Direxion Trust Shs Direxion Daily Gold Miners Bull 3x Shares $42.96

down -0.42


27/8/2014 04:00 PM  |  NYSEARCA : NUGT
Last Trade: 42.96
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: -0.42 (-0.97 %)
Prev Close: 43.38
Open: 43.43
Bid: 43.09
Ask: 43.36
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NUGT Trend Analysis - it has underperformed the S&P 500 by 72%
Options:

Call Options: NUGT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 NUGT1429H32 9.20 0.00 10.50 16.0 12.30 79.0 0.0 0
33.00 NUGT1429H33 8.60 0.00 9.30 16.0 11.30 23.0 0.0 0
34.00 NUGT1429H34 7.80 0.00 8.50 16.0 10.30 23.0 0.0 0
35.00 NUGT1429H35 6.80 0.00 7.60 23.0 9.30 198.0 0.0 0
36.00 NUGT1429H36 7.80 2.00 6.70 38.0 8.00 244.0 20.0 49
37.00 NUGT1429H37 4.10 -0.80 5.60 38.0 7.20 243.0 5.0 43
38.00 NUGT1429H38 3.90 0.00 4.50 23.0 6.30 237.0 0.0 0
39.00 NUGT1429H39 4.30 0.00 3.70 27.0 5.30 247.0 5.0 14
39.50 NUGT1429H39.5 2.60 0.00 3.20 23.0 4.60 175.0 0.0 0
40.00 NUGT1429H40 3.49 0.79 2.80 27.0 4.00 410.0 5.0 14
40.50 NUGT1429H40.5 1.68 -0.45 2.30 117.0 3.60 542.0 5.0 2
41.00 NUGT1429H41 2.70 0.00 1.90 100.0 3.40 658.0 153.0 64
41.50 NUGT1429H41.5 2.05 -0.20 1.60 33.0 2.70 601.0 11.0 145
42.00 NUGT1429H42 1.70 -0.20 1.25 23.0 2.00 487.0 25.0 112
42.50 NUGT1429H42.5 1.30 -0.15 1.00 23.0 1.30 260.0 79.0 174
43.00 NUGT1429H43 1.10 -0.10 0.75 152.0 1.00 454.0 235.0 727
43.50 NUGT1429H43.5 0.60 -0.45 0.55 151.0 0.75 456.0 74.0 193
44.00 NUGT1429H44 0.60 -0.10 0.35 191.0 0.70 1023.0 101.0 465
44.50 NUGT1429H44.5 0.35 -0.25 0.25 164.0 0.50 619.0 44.0 107
45.00 NUGT1429H45 0.23 -0.22 0.15 160.0 0.40 699.0 189.0 811
45.50 NUGT1429H45.5 0.25 -0.07 0.10 230.0 0.30 640.0 16.0 84
46.00 NUGT1429H46 0.13 -0.12 0.10 1.0 0.25 353.0 73.0 276
46.50 NUGT1429H46.5 0.16 -0.03 0.05 18.0 0.15 37.0 50.0 122
47.00 NUGT1429H47 0.15 0.00 0.05 5.0 0.20 408.0 5.0 158
47.50 NUGT1429H47.5 0.05 0.00 0.05 3.0 0.15 316.0 3.0 33
48.00 NUGT1429H48 0.05 -0.04 0.05 2.0 0.10 139.0 7.0 317
48.50 NUGT1429H48.5 0.20 0.05 0.05 4.0 0.15 279.0 46.0 108
49.00 NUGT1429H49 0.05 0.00 0.05 41.0 0.05 23.0 34.0 271
49.50 NUGT1429H49.5 4.50 4.25 0.05 50.0 0.10 191.0 10.0 3
50.00 NUGT1429H50 0.03 0.01 0.05 13.0 0.10 219.0 8.0 471
50.50 NUGT1429H50.5 0.70 0.60 0.05 11.0 0.15 131.0 43.0 41
51.00 NUGT1429H51 0.10 -0.05 0.10 1.0 0.15 145.0 1.0 18
51.50 NUGT1429H51.5 0.50 0.25 0.05 13.0 0.15 142.0 3.0 2
52.00 NUGT1429H52 0.05 -0.10 0.05 1.0 0.15 95.0 1.0 45
52.50 NUGT1429H52.5 0.50 0.25 0.05 11.0 0.15 133.0 1.0 36
53.00 NUGT1429H53 0.10 -0.15 0.15 31.0 0.15 217.0 1.0 56
53.50 NUGT1429H53.5 0.35 0.10 0.05 1328.0 0.15 142.0 18.0 20
54.00 NUGT1429H54 0.13 -0.12 0.05 1322.0 0.15 59.0 1.0 27
54.50 NUGT1429H54.5 1.50 1.25 0.10 9.0 0.15 48.0 5.0 15
55.00 NUGT1429H55 0.10 -0.10 0.05 31.0 0.05 97.0 10.0 70
55.50 NUGT1429H55.5 1.55 1.30 0.05 11.0 0.15 59.0 10.0 10
56.00 NUGT1429H56 0.10 -0.10 0.05 11.0 0.15 59.0 8.0 8
56.50 NUGT1429H56.5 0.75 0.50 0.05 11.0 0.15 59.0 10.0 10
57.00 NUGT1429H57 0.53 0.48 0.15 11.0 0.05 60.0 12.0 54
57.50 NUGT1429H57.5 0.05 -0.15 0.05 30.0 0.15 73.0 30.0 31
59.00 NUGT1429H59 0.20 0.00 0.05 11.0 0.15 83.0 0.0 0
60.00 NUGT1429H60 0.50 0.30 0.05 11.0 0.15 73.0 8.0 8
61.00 NUGT1429H61 0.20 0.00 0.05 11.0 0.15 48.0 0.0 0

Put Options: NUGT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 NUGT1429T32 0.13 -0.12 0.05 21.0 0.15 73.0 4.0 4
33.00 NUGT1429T33 0.25 0.00 0.05 10.0 0.15 49.0 0.0 0
34.00 NUGT1429T34 0.25 0.00 0.10 10.0 0.15 49.0 0.0 0
35.00 NUGT1429T35 0.10 -0.10 0.05 9.0 0.10 75.0 25.0 425
36.00 NUGT1429T36 0.15 0.00 0.05 21.0 0.15 164.0 3.0 832
37.00 NUGT1429T37 0.05 -0.05 0.05 231.0 0.05 34.0 8.0 200
38.00 NUGT1429T38 0.04 0.00 0.10 400.0 0.15 247.0 30.0 367
39.00 NUGT1429T39 0.05 -0.05 0.05 30.0 0.15 271.0 43.0 181
39.50 NUGT1429T39.5 0.55 0.40 0.15 14.0 0.15 113.0 12.0 23
40.00 NUGT1429T40 0.10 -0.05 0.05 8.0 0.20 305.0 2.0 356
40.50 NUGT1429T40.5 0.15 -0.05 0.05 119.0 0.20 127.0 1.0 76
41.00 NUGT1429T41 0.25 -0.05 0.10 138.0 0.30 98.0 71.0 202
41.50 NUGT1429T41.5 0.35 -0.45 0.15 281.0 0.55 41.0 10.0 57
42.00 NUGT1429T42 0.45 -0.10 0.25 270.0 0.60 329.0 149.0 1,246
42.50 NUGT1429T42.5 0.50 -0.40 0.40 278.0 0.75 271.0 21.0 66
43.00 NUGT1429T43 0.64 -0.26 0.55 269.0 1.00 33.0 85.0 226
43.50 NUGT1429T43.5 1.05 -0.11 0.65 424.0 1.25 174.0 22.0 8
44.00 NUGT1429T44 1.50 0.25 0.90 406.0 1.80 682.0 26.0 56
44.50 NUGT1429T44.5 2.80 1.25 1.15 244.0 2.15 429.0 1.0 5
45.00 NUGT1429T45 2.10 0.00 1.50 298.0 2.55 290.0 1.0 270
45.50 NUGT1429T45.5 3.27 0.00 1.80 242.0 3.00 280.0 1.0 23
46.00 NUGT1429T46 4.59 1.94 2.10 282.0 3.50 329.0 2.0 72
46.50 NUGT1429T46.5 4.05 0.95 2.55 104.0 3.90 126.0 9.0 45
47.00 NUGT1429T47 5.90 2.40 2.85 159.0 4.40 95.0 2.0 8
47.50 NUGT1429T47.5 3.90 0.00 3.30 141.0 5.00 169.0 0.0 0
48.00 NUGT1429T48 5.00 0.60 3.80 76.0 5.40 113.0 9.0 25
48.50 NUGT1429T48.5 4.90 0.00 4.40 75.0 5.90 110.0 0.0 0
49.00 NUGT1429T49 6.03 0.73 4.70 166.0 6.50 166.0 12.0 17
49.50 NUGT1429T49.5 5.80 0.00 5.20 109.0 6.80 23.0 0.0 0
50.00 NUGT1429T50 7.45 0.00 5.70 160.0 7.40 129.0 1.0 19
50.50 NUGT1429T50.5 6.80 0.00 6.20 76.0 7.80 24.0 3.0 3
51.00 NUGT1429T51 7.30 0.00 6.80 109.0 8.40 26.0 0.0 0
51.50 NUGT1429T51.5 4.10 -3.70 7.20 135.0 8.80 24.0 10.0 6
52.00 NUGT1429T52 6.65 -1.65 7.70 134.0 9.30 23.0 10.0 10
52.50 NUGT1429T52.5 8.70 0.00 8.30 75.0 9.90 81.0 0.0 0
53.00 NUGT1429T53 9.50 0.30 9.00 73.0 10.60 41.0 2.0 5
53.50 NUGT1429T53.5 9.60 0.00 9.20 76.0 11.00 136.0 0.0 0
54.00 NUGT1429T54 10.20 0.00 9.70 76.0 11.50 151.0 0.0 0
54.50 NUGT1429T54.5 10.80 0.00 10.20 23.0 11.80 23.0 0.0 0
55.00 NUGT1429T55 10.80 0.00 10.80 23.0 12.60 38.0 0.0 0
55.50 NUGT1429T55.5 11.70 0.00 10.20 16.0 12.90 16.0 0.0 0
56.00 NUGT1429T56 11.50 0.00 10.70 16.0 13.90 14.0 0.0 0
56.50 NUGT1429T56.5 11.90 0.00 11.70 23.0 14.30 23.0 0.0 0
57.00 NUGT1429T57 12.40 0.00 11.70 16.0 14.90 24.0 0.0 0
57.50 NUGT1429T57.5 12.90 0.00 13.10 16.0 14.90 16.0 0.0 0
59.00 NUGT1429T59 14.40 0.00 13.70 24.0 16.40 16.0 0.0 0
60.00 NUGT1429T60 15.40 0.00 15.20 4.0 17.40 24.0 0.0 0
61.00 NUGT1429T61 16.90 0.00 15.70 24.0 18.90 67.0 0.0 0
Trading Center