Direxion Trust Shs Direxion Daily Energy Bull 3x $128.58

down -2.90


25/7/2014 04:00 PM  |  NYSEARCA : ERX
Last Trade: 128.58
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -2.90 (-2.21 %)
Prev Close: 131.48
Open: 130.64
Bid: 128.13
Ask: 128.75
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 55%
Options:

Call Options: ERX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 ERX1416H80 50.40 0.00 47.40 20.0 50.50 11.0 0.0 0
85.00 ERX1416H85 45.50 0.00 42.30 20.0 45.40 44.0 0.0 0
90.00 ERX1416H90 40.50 0.00 37.60 45.0 41.00 11.0 0.0 0
95.00 ERX1416H95 35.60 0.00 32.60 41.0 36.00 11.0 0.0 0
100.00 ERX1416H100 25.50 -4.90 27.90 207.0 30.70 556.0 8.0 8
105.00 ERX1416H105 27.90 0.00 22.80 58.0 25.90 207.0 3.0 3
107.00 ERX1416H107 18.90 -4.90 21.10 243.0 23.90 532.0 12.0 12
108.00 ERX1416H108 22.80 0.00 19.80 67.0 23.00 206.0 0.0 0
109.00 ERX1416H109 21.90 0.00 18.90 36.0 22.00 184.0 0.0 0
110.00 ERX1416H110 19.80 -1.10 18.30 158.0 21.00 389.0 2.0 22
111.00 ERX1416H111 19.90 0.00 17.40 95.0 20.20 256.0 0.0 0
112.00 ERX1416H112 19.00 0.00 16.50 262.0 19.40 644.0 0.0 0
113.00 ERX1416H113 18.10 0.00 15.50 304.0 18.40 570.0 0.0 0
114.00 ERX1416H114 17.00 0.00 14.60 331.0 17.30 582.0 0.0 0
115.00 ERX1416H115 12.00 -4.10 13.90 246.0 16.40 427.0 5.0 5
116.00 ERX1416H116 20.40 5.20 12.90 334.0 15.70 586.0 10.0 10
117.00 ERX1416H117 15.07 0.77 12.20 211.0 14.30 369.0 1.0 23
118.00 ERX1416H118 14.15 0.00 11.10 306.0 14.00 352.0 1.0 25
119.00 ERX1416H119 13.25 0.00 10.30 352.0 13.30 398.0 1.0 11
120.00 ERX1416H120 12.80 1.10 9.70 316.0 12.50 622.0 1.0 5
121.00 ERX1416H121 16.40 5.50 8.60 431.0 11.60 630.0 10.0 10
122.00 ERX1416H122 8.84 -1.06 8.20 363.0 10.90 627.0 3.0 3
123.00 ERX1416H123 8.80 -0.30 7.10 397.0 10.20 423.0 9.0 36
124.00 ERX1416H124 7.69 -0.61 6.70 435.0 9.50 651.0 5.0 30
125.00 ERX1416H125 8.94 0.00 6.30 284.0 8.00 613.0 10.0 73
126.00 ERX1416H126 6.74 -0.26 5.70 209.0 7.30 391.0 6.0 15
127.00 ERX1416H127 4.40 -1.90 5.10 224.0 6.60 452.0 2.0 2
128.00 ERX1416H128 5.00 -2.00 4.60 211.0 5.50 422.0 15.0 72
129.00 ERX1416H129 4.80 -0.80 4.00 393.0 5.00 641.0 3.0 44
130.00 ERX1416H130 3.60 -2.30 3.60 292.0 4.10 54.0 25.0 157
131.00 ERX1416H131 4.30 -0.10 2.00 864.0 5.80 993.0 1.0 26
132.00 ERX1416H132 4.50 0.00 2.95 2.0 4.10 741.0 3.0 84
133.00 ERX1416H133 4.50 0.00 2.40 301.0 3.60 965.0 2.0 77
134.00 ERX1416H134 2.83 -0.17 2.05 285.0 3.40 964.0 5.0 33
135.00 ERX1416H135 2.20 -0.70 1.75 294.0 2.65 963.0 7.0 335
136.00 ERX1416H136 1.86 -0.44 1.25 674.0 2.05 607.0 1.0 34
137.00 ERX1416H137 2.35 0.00 1.30 151.0 2.40 786.0 1.0 68
138.00 ERX1416H138 1.50 -0.15 0.90 678.0 2.90 1002.0 3.0 128
139.00 ERX1416H139 1.25 -0.15 0.50 1156.0 2.20 1116.0 15.0 65
140.00 ERX1416H140 0.85 -0.70 0.80 58.0 1.20 628.0 11.0 227
141.00 ERX1416H141 0.80 -0.50 0.65 91.0 1.25 726.0 1.0 12
142.00 ERX1416H142 1.40 0.50 0.30 741.0 2.15 818.0 10.0 18
143.00 ERX1416H143 0.45 -0.30 0.45 69.0 1.00 337.0 20.0 40
144.00 ERX1416H144 1.15 0.55 0.40 37.0 0.70 514.0 10.0 41
145.00 ERX1416H145 0.70 0.20 0.15 520.0 1.05 858.0 10.0 163
146.00 ERX1416H146 2.10 1.85 0.15 125.0 0.65 425.0 10.0 10
147.00 ERX1416H147 0.35 0.05 0.20 94.0 0.55 308.0 10.0 63
150.00 ERX1416H150 0.48 0.33 0.05 181.0 0.40 270.0 10.0 20
155.00 ERX1416H155 0.10 0.05 0.10 1.0 0.20 58.0 1.0 64

Put Options: ERX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 ERX1416T80 0.15 0.05 0.05 10.0 0.10 5.0 1.0 31
85.00 ERX1416T85 0.18 -0.07 0.05 1.0 0.35 293.0 20.0 20
90.00 ERX1416T90 0.33 0.28 0.10 1.0 0.30 16.0 10.0 20
95.00 ERX1416T95 0.24 0.19 0.05 155.0 0.35 234.0 25.0 132
100.00 ERX1416T100 0.23 0.00 0.15 117.0 0.40 109.0 10.0 79
105.00 ERX1416T105 0.85 0.70 0.05 1053.0 0.85 916.0 42.0 151
107.00 ERX1416T107 1.35 1.10 0.10 1252.0 1.10 926.0 10.0 96
108.00 ERX1416T108 1.00 0.75 0.15 1224.0 1.95 973.0 6.0 12
109.00 ERX1416T109 1.50 1.15 0.20 1215.0 1.15 929.0 4.0 14
110.00 ERX1416T110 0.75 0.35 0.30 1217.0 1.35 903.0 24.0 133
111.00 ERX1416T111 1.50 1.10 0.55 457.0 0.95 372.0 100.0 100
112.00 ERX1416T112 1.95 1.45 0.45 877.0 1.05 450.0 100.0 100
113.00 ERX1416T113 2.15 1.65 0.35 970.0 1.15 501.0 100.0 200
114.00 ERX1416T114 0.85 0.00 0.75 538.0 1.30 550.0 27.0 283
115.00 ERX1416T115 1.10 0.45 0.90 397.0 1.35 296.0 10.0 431
116.00 ERX1416T116 1.00 0.00 0.75 819.0 1.45 81.0 12.0 177
117.00 ERX1416T117 1.38 0.53 0.55 1051.0 1.65 279.0 38.0 265
118.00 ERX1416T118 1.82 0.82 1.45 35.0 1.85 395.0 30.0 294
119.00 ERX1416T119 3.60 2.50 1.15 511.0 2.00 255.0 5.0 43
120.00 ERX1416T120 1.95 0.30 1.85 28.0 2.15 10.0 4.0 322
121.00 ERX1416T121 2.15 0.57 1.90 354.0 2.50 345.0 10.0 62
122.00 ERX1416T122 4.50 2.95 1.80 938.0 3.40 1090.0 11.0 37
123.00 ERX1416T123 4.65 2.95 2.20 774.0 3.20 681.0 9.0 21
124.00 ERX1416T124 2.40 0.00 1.95 589.0 4.20 828.0 17.0 37
125.00 ERX1416T125 3.40 1.00 3.00 452.0 3.70 377.0 11.0 53
126.00 ERX1416T126 3.80 1.55 2.95 639.0 4.10 377.0 2.0 16
127.00 ERX1416T127 7.25 4.60 2.65 639.0 5.10 769.0 1.0 2
128.00 ERX1416T128 3.30 0.00 4.00 683.0 5.10 613.0 5.0 17
129.00 ERX1416T129 8.26 5.06 3.10 844.0 6.60 952.0 2.0 10
130.00 ERX1416T130 3.70 0.00 4.60 819.0 6.10 595.0 20.0 29
131.00 ERX1416T131 6.50 2.40 4.10 865.0 6.90 813.0 4.0 4
132.00 ERX1416T132 6.70 1.60 5.60 841.0 7.30 680.0 2.0 7
133.00 ERX1416T133 11.09 6.19 6.20 636.0 8.00 605.0 2.0 2
134.00 ERX1416T134 10.20 4.90 5.90 783.0 9.40 885.0 6.0 6
135.00 ERX1416T135 5.80 0.00 6.60 400.0 10.00 652.0 0.0 0
136.00 ERX1416T136 6.30 0.00 7.60 612.0 10.50 551.0 0.0 0
137.00 ERX1416T137 6.80 0.00 8.20 382.0 11.30 526.0 0.0 0
138.00 ERX1416T138 7.60 0.00 9.10 622.0 12.10 539.0 0.0 0
139.00 ERX1416T139 8.10 0.00 9.70 601.0 12.50 395.0 0.0 0
140.00 ERX1416T140 8.70 0.00 10.50 593.0 13.40 355.0 0.0 0
141.00 ERX1416T141 9.60 0.00 11.60 609.0 14.50 480.0 0.0 0
142.00 ERX1416T142 10.30 0.00 12.30 597.0 15.30 405.0 0.0 0
143.00 ERX1416T143 11.00 0.00 13.20 652.0 16.20 387.0 0.0 0
144.00 ERX1416T144 12.10 0.00 14.20 181.0 17.10 132.0 0.0 0
145.00 ERX1416T145 12.90 0.00 15.20 377.0 18.60 261.0 0.0 0
146.00 ERX1416T146 13.80 0.00 16.20 128.0 18.90 48.0 0.0 0
147.00 ERX1416T147 14.50 0.00 17.10 205.0 19.90 84.0 0.0 0
150.00 ERX1416T150 17.20 0.00 20.10 31.0 22.80 21.0 0.0 0
155.00 ERX1416T155 22.10 0.00 24.90 39.0 27.70 31.0 0.0 0
Trading Center