0
26-Jun-2020 1.70   0 25 FAZ 20.50 26-Jun-2020     0 0