$26.88 0.00 (0.00%) Direxion Trust Shs Direxion Daily Emerging Market Bull 3X Shares - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Last Trade: 26.88
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 26.88
Open: 26.65
Bid: 26.52
Ask: 27.99
Options:

Call Options: EDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 EDC1418J12 12.00 -0.90 13.90 729.0 15.80 709.0 1.0 1
13.00 EDC1418J13 21.00 9.20 11.90 647.0 15.40 609.0 10.0 5
14.00 EDC1418J14 14.60 3.50 12.20 150.0 14.00 10.0 20.0 20
15.00 EDC1418J15 11.50 1.60 9.90 723.0 13.40 659.0 30.0 30
16.00 EDC1418J16 8.80 -0.10 10.00 150.0 11.80 150.0 34.0 78
17.00 EDC1418J17 6.90 -1.00 7.90 943.0 11.40 929.0 85.0 85
18.00 EDC1418J18 7.70 0.80 8.20 298.0 9.40 301.0 23.0 23
19.00 EDC1418J19 12.60 5.50 7.20 923.0 8.20 370.0 10.0 18
20.00 EDC1418J20 6.80 0.00 6.50 641.0 7.20 235.0 1.0 574
21.00 EDC1418J21 5.80 0.60 5.70 506.0 6.20 186.0 10.0 117
22.00 EDC1418J22 8.00 3.60 4.70 606.0 5.30 259.0 20.0 205
23.00 EDC1418J23 4.00 0.30 3.80 975.0 4.40 636.0 10.0 162
24.00 EDC1418J24 4.80 1.90 2.90 752.0 3.50 370.0 10.0 19
25.00 EDC1418J25 2.50 0.00 2.15 1001.0 2.65 465.0 12.0 624
26.00 EDC1418J26 1.60 0.00 1.45 1135.0 1.95 965.0 1.0 917
27.00 EDC1418J27 1.00 -0.20 0.95 1142.0 1.30 567.0 56.0 1,127
28.00 EDC1418J28 0.70 0.05 0.55 1296.0 0.80 446.0 23.0 958
29.00 EDC1418J29 0.45 0.00 0.30 1159.0 0.45 131.0 6.0 342
30.00 EDC1418J30 0.25 0.00 0.15 653.0 0.35 685.0 45.0 952
31.00 EDC1418J31 0.10 0.00 0.05 79.0 0.20 377.0 1520.0 1,817
32.00 EDC1418J32 0.25 0.10 0.10 1235.0 0.20 726.0 56.0 755
33.00 EDC1418J33 0.87 0.00 0.05 368.0 0.20 942.0 8.0 296
34.00 EDC1418J34 0.05 0.00 0.05 1000.0 0.15 963.0 1150.0 704
35.00 EDC1418J35 0.06 0.00 0.10 5.0 0.15 786.0 40.0 569
36.00 EDC1418J36 5.00 0.00 0.00 0.0 5.00 7.0 0.0 0
37.00 EDC1418J37 5.00 0.00 0.00 0.0 5.00 8.0 0.0 0
38.00 EDC1418J38 5.00 0.00 0.00 0.0 5.00 8.0 0.0 0
39.00 EDC1418J39 5.00 0.00 0.00 0.0 5.00 9.0 0.0 0
40.00 EDC1418J40 0.09 -0.11 0.05 325.0 0.25 1187.0 1.0 84
41.00 EDC1418J41 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
42.00 EDC1418J42 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
43.00 EDC1418J43 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
45.00 EDC1418J45 0.25 0.00 0.05 10.0 0.25 1056.0 0.0 0

Put Options: EDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 EDC1418V12 0.24 -0.01 0.05 10.0 0.25 896.0 20.0 314
13.00 EDC1418V13 0.05 -0.20 0.05 1.0 0.25 1100.0 5.0 106
14.00 EDC1418V14 0.05 -0.05 0.05 100.0 0.10 561.0 200.0 204
15.00 EDC1418V15 0.25 0.15 0.05 1.0 0.10 931.0 1002.0 1,056
16.00 EDC1418V16 0.05 -0.20 0.05 10.0 0.25 1294.0 1.0 67
17.00 EDC1418V17 0.05 -0.20 0.05 10.0 0.25 1304.0 6.0 196
18.00 EDC1418V18 0.05 -0.20 0.05 10.0 0.25 1010.0 10.0 213
19.00 EDC1418V19 0.13 -0.12 0.05 5.0 0.25 863.0 2.0 66
20.00 EDC1418V20 0.20 0.00 0.05 781.0 0.25 854.0 4.0 778
21.00 EDC1418V21 0.15 0.05 0.10 434.0 0.30 860.0 30.0 186
22.00 EDC1418V22 0.15 0.00 0.15 1024.0 0.40 696.0 1.0 1,337
23.00 EDC1418V23 0.30 0.00 0.25 712.0 0.35 183.0 53.0 297
24.00 EDC1418V24 0.45 0.00 0.35 1466.0 0.55 1084.0 19.0 440
25.00 EDC1418V25 0.63 0.00 0.55 1098.0 0.85 1657.0 47.0 507
26.00 EDC1418V26 0.92 0.00 0.80 1150.0 1.20 1731.0 372.0 1,763
27.00 EDC1418V27 1.50 0.20 1.15 1380.0 1.60 1658.0 32.0 832
28.00 EDC1418V28 1.80 -0.10 1.70 1158.0 2.00 517.0 3.0 508
29.00 EDC1418V29 2.70 0.00 2.35 1003.0 2.65 567.0 5.0 1,717
30.00 EDC1418V30 3.30 0.00 3.20 505.0 3.90 1022.0 50.0 1,321
31.00 EDC1418V31 2.24 -1.56 4.00 540.0 4.80 906.0 3.0 578
32.00 EDC1418V32 5.10 0.00 5.00 179.0 5.70 651.0 40.0 140
33.00 EDC1418V33 3.90 -1.80 5.90 376.0 6.90 973.0 25.0 370
34.00 EDC1418V34 4.87 -1.73 6.90 239.0 7.90 709.0 5.0 74
35.00 EDC1418V35 3.88 -3.72 6.70 753.0 9.20 849.0 4.0 233
36.00 EDC1418V36 11.30 0.00 11.30 16.0 16.30 1.0 0.0 0
37.00 EDC1418V37 12.20 0.00 12.20 15.0 17.20 1.0 0.0 0
38.00 EDC1418V38 13.10 0.00 13.10 14.0 18.10 1.0 0.0 0
39.00 EDC1418V39 14.00 0.00 14.00 14.0 19.00 1.0 0.0 0
40.00 EDC1418V40 13.10 0.00 11.60 753.0 15.20 729.0 1.0 398
41.00 EDC1418V41 15.80 0.00 15.80 13.0 20.80 1.0 0.0 0
42.00 EDC1418V42 16.80 0.00 16.80 23.0 21.80 1.0 0.0 0
43.00 EDC1418V43 17.70 0.00 17.70 13.0 22.70 11.0 0.0 0
45.00 EDC1418V45 13.40 -3.40 16.60 678.0 20.20 619.0 10.0 20