Direxion Trust Shs Direxion Daily Energy Bull 3x $116.32

down -8.04


31/7/2014 04:00 PM  |  NYSEARCA : ERX
Last Trade: 116.32
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -8.04 (-6.47 %)
Prev Close: 124.36
Open: 122.18
Bid: 115.51
Ask: 120.10
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 46%
Options:

Call Options: ERX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 ERX1416H80 42.50 0.00 35.60 20.0 38.70 21.0 0.0 0
81.00 ERX1416H81 41.40 0.00 34.60 20.0 37.50 31.0 0.0 0
82.00 ERX1416H82 40.60 0.00 33.60 20.0 36.60 31.0 0.0 0
83.00 ERX1416H83 39.80 0.00 32.70 20.0 35.70 31.0 0.0 0
84.00 ERX1416H84 38.80 0.00 31.50 20.0 34.60 31.0 0.0 0
85.00 ERX1416H85 37.70 0.00 30.60 20.0 33.60 31.0 2.0 0
86.00 ERX1416H86 36.80 0.00 29.60 20.0 32.70 31.0 0.0 0
87.00 ERX1416H87 35.70 0.00 28.70 20.0 31.70 31.0 0.0 0
88.00 ERX1416H88 34.70 0.00 27.50 33.0 30.70 31.0 0.0 0
89.00 ERX1416H89 33.50 0.00 26.80 20.0 29.70 31.0 0.0 0
90.00 ERX1416H90 32.50 0.00 25.70 10.0 28.70 31.0 0.0 0
91.00 ERX1416H91 31.60 0.00 24.70 20.0 27.80 31.0 0.0 0
92.00 ERX1416H92 30.90 0.00 23.70 20.0 26.80 31.0 0.0 0
93.00 ERX1416H93 29.80 0.00 23.00 20.0 25.90 31.0 0.0 0
94.00 ERX1416H94 28.90 0.00 21.80 37.0 24.90 31.0 0.0 0
95.00 ERX1416H95 27.40 0.00 21.00 20.0 23.90 31.0 0.0 0
96.00 ERX1416H96 26.70 0.00 20.20 20.0 22.90 31.0 0.0 0
97.00 ERX1416H97 25.90 0.00 19.20 20.0 22.00 31.0 0.0 0
98.00 ERX1416H98 24.90 0.00 18.30 10.0 21.10 31.0 0.0 0
99.00 ERX1416H99 23.70 0.00 17.50 33.0 20.40 86.0 0.0 0
100.00 ERX1416H100 25.50 2.80 16.20 145.0 19.20 73.0 8.0 8
101.00 ERX1416H101 21.80 0.00 15.40 111.0 18.30 74.0 0.0 0
102.00 ERX1416H102 20.90 0.00 14.60 53.0 17.60 72.0 0.0 0
103.00 ERX1416H103 19.80 0.00 13.90 42.0 16.60 80.0 0.0 0
104.00 ERX1416H104 18.80 0.00 12.70 173.0 15.70 80.0 0.0 0
105.00 ERX1416H105 27.90 9.70 12.30 33.0 14.90 82.0 3.0 3
106.00 ERX1416H106 17.30 0.00 11.30 57.0 13.70 63.0 0.0 0
107.00 ERX1416H107 18.90 2.40 10.70 46.0 13.60 106.0 12.0 12
108.00 ERX1416H108 15.50 0.00 9.90 42.0 12.70 104.0 0.0 0
109.00 ERX1416H109 14.70 0.00 9.20 33.0 11.80 86.0 0.0 0
110.00 ERX1416H110 9.90 -4.00 9.00 1.0 11.00 89.0 4.0 22
111.00 ERX1416H111 12.90 0.00 7.80 46.0 10.30 181.0 0.0 0
112.00 ERX1416H112 11.50 0.00 7.20 35.0 9.70 174.0 0.0 0
113.00 ERX1416H113 11.20 0.00 6.50 48.0 9.00 73.0 0.0 0
114.00 ERX1416H114 10.50 0.00 5.90 44.0 8.50 174.0 0.0 0
115.00 ERX1416H115 12.00 2.40 5.30 39.0 7.90 167.0 5.0 5
116.00 ERX1416H116 6.51 -2.29 4.80 39.0 7.30 179.0 2.0 10
117.00 ERX1416H117 15.07 6.97 4.30 44.0 6.80 181.0 1.0 23
118.00 ERX1416H118 5.75 -1.75 3.80 40.0 6.20 180.0 20.0 25
119.00 ERX1416H119 13.25 6.65 3.30 65.0 5.40 165.0 1.0 11
120.00 ERX1416H120 4.17 -1.73 2.95 54.0 4.50 107.0 11.0 5
121.00 ERX1416H121 3.30 -1.90 2.70 30.0 3.50 82.0 10.0 10
122.00 ERX1416H122 3.80 -0.70 2.25 96.0 3.50 189.0 1.0 3
123.00 ERX1416H123 3.00 -1.40 2.00 75.0 3.10 103.0 2.0 36
124.00 ERX1416H124 2.10 -1.20 1.80 82.0 2.35 22.0 7.0 30
125.00 ERX1416H125 1.90 -1.90 1.50 104.0 2.25 106.0 82.0 78
126.00 ERX1416H126 1.94 -1.06 1.25 140.0 2.00 94.0 5.0 15
127.00 ERX1416H127 4.75 2.70 1.10 103.0 2.15 160.0 1.0 3
128.00 ERX1416H128 1.70 -1.00 0.95 108.0 1.70 123.0 10.0 106
129.00 ERX1416H129 2.85 1.55 0.80 112.0 1.65 164.0 3.0 46
130.00 ERX1416H130 0.85 -1.44 0.70 36.0 1.10 26.0 30.0 196
131.00 ERX1416H131 4.30 3.30 0.55 86.0 1.00 31.0 1.0 26
132.00 ERX1416H132 0.70 -0.70 0.50 34.0 1.15 125.0 2.0 84
133.00 ERX1416H133 0.50 -0.30 0.40 45.0 0.80 22.0 14.0 77
134.00 ERX1416H134 1.57 1.17 0.35 20.0 0.70 34.0 1.0 32
135.00 ERX1416H135 0.50 -0.45 0.30 10.0 0.75 49.0 24.0 337
136.00 ERX1416H136 1.80 1.45 0.20 30.0 0.65 34.0 1.0 35
137.00 ERX1416H137 0.30 -0.40 0.20 20.0 0.60 58.0 50.0 68
138.00 ERX1416H138 0.25 0.00 0.15 35.0 0.55 58.0 100.0 128
139.00 ERX1416H139 0.50 0.00 0.10 36.0 0.45 46.0 50.0 65
140.00 ERX1416H140 0.20 -0.27 0.10 15.0 0.35 6.0 2.0 267
141.00 ERX1416H141 0.15 0.10 0.05 10.0 0.30 21.0 2.0 13
142.00 ERX1416H142 1.40 1.35 0.05 20.0 0.25 20.0 10.0 18
143.00 ERX1416H143 0.30 0.00 0.05 25.0 0.45 51.0 8.0 48
144.00 ERX1416H144 0.25 0.00 0.05 15.0 0.45 50.0 4.0 41
145.00 ERX1416H145 0.43 0.38 0.05 20.0 0.60 107.0 10.0 168
146.00 ERX1416H146 0.10 0.05 0.05 20.0 0.65 324.0 40.0 10
147.00 ERX1416H147 0.10 0.05 0.05 20.0 0.25 79.0 20.0 63
148.00 ERX1416H148 0.10 0.05 0.05 10.0 0.25 31.0 20.0 0
149.00 ERX1416H149 0.15 0.00 0.05 10.0 0.25 54.0 20.0 24
150.00 ERX1416H150 0.48 0.43 0.05 20.0 0.30 38.0 10.0 20
151.00 ERX1416H151 0.10 0.00 0.05 20.0 0.30 21.0 20.0 28
152.00 ERX1416H152 0.05 -0.05 0.05 10.0 0.30 40.0 30.0 20
153.00 ERX1416H153 0.05 0.00 0.05 20.0 0.45 46.0 20.0 1
154.00 ERX1416H154 0.15 0.10 0.05 10.0 0.50 46.0 1.0 1
155.00 ERX1416H155 0.05 0.00 0.05 2.0 0.65 46.0 2.0 67
156.00 ERX1416H156 0.05 0.00 0.05 10.0 0.65 69.0 20.0 22

Put Options: ERX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 ERX1416T80 0.10 0.00 0.05 20.0 0.10 1.0 15.0 31
81.00 ERX1416T81 0.15 -1.10 0.05 20.0 0.80 78.0 1.0 1
82.00 ERX1416T82 0.20 -1.05 0.05 10.0 0.45 79.0 1.0 1
83.00 ERX1416T83 0.20 -1.05 0.05 10.0 0.45 46.0 1.0 1
84.00 ERX1416T84 0.20 -1.10 0.05 11.0 0.80 49.0 1.0 1
85.00 ERX1416T85 0.18 -1.07 0.05 11.0 0.80 81.0 20.0 20
86.00 ERX1416T86 0.85 0.00 0.05 1.0 0.80 67.0 0.0 0
87.00 ERX1416T87 0.10 -0.75 0.05 20.0 1.35 106.0 1.0 1
88.00 ERX1416T88 0.85 0.00 0.05 1.0 0.85 115.0 0.0 0
89.00 ERX1416T89 0.85 0.00 0.05 20.0 0.85 76.0 0.0 0
90.00 ERX1416T90 0.20 -0.10 0.15 21.0 0.45 24.0 20.0 20
91.00 ERX1416T91 0.05 0.00 0.05 30.0 0.50 23.0 0.0 0
92.00 ERX1416T92 0.05 0.00 0.10 132.0 0.55 24.0 0.0 0
93.00 ERX1416T93 0.35 0.30 0.25 36.0 0.55 21.0 20.0 0
94.00 ERX1416T94 0.05 0.00 0.30 30.0 0.70 21.0 0.0 0
95.00 ERX1416T95 0.16 0.00 0.30 73.0 0.70 21.0 6.0 148
96.00 ERX1416T96 0.05 0.00 0.10 167.0 0.75 28.0 0.0 0
97.00 ERX1416T97 0.05 0.00 0.30 138.0 0.80 26.0 0.0 0
98.00 ERX1416T98 0.25 0.20 0.45 53.0 0.90 24.0 8.0 10
99.00 ERX1416T99 0.05 0.00 0.25 124.0 0.95 21.0 0.0 0
100.00 ERX1416T100 0.20 0.15 0.45 167.0 1.05 21.0 1.0 89
101.00 ERX1416T101 0.25 0.20 0.40 152.0 1.15 21.0 3.0 13
102.00 ERX1416T102 0.40 0.35 0.55 176.0 1.30 26.0 25.0 27
103.00 ERX1416T103 0.71 0.56 0.60 180.0 1.45 28.0 20.0 20
104.00 ERX1416T104 0.15 0.00 1.05 119.0 1.60 21.0 0.0 0
105.00 ERX1416T105 0.46 0.00 1.35 40.0 1.75 12.0 6.0 157
106.00 ERX1416T106 1.35 1.15 1.20 174.0 2.00 30.0 22.0 0
107.00 ERX1416T107 1.50 1.25 1.35 172.0 2.20 30.0 11.0 96
108.00 ERX1416T108 1.70 1.40 1.85 63.0 2.45 26.0 4.0 12
109.00 ERX1416T109 1.58 1.23 1.65 127.0 2.70 26.0 3.0 14
110.00 ERX1416T110 1.70 0.90 1.45 410.0 3.00 40.0 114.0 142
111.00 ERX1416T111 1.00 0.00 1.55 187.0 3.40 39.0 1.0 101
112.00 ERX1416T112 0.82 0.17 1.85 365.0 3.50 10.0 10.0 110
113.00 ERX1416T113 2.15 1.30 3.30 169.0 5.00 20.0 100.0 200
114.00 ERX1416T114 1.70 0.40 3.90 43.0 4.20 10.0 1.0 373
115.00 ERX1416T115 4.50 2.66 4.20 91.0 4.90 21.0 10.0 444
116.00 ERX1416T116 4.90 3.00 4.70 82.0 5.60 20.0 13.0 178
117.00 ERX1416T117 5.40 4.10 5.30 20.0 5.90 46.0 10.0 265
118.00 ERX1416T118 4.32 2.67 5.30 11.0 6.00 10.0 19.0 297
119.00 ERX1416T119 5.00 3.05 5.80 410.0 7.00 52.0 9.0 54
120.00 ERX1416T120 7.00 4.55 5.20 417.0 7.50 28.0 151.0 339
121.00 ERX1416T121 2.15 -0.05 5.40 235.0 8.10 29.0 10.0 72
122.00 ERX1416T122 2.41 -0.14 6.10 237.0 8.90 36.0 10.0 47
123.00 ERX1416T123 4.00 0.00 6.90 161.0 9.60 21.0 5.0 26
124.00 ERX1416T124 8.90 4.70 7.60 156.0 10.40 43.0 13.0 41
125.00 ERX1416T125 10.00 6.40 8.40 146.0 11.00 10.0 6.0 57
126.00 ERX1416T126 8.75 4.65 9.10 159.0 12.10 43.0 2.0 18
127.00 ERX1416T127 4.80 0.60 9.90 104.0 12.80 23.0 2.0 3
128.00 ERX1416T128 3.30 -1.60 10.70 227.0 13.70 31.0 5.0 17
129.00 ERX1416T129 10.50 3.80 11.70 97.0 14.60 40.0 1.0 11
130.00 ERX1416T130 12.90 8.10 12.50 94.0 15.40 21.0 10.0 20
131.00 ERX1416T131 6.50 -0.40 13.30 92.0 16.30 25.0 4.0 4
132.00 ERX1416T132 6.70 -1.10 14.20 91.0 17.30 35.0 2.0 9
133.00 ERX1416T133 11.09 2.59 15.10 89.0 18.30 21.0 2.0 2
134.00 ERX1416T134 10.20 0.90 16.10 89.0 19.40 21.0 6.0 6
135.00 ERX1416T135 10.30 0.00 17.00 89.0 20.20 21.0 0.0 0
136.00 ERX1416T136 11.20 0.00 18.00 37.0 21.30 25.0 0.0 0
137.00 ERX1416T137 12.20 0.00 18.90 57.0 22.50 18.0 0.0 0
138.00 ERX1416T138 13.00 0.00 19.90 79.0 23.20 25.0 0.0 0
139.00 ERX1416T139 14.00 0.00 20.90 39.0 24.00 21.0 0.0 0
140.00 ERX1416T140 14.90 0.00 21.80 24.0 25.30 31.0 0.0 0
141.00 ERX1416T141 15.90 0.00 22.90 52.0 26.90 11.0 0.0 0
142.00 ERX1416T142 16.80 0.00 23.90 39.0 27.90 21.0 0.0 0
143.00 ERX1416T143 17.70 0.00 24.70 35.0 28.30 31.0 0.0 0
144.00 ERX1416T144 18.50 0.00 25.70 10.0 29.50 21.0 0.0 0
145.00 ERX1416T145 19.60 0.00 26.90 35.0 30.30 31.0 0.0 0
146.00 ERX1416T146 20.80 0.00 28.10 15.0 31.40 11.0 0.0 0
147.00 ERX1416T147 21.60 0.00 28.70 34.0 32.20 31.0 0.0 0
148.00 ERX1416T148 22.60 0.00 29.70 39.0 33.10 31.0 0.0 0
149.00 ERX1416T149 23.60 0.00 30.60 39.0 34.00 21.0 0.0 0
150.00 ERX1416T150 24.70 0.00 31.80 36.0 35.20 31.0 0.0 0
151.00 ERX1416T151 25.60 0.00 32.70 34.0 36.30 31.0 0.0 0
152.00 ERX1416T152 26.60 0.00 33.70 10.0 37.20 21.0 0.0 0
153.00 ERX1416T153 27.60 0.00 34.80 39.0 38.50 31.0 0.0 0
154.00 ERX1416T154 28.60 0.00 35.80 36.0 39.20 31.0 0.0 0
155.00 ERX1416T155 29.70 0.00 36.80 36.0 40.10 31.0 0.0 0
156.00 ERX1416T156 29.20 0.00 37.80 39.0 41.20 31.0 0.0 0
Trading Center