Direxion Trust Shs Direxion Daily Emerging Market Bull 3X Shares $33.55

down -0.64


30/7/2014 03:00 PM  |  NYSEARCA : EDC
Last Trade: 33.55
Trade Time: Jul 30 03:00 PM Eastern Daylight Time
Change: -0.64 (-1.87 %)
Prev Close: 34.19
Open: 34.67
Bid: 33.54
Ask: 33.56
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EDC Trend Analysis - it has outperformed the S&P 500 by 22%
Options:

Call Options: EDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 EDC1416H16 18.00 0.00 15.70 661.0 19.30 652.0 0.0 0
17.00 EDC1416H17 17.00 0.00 14.60 481.0 18.70 425.0 0.0 0
18.00 EDC1416H18 16.00 0.00 13.60 62.0 17.80 86.0 0.0 0
19.00 EDC1416H19 15.00 0.00 12.50 156.0 16.40 150.0 0.0 0
20.00 EDC1416H20 14.00 0.00 11.60 417.0 15.70 423.0 0.0 0
21.00 EDC1416H21 13.10 0.00 10.60 418.0 14.70 418.0 0.0 0
22.00 EDC1416H22 10.90 0.00 9.60 464.0 13.20 508.0 0.0 0
23.00 EDC1416H23 11.10 0.00 8.70 442.0 12.30 539.0 0.0 0
24.00 EDC1416H24 8.90 0.00 7.60 784.0 11.30 853.0 0.0 0
25.00 EDC1416H25 7.92 -1.08 7.40 662.0 9.90 838.0 2.0 2
26.00 EDC1416H26 7.10 -0.70 6.90 682.0 8.90 898.0 27.0 30
27.00 EDC1416H27 5.70 -1.40 5.80 782.0 7.90 821.0 2.0 10
28.00 EDC1416H28 4.34 -1.86 4.90 782.0 7.00 821.0 24.0 26
29.00 EDC1416H29 5.60 0.40 4.00 909.0 6.00 1062.0 20.0 32
30.00 EDC1416H30 4.70 0.40 3.20 864.0 5.00 1027.0 10.0 69
31.00 EDC1416H31 4.10 0.70 2.25 885.0 4.00 1034.0 20.0 62
32.00 EDC1416H32 2.60 0.05 1.65 863.0 3.10 1187.0 19.0 132
33.00 EDC1416H33 2.30 0.00 1.20 912.0 2.10 1222.0 2.0 95
34.00 EDC1416H34 0.90 -0.30 0.65 1230.0 1.15 1072.0 21.0 182
35.00 EDC1416H35 0.55 -0.35 0.35 1144.0 0.75 1294.0 17.0 262
36.00 EDC1416H36 0.35 -0.20 0.15 986.0 0.45 1443.0 32.0 181
37.00 EDC1416H37 0.30 -0.02 0.05 824.0 0.35 1551.0 5.0 156
38.00 EDC1416H38 0.12 0.07 0.05 72.0 0.30 1359.0 2.0 2
39.00 EDC1416H39 0.05 0.00 0.05 30.0 0.25 271.0 0.0 0
40.00 EDC1416H40 0.25 0.00 0.00 0.0 0.25 293.0 0.0 0
41.00 EDC1416H41 0.25 0.00 0.00 0.0 0.25 165.0 0.0 0
42.00 EDC1416H42 0.25 0.00 0.00 0.0 0.25 167.0 0.0 0
43.00 EDC1416H43 0.25 0.00 0.00 0.0 0.25 84.0 0.0 0
44.00 EDC1416H44 0.25 0.00 0.00 0.0 0.25 72.0 0.0 0
45.00 EDC1416H45 0.25 0.00 0.00 0.0 0.25 73.0 0.0 0
46.00 EDC1416H46 0.25 0.00 0.00 0.0 0.25 73.0 0.0 0
47.00 EDC1416H47 0.25 0.00 0.00 0.0 0.25 392.0 0.0 0

Put Options: EDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 EDC1416T16 0.25 0.00 0.05 10.0 0.25 391.0 0.0 0
17.00 EDC1416T17 0.25 0.00 0.05 75.0 0.25 71.0 0.0 0
18.00 EDC1416T18 0.25 0.00 0.05 54.0 0.25 121.0 0.0 0
19.00 EDC1416T19 0.25 0.00 0.05 40.0 0.25 439.0 0.0 0
20.00 EDC1416T20 0.11 -0.14 0.05 43.0 0.25 566.0 1.0 1
21.00 EDC1416T21 0.19 -0.06 0.05 38.0 0.25 877.0 9.0 9
22.00 EDC1416T22 0.25 0.00 0.05 10.0 0.10 283.0 0.0 0
23.00 EDC1416T23 0.25 0.00 0.05 45.0 0.25 456.0 0.0 0
24.00 EDC1416T24 0.20 -0.05 0.05 162.0 0.25 1084.0 5.0 6
25.00 EDC1416T25 0.15 -0.10 0.05 212.0 0.25 1048.0 1.0 27
26.00 EDC1416T26 0.15 -0.10 0.05 1.0 0.20 936.0 15.0 23
27.00 EDC1416T27 0.25 0.00 0.05 75.0 0.25 1192.0 3.0 112
28.00 EDC1416T28 0.20 0.15 0.05 751.0 0.25 1449.0 3.0 150
29.00 EDC1416T29 0.20 0.03 0.10 671.0 0.25 166.0 5.0 180
30.00 EDC1416T30 0.25 0.15 0.15 862.0 0.45 1441.0 12.0 349
31.00 EDC1416T31 0.40 0.25 0.20 1326.0 0.60 1189.0 22.0 128
32.00 EDC1416T32 0.70 0.25 0.50 793.0 0.85 1451.0 17.0 77
33.00 EDC1416T33 0.75 0.00 0.75 1039.0 1.30 1628.0 15.0 184
34.00 EDC1416T34 1.25 0.45 0.80 1249.0 1.80 1422.0 10.0 62
35.00 EDC1416T35 1.80 0.60 1.25 974.0 2.50 1042.0 2.0 21
36.00 EDC1416T36 3.90 2.20 1.55 963.0 4.00 1006.0 14.0 30
37.00 EDC1416T37 1.05 0.00 2.15 969.0 4.90 987.0 0.0 0
38.00 EDC1416T38 5.30 2.10 3.30 782.0 5.20 828.0 10.0 10
39.00 EDC1416T39 8.40 4.30 4.30 782.0 6.30 750.0 10.0 10
40.00 EDC1416T40 7.30 2.30 5.20 848.0 7.80 752.0 10.0 10
41.00 EDC1416T41 8.30 2.40 6.20 824.0 8.90 794.0 16.0 16
42.00 EDC1416T42 6.90 0.00 6.90 528.0 10.30 372.0 0.0 0
43.00 EDC1416T43 6.70 0.00 7.80 508.0 11.40 438.0 0.0 0
44.00 EDC1416T44 7.70 0.00 8.80 522.0 12.40 429.0 0.0 0
45.00 EDC1416T45 8.60 0.00 9.80 521.0 13.40 371.0 0.0 0
46.00 EDC1416T46 9.60 0.00 10.50 404.0 14.40 406.0 0.0 0
47.00 EDC1416T47 10.60 0.00 11.80 822.0 15.20 792.0 0.0 0
Trading Center