Direxion Daily Energy Bull 3X Shares $106.27

up +0.01


24/4/2014 06:40 PM  |  NYSEARCA : ERX
Last Trade: 106.27
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.01 (0.01 %)
Prev Close: 106.26
Open: 107.70
Bid: 100.00
Ask: 107.93
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 57%
Options:

Call Options: ERX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 ERX1417E50 54.60 0.00 55.30 61.0 58.30 67.0 0.0 0
55.00 ERX1417E55 49.60 0.00 50.30 61.0 53.30 67.0 0.0 0
60.00 ERX1417E60 44.60 0.00 45.10 37.0 48.30 67.0 0.0 0
62.00 ERX1417E62 42.60 0.00 43.10 36.0 46.30 67.0 0.0 0
63.00 ERX1417E63 41.60 0.00 42.10 36.0 45.30 67.0 0.0 0
64.00 ERX1417E64 40.60 0.00 41.10 36.0 44.40 67.0 0.0 0
65.00 ERX1417E65 39.60 0.00 40.10 36.0 43.20 67.0 0.0 0
66.00 ERX1417E66 38.60 0.00 39.10 36.0 42.20 67.0 0.0 0
67.00 ERX1417E67 37.60 0.00 38.10 36.0 41.20 67.0 0.0 0
68.00 ERX1417E68 36.60 0.00 37.10 36.0 40.20 67.0 0.0 0
69.00 ERX1417E69 35.60 0.00 36.10 36.0 39.40 67.0 0.0 0
70.00 ERX1417E70 34.60 0.00 35.20 35.0 38.30 67.0 0.0 0
71.00 ERX1417E71 33.60 0.00 34.30 61.0 37.30 67.0 0.0 0
72.00 ERX1417E72 32.60 0.00 33.30 61.0 36.30 67.0 0.0 0
73.00 ERX1417E73 31.70 0.00 32.20 36.0 35.30 67.0 0.0 0
74.00 ERX1417E74 18.18 -12.62 31.40 45.0 34.30 162.0 9.0 9
75.00 ERX1417E75 29.90 0.00 30.40 95.0 33.30 153.0 0.0 0
76.00 ERX1417E76 28.90 0.00 29.40 95.0 32.20 151.0 0.0 0
77.00 ERX1417E77 27.80 0.00 28.50 90.0 31.30 150.0 0.0 0
78.00 ERX1417E78 14.60 -12.30 27.60 47.0 30.20 180.0 1.0 1
79.00 ERX1417E79 25.90 0.00 26.50 110.0 29.40 287.0 0.0 0
80.00 ERX1417E80 15.70 -9.30 25.60 46.0 28.20 169.0 1.0 1
81.00 ERX1417E81 25.73 1.83 24.70 58.0 27.10 209.0 13.0 21
82.00 ERX1417E82 17.40 -5.60 22.90 31.0 26.20 183.0 1.0 1
83.00 ERX1417E83 16.40 -5.70 22.70 20.0 25.20 184.0 10.0 30
84.00 ERX1417E84 13.80 -7.10 21.80 80.0 24.20 163.0 15.0 5
85.00 ERX1417E85 14.80 -5.60 20.90 68.0 23.30 153.0 1.0 12
86.00 ERX1417E86 7.70 -11.20 19.60 254.0 22.50 386.0 39.0 42
87.00 ERX1417E87 7.20 -10.80 19.00 60.0 21.30 365.0 35.0 35
88.00 ERX1417E88 12.57 -4.93 18.00 173.0 20.40 369.0 3.0 27
89.00 ERX1417E89 11.50 -5.10 17.10 172.0 19.40 381.0 10.0 14
90.00 ERX1417E90 17.20 1.50 16.20 214.0 18.40 399.0 1.0 186
91.00 ERX1417E91 13.38 -1.42 15.30 220.0 17.60 427.0 3.0 14
92.00 ERX1417E92 15.00 0.00 14.40 140.0 16.80 432.0 1.0 33
93.00 ERX1417E93 13.00 -0.10 13.40 264.0 15.70 433.0 2.0 25
94.00 ERX1417E94 4.60 -7.60 12.20 382.0 14.70 432.0 5.0 28
95.00 ERX1417E95 11.60 0.00 11.70 265.0 13.20 428.0 26.0 122
96.00 ERX1417E96 9.70 -0.70 10.90 262.0 13.10 456.0 10.0 101
97.00 ERX1417E97 11.00 0.00 9.90 311.0 12.10 437.0 1.0 77
98.00 ERX1417E98 7.80 -1.30 9.30 259.0 11.20 412.0 1.0 40
99.00 ERX1417E99 6.95 -1.85 8.60 268.0 9.60 311.0 11.0 114
100.00 ERX1417E100 8.20 -0.30 7.90 257.0 8.80 338.0 1.0 132
101.00 ERX1417E101 7.30 0.00 7.30 64.0 7.70 131.0 2.0 154
102.00 ERX1417E102 7.30 0.10 6.60 98.0 7.00 144.0 4.0 205
105.00 ERX1417E105 5.64 0.78 4.70 266.0 5.10 223.0 32.0 257
110.00 ERX1417E110 2.50 -0.15 2.40 213.0 2.70 343.0 220.0 355

Put Options: ERX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 ERX1417Q50 0.75 0.00 0.05 10.0 0.25 36.0 0.0 0
55.00 ERX1417Q55 0.14 -0.61 0.05 10.0 0.25 46.0 11.0 53
60.00 ERX1417Q60 0.12 -0.58 0.05 10.0 0.25 81.0 39.0 43
62.00 ERX1417Q62 0.35 0.10 0.05 10.0 0.25 41.0 5.0 6
63.00 ERX1417Q63 0.45 0.20 0.05 10.0 0.25 46.0 1.0 1
64.00 ERX1417Q64 0.25 0.00 0.05 10.0 0.25 46.0 0.0 0
65.00 ERX1417Q65 0.80 0.00 0.05 10.0 0.25 64.0 0.0 0
66.00 ERX1417Q66 0.25 0.00 0.05 10.0 0.25 56.0 0.0 0
67.00 ERX1417Q67 0.85 0.00 0.05 10.0 0.25 95.0 0.0 0
68.00 ERX1417Q68 0.25 0.00 0.05 10.0 0.25 97.0 0.0 0
69.00 ERX1417Q69 0.88 0.03 0.05 10.0 0.25 322.0 1.0 1
70.00 ERX1417Q70 0.30 0.25 0.05 10.0 0.20 64.0 50.0 161
71.00 ERX1417Q71 0.85 0.00 0.05 10.0 0.25 102.0 0.0 0
72.00 ERX1417Q72 5.05 5.00 0.05 10.0 0.25 466.0 1.0 4
73.00 ERX1417Q73 0.58 0.53 0.05 69.0 0.25 302.0 10.0 63
74.00 ERX1417Q74 0.65 0.60 0.05 102.0 0.25 297.0 20.0 30
75.00 ERX1417Q75 0.20 0.15 0.05 138.0 0.25 262.0 2.0 78
76.00 ERX1417Q76 0.26 0.21 0.05 284.0 0.25 249.0 1.0 30
77.00 ERX1417Q77 0.40 0.35 0.05 205.0 0.30 358.0 1.0 8
78.00 ERX1417Q78 1.60 1.50 0.05 289.0 0.30 315.0 5.0 9
79.00 ERX1417Q79 0.25 0.00 0.05 273.0 0.30 276.0 3.0 26
80.00 ERX1417Q80 0.25 0.05 0.20 133.0 0.35 325.0 2.0 167
81.00 ERX1417Q81 0.43 0.28 0.20 85.0 0.35 53.0 1.0 18
82.00 ERX1417Q82 0.25 -0.10 0.30 20.0 0.40 107.0 10.0 223
83.00 ERX1417Q83 0.35 0.10 0.30 97.0 0.45 147.0 50.0 133
84.00 ERX1417Q84 0.40 0.10 0.30 178.0 0.50 231.0 50.0 186
85.00 ERX1417Q85 0.40 0.05 0.35 133.0 0.55 241.0 10.0 150
86.00 ERX1417Q86 0.60 0.00 0.35 255.0 0.55 43.0 2.0 245
87.00 ERX1417Q87 0.65 0.30 0.35 311.0 0.65 284.0 2.0 168
88.00 ERX1417Q88 2.11 1.66 0.40 249.0 0.70 210.0 40.0 187
89.00 ERX1417Q89 1.05 0.55 0.55 122.0 0.75 52.0 10.0 49
90.00 ERX1417Q90 0.70 0.05 0.70 121.0 0.85 127.0 20.0 130
91.00 ERX1417Q91 0.80 0.00 0.75 104.0 0.95 107.0 2.0 34
92.00 ERX1417Q92 1.26 0.51 0.80 217.0 1.05 149.0 129.0 347
93.00 ERX1417Q93 1.00 0.10 0.95 191.0 1.15 39.0 10.0 268
94.00 ERX1417Q94 1.05 0.05 1.05 196.0 1.30 133.0 102.0 227
95.00 ERX1417Q95 1.30 0.05 1.20 209.0 1.40 21.0 160.0 174
96.00 ERX1417Q96 1.20 -0.10 1.35 205.0 1.60 124.0 2.0 288
97.00 ERX1417Q97 2.10 0.65 1.50 287.0 1.80 204.0 15.0 16
98.00 ERX1417Q98 4.25 2.65 1.70 296.0 2.00 201.0 6.0 9
99.00 ERX1417Q99 1.95 0.10 1.95 279.0 2.20 206.0 148.0 37
100.00 ERX1417Q100 1.95 -0.25 2.20 280.0 2.45 255.0 10.0 52
101.00 ERX1417Q101 2.50 0.00 2.45 274.0 2.70 132.0 11.0 25
102.00 ERX1417Q102 2.50 -0.20 2.75 287.0 3.00 172.0 4.0 68
105.00 ERX1417Q105 3.70 0.00 3.80 330.0 4.20 254.0 2.0 56
110.00 ERX1417Q110 6.10 -0.10 6.40 212.0 6.90 178.0 1.0 10
Trading Center