Direxion Trust Shs Direxion Daily Emerging Market Bull 3X Shares $31.77

up +0.15


19/9/2014 09:34 AM  |  NYSEARCA : EDC
Last Trade: 31.77
Trade Time: Sep 19 09:34 AM Eastern Daylight Time
Change: 0.15 (0.47 %)
Prev Close: 31.62
Open: 31.92
Bid: 31.78
Ask: 31.81
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EDC Trend Analysis - it has underperformed the S&P 500 by 18%
Options:

Call Options: EDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 EDC1420I16 13.60 0.00 15.60 14.0 16.20 14.0 0.0 0
17.00 EDC1420I17 12.90 0.00 14.10 11.0 15.70 11.0 0.0 0
18.00 EDC1420I18 11.90 0.00 13.10 11.0 14.70 11.0 0.0 0
19.00 EDC1420I19 11.60 0.00 12.10 11.0 13.70 11.0 0.0 0
20.00 EDC1420I20 10.60 0.00 11.10 11.0 12.70 11.0 0.0 0
21.00 EDC1420I21 10.10 0.00 10.10 11.0 11.70 11.0 0.0 0
22.00 EDC1420I22 9.30 0.50 9.40 11.0 10.40 11.0 3.0 175
23.00 EDC1420I23 11.80 4.00 8.40 11.0 9.40 11.0 20.0 20
24.00 EDC1420I24 6.60 0.00 7.40 11.0 8.40 11.0 0.0 0
25.00 EDC1420I25 7.38 1.08 6.40 11.0 7.40 11.0 2.0 1
26.00 EDC1420I26 10.09 4.69 5.40 11.0 6.40 11.0 3.0 3
27.00 EDC1420I27 8.70 4.30 4.50 11.0 5.30 11.0 10.0 10
28.00 EDC1420I28 3.40 0.00 3.50 11.0 4.30 11.0 0.0 0
29.00 EDC1420I29 2.75 0.00 2.50 22.0 3.30 23.0 11.0 18
30.00 EDC1420I30 1.65 0.00 1.65 30.0 2.15 30.0 30.0 33
31.00 EDC1420I31 0.83 0.00 0.70 30.0 1.20 30.0 2.0 93
32.00 EDC1420I32 0.30 0.00 0.05 31.0 0.40 21.0 20.0 189
33.00 EDC1420I33 0.43 0.18 0.05 50.0 0.25 11.0 12.0 125
34.00 EDC1420I34 0.05 -0.20 0.05 10.0 0.25 11.0 10.0 378
35.00 EDC1420I35 0.12 -0.13 0.05 20.0 0.25 11.0 25.0 301
36.00 EDC1420I36 0.05 -0.05 0.05 3.0 0.25 11.0 6.0 329
37.00 EDC1420I37 0.05 -0.20 0.05 3.0 0.25 11.0 10.0 679
38.00 EDC1420I38 0.20 -0.05 0.10 196.0 0.25 11.0 10.0 544
39.00 EDC1420I39 0.20 -0.05 0.05 55.0 0.25 11.0 1.0 3
40.00 EDC1420I40 0.11 -0.14 0.05 167.0 0.25 11.0 1.0 4
41.00 EDC1420I41 0.25 0.00 0.05 55.0 0.25 10.0 0.0 0
42.00 EDC1420I42 0.25 0.00 0.05 10.0 0.25 10.0 0.0 0
43.00 EDC1420I43 0.11 -0.19 0.05 161.0 0.05 1.0 1.0 1
44.00 EDC1420I44 0.25 0.00 0.05 30.0 0.25 10.0 0.0 0
45.00 EDC1420I45 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
46.00 EDC1420I46 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
47.00 EDC1420I47 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
48.00 EDC1420I48 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
49.00 EDC1420I49 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0

Put Options: EDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 EDC1420U16 1.20 0.00 0.05 1.0 0.75 1.0 0.0 0
17.00 EDC1420U17 0.05 0.00 0.05 10.0 0.25 10.0 20.0 95
18.00 EDC1420U18 0.05 -0.20 0.05 10.0 0.25 10.0 70.0 120
19.00 EDC1420U19 0.10 -0.35 0.05 10.0 0.25 10.0 1.0 1
20.00 EDC1420U20 0.15 -0.10 0.05 10.0 0.25 10.0 1.0 3
21.00 EDC1420U21 0.28 -0.17 0.05 28.0 0.25 10.0 1.0 3
22.00 EDC1420U22 0.20 -0.15 0.05 133.0 0.25 10.0 46.0 47
23.00 EDC1420U23 0.35 -0.10 0.05 33.0 0.25 10.0 11.0 18
24.00 EDC1420U24 0.15 -0.30 0.05 114.0 0.25 10.0 1.0 2
25.00 EDC1420U25 0.30 0.05 0.05 14.0 0.25 10.0 1.0 1
26.00 EDC1420U26 0.10 -0.35 0.05 4.0 0.25 10.0 4.0 219
27.00 EDC1420U27 0.05 -0.20 0.05 1.0 0.25 10.0 5.0 444
28.00 EDC1420U28 0.05 -0.10 0.05 9.0 0.25 10.0 23.0 495
29.00 EDC1420U29 0.05 0.00 0.05 10.0 0.25 10.0 10.0 521
30.00 EDC1420U30 0.05 0.00 0.05 3.0 0.25 10.0 3.0 499
31.00 EDC1420U31 0.20 0.00 0.05 4.0 0.25 10.0 10.0 290
32.00 EDC1420U32 0.40 0.00 0.15 5.0 0.60 271.0 23.0 126
33.00 EDC1420U33 1.80 0.55 0.90 11.0 1.40 11.0 2.0 64
34.00 EDC1420U34 2.40 0.04 1.90 30.0 2.40 30.0 35.0 111
35.00 EDC1420U35 2.55 -0.35 2.70 23.0 3.50 23.0 10.0 121
36.00 EDC1420U36 4.40 0.00 3.70 11.0 4.50 11.0 70.0 40
37.00 EDC1420U37 2.15 -2.65 4.70 11.0 5.50 11.0 24.0 24
38.00 EDC1420U38 4.60 -0.80 5.60 11.0 6.60 11.0 1.0 1
39.00 EDC1420U39 6.40 0.00 6.60 11.0 7.60 11.0 0.0 0
40.00 EDC1420U40 7.20 0.00 7.60 11.0 8.60 11.0 0.0 0
41.00 EDC1420U41 8.20 0.00 8.60 11.0 9.60 11.0 0.0 0
42.00 EDC1420U42 9.20 0.00 9.60 11.0 10.60 11.0 0.0 0
43.00 EDC1420U43 10.20 0.00 10.30 11.0 11.90 11.0 0.0 0
44.00 EDC1420U44 11.20 0.00 11.30 11.0 12.90 11.0 0.0 0
45.00 EDC1420U45 12.30 0.00 12.30 11.0 13.90 11.0 0.0 0
46.00 EDC1420U46 13.30 0.00 13.30 11.0 14.90 11.0 0.0 0
47.00 EDC1420U47 14.20 0.00 14.30 11.0 15.90 11.0 0.0 0
48.00 EDC1420U48 15.30 0.00 15.30 11.0 16.90 11.0 0.0 0
49.00 EDC1420U49 16.50 0.00 16.30 11.0 17.90 11.0 0.0 0
Trading Center