$25.27 +0.24 (0.96%) Direxion Trust Shs Direxion Daily Emerging Market Bull 3X Shares - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Last Trade: 25.27
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.24 (0.96%)
Prev Close: 25.03
Open: 24.97
Bid: 24.88
Ask: 25.63
Options:

Call Options: EDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 EDC1422K16 8.80 0.00 8.20 598.0 10.50 672.0 0.0 0
17.00 EDC1422K17 8.00 0.10 7.70 258.0 8.70 144.0 1.0 1
18.00 EDC1422K18 9.20 2.30 6.80 503.0 7.70 127.0 5.0 5
19.00 EDC1422K19 7.80 1.80 5.90 586.0 6.80 139.0 1.0 1
20.00 EDC1422K20 8.80 3.70 4.50 718.0 6.10 459.0 1.0 1
21.00 EDC1422K21 4.90 0.00 4.30 428.0 5.10 382.0 1.0 42
22.00 EDC1422K22 3.20 -0.40 3.70 256.0 4.20 183.0 10.0 69
23.00 EDC1422K23 2.80 0.30 2.80 527.0 3.60 895.0 13.0 14
24.00 EDC1422K24 2.51 0.00 2.15 776.0 2.75 751.0 2.0 16
25.00 EDC1422K25 1.90 0.00 1.70 347.0 2.05 29.0 45.0 325
26.00 EDC1422K26 1.40 -0.15 1.25 29.0 1.45 31.0 32.0 782
27.00 EDC1422K27 0.96 -0.04 0.85 285.0 1.05 25.0 86.0 410
28.00 EDC1422K28 0.60 -0.18 0.55 263.0 0.80 21.0 84.0 494
29.00 EDC1422K29 0.37 -0.11 0.35 234.0 0.55 55.0 23.0 299
30.00 EDC1422K30 0.25 0.00 0.10 41.0 0.30 13.0 30.0 457
31.00 EDC1422K31 0.25 0.15 0.10 162.0 0.25 312.0 5.0 125
32.00 EDC1422K32 0.10 -0.08 0.05 50.0 0.15 50.0 1.0 141
33.00 EDC1422K33 0.20 0.15 0.05 10.0 0.25 969.0 1.0 176
34.00 EDC1422K34 0.24 -0.01 0.05 10.0 0.25 921.0 5.0 5
35.00 EDC1422K35 0.25 0.00 0.05 194.0 0.40 891.0 0.0 0
36.00 EDC1422K36 0.25 0.00 0.05 10.0 0.40 576.0 0.0 0
37.00 EDC1422K37 0.25 0.00 0.05 10.0 0.40 51.0 0.0 0
38.00 EDC1422K38 0.25 0.00 0.05 16.0 0.35 546.0 0.0 0
39.00 EDC1422K39 0.25 0.00 0.05 29.0 0.35 512.0 0.0 0
40.00 EDC1422K40 0.25 0.00 0.00 0.0 0.35 526.0 0.0 0
41.00 EDC1422K41 0.25 0.00 0.00 0.0 0.35 526.0 0.0 0
42.00 EDC1422K42 0.25 0.00 0.00 0.0 0.35 543.0 0.0 0
43.00 EDC1422K43 0.25 0.00 0.00 0.0 0.35 524.0 0.0 0
44.00 EDC1422K44 0.25 0.00 0.00 0.0 0.35 516.0 0.0 0
45.00 EDC1422K45 0.25 0.00 0.00 0.0 0.35 546.0 0.0 0
46.00 EDC1422K46 0.25 0.00 0.00 0.0 0.35 558.0 0.0 0
47.00 EDC1422K47 0.25 0.00 0.00 0.0 0.35 548.0 0.0 0

Put Options: EDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 EDC1422W16 0.38 0.28 0.10 243.0 0.40 1119.0 1.0 2
17.00 EDC1422W17 0.35 0.20 0.10 710.0 0.35 1044.0 1.0 1
18.00 EDC1422W18 0.30 -0.15 0.20 409.0 0.45 440.0 10.0 14
19.00 EDC1422W19 0.50 0.00 0.30 115.0 0.45 161.0 1.0 2
20.00 EDC1422W20 0.50 0.00 0.40 203.0 0.60 436.0 3.0 372
21.00 EDC1422W21 0.90 0.25 0.55 73.0 0.85 1486.0 50.0 327
22.00 EDC1422W22 0.80 -0.05 0.70 122.0 0.95 1150.0 5.0 542
23.00 EDC1422W23 1.15 0.04 0.95 49.0 1.15 736.0 28.0 384
24.00 EDC1422W24 2.00 0.55 1.25 110.0 1.45 332.0 15.0 465
25.00 EDC1422W25 1.85 -0.05 1.60 237.0 1.85 331.0 43.0 251
26.00 EDC1422W26 2.40 0.10 2.10 87.0 2.55 938.0 20.0 227
27.00 EDC1422W27 3.10 0.10 2.70 65.0 3.00 82.0 18.0 125
28.00 EDC1422W28 3.70 0.00 3.30 37.0 4.20 901.0 8.0 61
29.00 EDC1422W29 4.71 0.00 4.00 160.0 5.00 760.0 1.0 11
30.00 EDC1422W30 5.30 0.00 4.90 133.0 5.80 757.0 1.0 98
31.00 EDC1422W31 7.30 1.70 5.70 158.0 6.80 721.0 1.0 5
32.00 EDC1422W32 6.21 -0.29 6.70 16.0 7.50 281.0 1.0 1
33.00 EDC1422W33 9.00 1.60 7.60 132.0 8.70 333.0 1.0 1
34.00 EDC1422W34 7.40 -1.00 8.60 117.0 9.40 248.0 1.0 1
35.00 EDC1422W35 9.40 0.00 8.70 536.0 11.10 603.0 0.0 0
36.00 EDC1422W36 10.30 0.00 9.70 594.0 12.10 605.0 0.0 0
37.00 EDC1422W37 11.30 0.00 10.70 75.0 12.90 410.0 0.0 0
38.00 EDC1422W38 12.30 0.00 11.70 39.0 13.90 482.0 0.0 0
39.00 EDC1422W39 13.40 0.00 12.70 285.0 14.90 409.0 0.0 0
40.00 EDC1422W40 14.30 0.00 13.70 281.0 15.90 408.0 0.0 0
41.00 EDC1422W41 15.40 0.00 14.70 318.0 17.00 325.0 0.0 0
42.00 EDC1422W42 16.10 0.00 15.70 284.0 18.00 325.0 0.0 0
43.00 EDC1422W43 17.10 0.00 16.70 284.0 19.00 328.0 0.0 0
44.00 EDC1422W44 18.30 0.00 17.80 56.0 20.00 105.0 0.0 0
45.00 EDC1422W45 19.30 0.00 18.80 27.0 21.00 328.0 0.0 0
46.00 EDC1422W46 20.10 0.00 19.70 284.0 22.00 325.0 0.0 0
47.00 EDC1422W47 21.30 0.00 20.70 600.0 23.00 610.0 0.0 0