Direxion Trust Shs Direxion Daily Energy Bull 3x $121.99

down 0.00


26/8/2014 04:00 PM  |  NYSEARCA : ERX
Last Trade: 121.99
Trade Time: Aug 26 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 121.99
Open: 120.55
Bid: 121.10
Ask: 129.83
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ERX Trend Analysis - it has outperformed the S&P 500 by 53%
Options:

Call Options: ERX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 ERX1420I85 35.00 0.00 35.00 41.0 39.40 21.0 0.0 0
86.00 ERX1420I86 33.80 0.00 34.60 10.0 38.50 20.0 0.0 0
87.00 ERX1420I87 33.60 0.00 33.60 10.0 37.50 20.0 0.0 0
88.00 ERX1420I88 33.40 0.00 33.40 20.0 36.50 10.0 0.0 0
89.00 ERX1420I89 31.90 0.00 31.90 2.0 35.40 1.0 0.0 0
90.00 ERX1420I90 25.58 -5.32 30.90 20.0 34.50 67.0 2.0 2
91.00 ERX1420I91 29.90 0.00 29.90 2.0 33.40 1.0 0.0 0
92.00 ERX1420I92 28.90 0.00 28.90 20.0 32.50 67.0 0.0 0
93.00 ERX1420I93 27.90 0.00 27.90 20.0 31.40 10.0 0.0 0
94.00 ERX1420I94 27.40 0.00 27.40 20.0 30.40 34.0 0.0 0
95.00 ERX1420I95 18.70 -7.70 26.40 287.0 29.30 388.0 3.0 3
96.00 ERX1420I96 25.40 0.00 25.40 20.0 28.40 58.0 0.0 0
97.00 ERX1420I97 24.40 0.00 24.40 20.0 27.30 34.0 0.0 0
98.00 ERX1420I98 23.40 0.00 23.40 20.0 26.30 34.0 0.0 0
99.00 ERX1420I99 22.50 0.00 22.50 20.0 25.20 33.0 0.0 0
100.00 ERX1420I100 22.60 0.00 21.50 42.0 23.60 403.0 1.0 11
101.00 ERX1420I101 20.50 0.00 20.50 20.0 23.40 34.0 0.0 0
102.00 ERX1420I102 19.50 0.00 19.50 22.0 22.30 34.0 0.0 0
103.00 ERX1420I103 18.60 0.00 18.60 298.0 21.50 464.0 9.0 9
104.00 ERX1420I104 17.60 0.00 17.60 150.0 20.40 124.0 0.0 0
105.00 ERX1420I105 10.30 -6.30 16.60 357.0 19.30 432.0 10.0 10
106.00 ERX1420I106 15.70 0.00 15.70 33.0 18.80 55.0 0.0 0
107.00 ERX1420I107 14.70 0.00 14.70 101.0 17.40 253.0 0.0 0
108.00 ERX1420I108 13.80 0.00 13.80 148.0 16.60 230.0 0.0 0
109.00 ERX1420I109 9.10 -3.80 12.90 585.0 15.50 668.0 5.0 5
110.00 ERX1420I110 9.81 -2.19 12.00 527.0 14.80 644.0 1.0 24
111.00 ERX1420I111 11.00 0.00 11.00 651.0 14.10 665.0 0.0 0
112.00 ERX1420I112 10.20 0.00 10.20 645.0 12.80 647.0 3.0 30
113.00 ERX1420I113 7.90 -1.40 9.30 650.0 11.90 633.0 7.0 36
114.00 ERX1420I114 7.50 -1.00 8.50 652.0 11.10 645.0 5.0 12
115.00 ERX1420I115 8.50 0.00 8.20 57.0 8.90 4.0 14.0 64
116.00 ERX1420I116 6.70 -0.20 6.90 659.0 9.40 662.0 3.0 6
117.00 ERX1420I117 6.10 -0.70 6.80 118.0 8.80 269.0 1.0 12
118.00 ERX1420I118 7.90 0.00 5.70 359.0 7.50 435.0 13.0 40
119.00 ERX1420I119 6.50 0.00 5.50 165.0 7.10 420.0 10.0 48
120.00 ERX1420I120 5.90 0.00 4.90 182.0 6.40 430.0 40.0 144
121.00 ERX1420I121 4.86 0.00 4.30 306.0 6.00 932.0 1.0 31
122.00 ERX1420I122 4.50 0.00 4.00 191.0 5.10 990.0 8.0 122
123.00 ERX1420I123 3.90 0.00 3.50 187.0 4.00 385.0 7.0 60
124.00 ERX1420I124 1.95 -1.00 2.95 265.0 4.00 950.0 3.0 36
125.00 ERX1420I125 2.95 0.00 2.45 362.0 3.50 927.0 38.0 168
126.00 ERX1420I126 1.45 -1.20 2.20 301.0 3.00 905.0 2.0 218
127.00 ERX1420I127 1.20 -0.15 1.35 1048.0 2.65 901.0 1.0 279
128.00 ERX1420I128 1.95 0.00 1.45 195.0 2.20 356.0 6.0 61
129.00 ERX1420I129 1.55 0.00 1.05 352.0 2.00 418.0 2.0 16
130.00 ERX1420I130 1.20 0.00 1.05 83.0 1.55 375.0 2.0 305
131.00 ERX1420I131 1.10 0.00 0.85 231.0 1.40 445.0 10.0 145
132.00 ERX1420I132 0.80 0.25 0.55 467.0 1.30 458.0 1.0 7
133.00 ERX1420I133 0.65 0.30 0.35 488.0 1.20 482.0 50.0 50
134.00 ERX1420I134 0.65 0.25 0.40 510.0 0.95 496.0 1.0 161
135.00 ERX1420I135 0.50 0.00 0.40 134.0 0.70 438.0 1.0 97
136.00 ERX1420I136 1.63 1.58 0.05 518.0 0.75 429.0 10.0 10
137.00 ERX1420I137 0.40 0.00 0.25 275.0 0.55 428.0 2.0 7
138.00 ERX1420I138 0.25 0.05 0.20 157.0 0.45 302.0 5.0 15
139.00 ERX1420I139 0.27 0.17 0.10 282.0 0.45 461.0 18.0 67
140.00 ERX1420I140 0.20 0.00 0.10 272.0 0.35 49.0 5.0 56
141.00 ERX1420I141 0.85 0.75 0.10 31.0 0.30 62.0 10.0 55
142.00 ERX1420I142 0.20 0.15 0.05 21.0 0.30 49.0 20.0 71
143.00 ERX1420I143 0.30 0.25 0.05 10.0 0.25 48.0 104.0 104
144.00 ERX1420I144 0.05 0.00 0.05 10.0 0.90 562.0 0.0 0
145.00 ERX1420I145 0.15 0.00 0.15 10.0 0.25 148.0 10.0 58
146.00 ERX1420I146 0.40 0.15 0.05 11.0 0.25 172.0 9.0 5
147.00 ERX1420I147 1.00 0.00 0.05 11.0 1.00 215.0 0.0 0
148.00 ERX1420I148 1.27 0.62 0.05 11.0 0.65 274.0 15.0 15
149.00 ERX1420I149 0.25 0.00 0.05 1.0 0.25 152.0 18.0 21
150.00 ERX1420I150 0.95 0.00 0.05 1.0 0.95 113.0 0.0 0
155.00 ERX1420I155 0.32 -0.58 0.05 31.0 0.90 291.0 25.0 35

Put Options: ERX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 ERX1420U85 0.14 -0.51 0.05 162.0 0.65 432.0 1.0 229
86.00 ERX1420U86 0.90 0.00 0.05 11.0 0.90 35.0 0.0 0
87.00 ERX1420U87 0.90 0.30 0.05 11.0 0.60 138.0 5.0 5
88.00 ERX1420U88 0.32 0.07 0.05 11.0 0.25 121.0 4.0 5
89.00 ERX1420U89 0.05 0.00 0.05 11.0 0.30 158.0 0.0 0
90.00 ERX1420U90 0.10 0.05 0.05 11.0 0.30 462.0 5.0 124
91.00 ERX1420U91 0.25 0.20 0.05 11.0 0.30 414.0 4.0 4
92.00 ERX1420U92 0.05 0.00 0.05 11.0 0.30 172.0 0.0 0
93.00 ERX1420U93 0.30 0.25 0.05 1.0 0.30 381.0 10.0 10
94.00 ERX1420U94 0.05 0.00 0.05 1.0 0.35 636.0 0.0 0
95.00 ERX1420U95 0.20 0.00 0.05 315.0 0.95 20.0 1.0 226
96.00 ERX1420U96 0.05 0.00 0.05 260.0 0.45 456.0 0.0 0
97.00 ERX1420U97 0.05 0.00 0.05 270.0 0.40 390.0 0.0 0
98.00 ERX1420U98 0.60 0.55 0.05 295.0 0.50 435.0 5.0 19
99.00 ERX1420U99 0.25 0.00 0.10 465.0 0.40 211.0 4.0 6
100.00 ERX1420U100 0.30 0.00 0.25 20.0 0.40 13.0 3.0 277
101.00 ERX1420U101 0.70 0.55 0.15 443.0 0.60 824.0 3.0 7
102.00 ERX1420U102 0.20 0.00 0.20 433.0 0.75 570.0 0.0 0
103.00 ERX1420U103 0.85 0.60 0.25 1243.0 0.65 529.0 2.0 2
104.00 ERX1420U104 0.70 0.00 0.35 92.0 0.55 30.0 50.0 255
105.00 ERX1420U105 0.75 0.00 0.45 98.0 0.65 53.0 53.0 348
106.00 ERX1420U106 0.65 0.00 0.45 358.0 0.70 33.0 8.0 109
107.00 ERX1420U107 1.70 1.15 0.55 88.0 0.80 23.0 1.0 2
108.00 ERX1420U108 0.80 0.00 0.55 737.0 1.00 551.0 1.0 164
109.00 ERX1420U109 1.30 0.65 0.65 635.0 1.05 157.0 50.0 94
110.00 ERX1420U110 1.50 0.90 0.60 1156.0 1.45 706.0 2.0 70
111.00 ERX1420U111 5.10 4.40 0.70 376.0 1.55 397.0 5.0 29
112.00 ERX1420U112 1.22 0.00 0.90 479.0 1.50 214.0 34.0 122
113.00 ERX1420U113 1.35 0.00 1.10 385.0 1.65 141.0 107.0 112
114.00 ERX1420U114 1.75 -0.04 1.25 733.0 1.75 31.0 121.0 175
115.00 ERX1420U115 1.90 0.00 1.45 660.0 2.05 30.0 9.0 105
116.00 ERX1420U116 2.00 0.00 1.75 514.0 2.30 304.0 161.0 176
117.00 ERX1420U117 3.30 1.50 1.80 671.0 2.50 97.0 8.0 14
118.00 ERX1420U118 2.77 0.00 2.10 757.0 3.30 834.0 10.0 26
119.00 ERX1420U119 4.40 2.10 2.30 778.0 4.30 1024.0 10.0 14
120.00 ERX1420U120 4.50 1.40 3.10 197.0 4.50 969.0 2.0 13
121.00 ERX1420U121 7.00 4.15 2.85 872.0 4.70 901.0 1.0 4
122.00 ERX1420U122 3.40 0.00 3.40 784.0 5.20 1033.0 1.0 11
123.00 ERX1420U123 7.60 3.80 3.80 554.0 6.10 737.0 1.0 1
124.00 ERX1420U124 5.80 1.50 4.30 608.0 6.80 773.0 2.0 4
125.00 ERX1420U125 6.50 1.80 4.70 285.0 7.40 317.0 2.0 2
126.00 ERX1420U126 14.19 8.79 5.40 286.0 7.90 296.0 1.0 1
127.00 ERX1420U127 14.93 9.13 5.80 663.0 8.40 664.0 1.0 11
128.00 ERX1420U128 6.60 0.00 6.60 651.0 9.10 668.0 1.0 1
129.00 ERX1420U129 17.08 9.88 7.20 663.0 9.80 654.0 4.0 4
130.00 ERX1420U130 14.12 6.12 8.00 639.0 10.40 672.0 2.0 7
131.00 ERX1420U131 8.60 0.00 8.60 226.0 11.20 162.0 0.0 0
132.00 ERX1420U132 19.83 10.43 9.40 275.0 12.10 163.0 4.0 4
133.00 ERX1420U133 20.22 10.22 10.00 276.0 12.90 160.0 1.0 2
134.00 ERX1420U134 10.70 0.00 10.70 233.0 13.70 148.0 0.0 0
135.00 ERX1420U135 12.00 0.00 12.00 252.0 14.60 142.0 0.0 0
136.00 ERX1420U136 12.50 0.00 12.50 122.0 15.50 49.0 0.0 0
137.00 ERX1420U137 13.30 0.00 13.30 114.0 16.40 31.0 0.0 0
138.00 ERX1420U138 14.20 0.00 14.30 101.0 17.40 31.0 0.0 0
139.00 ERX1420U139 15.30 0.00 15.30 73.0 18.30 31.0 0.0 0
140.00 ERX1420U140 16.10 0.00 16.30 39.0 19.20 20.0 0.0 0
141.00 ERX1420U141 17.10 0.00 17.10 45.0 20.20 31.0 0.0 0
142.00 ERX1420U142 18.10 0.00 18.10 11.0 21.20 31.0 0.0 0
143.00 ERX1420U143 19.10 0.00 19.10 34.0 22.10 20.0 0.0 0
144.00 ERX1420U144 20.30 0.00 20.30 34.0 23.10 20.0 0.0 0
145.00 ERX1420U145 21.10 0.00 21.10 34.0 24.00 20.0 0.0 0
146.00 ERX1420U146 22.20 0.00 22.20 34.0 25.00 20.0 0.0 0
147.00 ERX1420U147 23.10 0.00 23.10 34.0 26.00 20.0 0.0 0
148.00 ERX1420U148 23.90 0.00 23.90 47.0 27.00 20.0 0.0 0
149.00 ERX1420U149 25.20 0.00 25.20 34.0 28.00 20.0 0.0 0
150.00 ERX1420U150 26.20 0.00 26.20 34.0 29.00 20.0 0.0 0
155.00 ERX1420U155 30.90 0.00 30.90 38.0 33.90 20.0 0.0 0
Trading Center