Direxion Daily Gold Miners Bull 3X Shrs $34.06

down -1.15


17/4/2014 06:40 PM  |  NYSEARCA : NUGT
Last Trade: 34.06
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -1.15 (-3.27 %)
Prev Close: 35.21
Open: 35.19
Bid: 34.11
Ask: 34.33
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NUGT Trend Analysis - it has outperformed the S&P 500 by 229%
Options:

Call Options: NUGT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 NUGT1425D25 9.50 0.00 8.90 20.0 11.20 407.0 0.0 0
26.00 NUGT1425D26 8.30 -0.50 7.90 45.0 8.60 93.0 3.0 5
27.00 NUGT1425D27 7.50 0.00 6.80 45.0 9.20 117.0 0.0 0
28.00 NUGT1425D28 10.00 3.10 6.10 12.0 6.70 123.0 1.0 1
29.00 NUGT1425D29 5.80 0.00 5.00 31.0 7.40 78.0 0.0 0
30.00 NUGT1425D30 5.00 0.00 3.80 188.0 5.30 180.0 0.0 0
31.00 NUGT1425D31 4.30 0.00 3.50 21.0 5.50 175.0 0.0 0
32.00 NUGT1425D32 3.85 0.00 2.85 44.0 3.60 220.0 21.0 7
33.00 NUGT1425D33 2.50 -0.50 2.25 49.0 2.55 33.0 10.0 0
34.00 NUGT1425D34 1.90 -0.86 1.70 33.0 1.95 36.0 40.0 71
35.00 NUGT1425D35 1.50 -0.81 1.30 22.0 1.55 150.0 111.0 325
36.00 NUGT1425D36 1.15 -0.60 0.95 54.0 1.15 85.0 219.0 223
37.00 NUGT1425D37 0.85 -0.65 0.70 22.0 0.90 108.0 119.0 84
38.00 NUGT1425D38 0.62 -0.45 0.45 49.0 0.65 64.0 70.0 216
39.00 NUGT1425D39 0.45 -0.42 0.35 38.0 0.50 71.0 56.0 497
40.00 NUGT1425D40 0.30 -0.40 0.25 23.0 0.35 12.0 153.0 642
41.00 NUGT1425D41 0.20 -0.35 0.15 47.0 0.30 188.0 111.0 267
42.00 NUGT1425D42 0.15 -0.20 0.10 205.0 0.20 53.0 25.0 273
42.50 NUGT1425D42.5 0.15 -0.10 0.05 52.0 0.20 143.0 13.0 82
43.00 NUGT1425D43 0.20 -0.15 0.05 175.0 0.20 336.0 37.0 161
43.50 NUGT1425D43.5 0.15 -0.15 0.05 44.0 0.20 486.0 65.0 156
44.00 NUGT1425D44 0.10 -0.10 0.05 22.0 0.15 154.0 14.0 121
44.50 NUGT1425D44.5 0.30 0.20 0.05 21.0 0.15 402.0 15.0 27
45.00 NUGT1425D45 0.10 -0.10 0.05 2.0 2.80 13.0 6.0 186
45.50 NUGT1425D45.5 0.27 0.22 0.05 21.0 0.15 625.0 5.0 35
46.00 NUGT1425D46 0.05 0.00 0.05 1.0 0.10 132.0 9.0 125
46.50 NUGT1425D46.5 0.56 0.51 0.05 100.0 0.10 251.0 25.0 37
47.00 NUGT1425D47 0.10 0.05 0.05 1.0 0.10 284.0 6.0 57
47.50 NUGT1425D47.5 0.10 0.05 0.05 10.0 0.10 322.0 9.0 12
48.00 NUGT1425D48 0.10 0.05 0.05 10.0 0.10 623.0 1.0 44
48.50 NUGT1425D48.5 0.23 0.00 0.05 10.0 0.10 315.0 1.0 10
49.00 NUGT1425D49 0.15 0.00 0.05 21.0 0.10 403.0 14.0 44
49.50 NUGT1425D49.5 0.54 0.39 0.05 38.0 0.10 381.0 11.0 9
50.00 NUGT1425D50 0.10 0.00 0.05 5.0 0.10 406.0 17.0 84
50.50 NUGT1425D50.5 7.00 6.90 0.05 10.0 0.10 160.0 1.0 1
51.00 NUGT1425D51 0.50 0.40 0.05 10.0 0.10 476.0 10.0 17
51.50 NUGT1425D51.5 0.56 0.46 0.10 124.0 0.10 465.0 10.0 12
52.00 NUGT1425D52 0.20 0.10 0.10 97.0 0.10 501.0 61.0 115
52.50 NUGT1425D52.5 8.10 7.85 0.15 10.0 0.25 131.0 2.0 2
53.00 NUGT1425D53 0.20 0.10 0.05 281.0 0.10 276.0 100.0 83
53.50 NUGT1425D53.5 5.15 4.90 0.05 107.0 0.25 726.0 5.0 5
54.00 NUGT1425D54 0.45 0.25 0.05 33.0 0.20 667.0 10.0 31
55.00 NUGT1425D55 0.29 0.19 0.05 22.0 0.10 309.0 10.0 31
56.00 NUGT1425D56 0.40 0.30 0.05 1.0 0.10 437.0 1.0 41
57.00 NUGT1425D57 0.05 -0.05 0.05 10.0 0.10 419.0 20.0 19
58.00 NUGT1425D58 0.05 -0.05 0.05 10.0 0.10 447.0 20.0 38
59.00 NUGT1425D59 0.05 -0.05 0.05 10.0 0.10 534.0 20.0 24
60.00 NUGT1425D60 0.15 0.05 0.05 41.0 0.10 535.0 25.0 33
61.00 NUGT1425D61 0.05 -0.05 0.05 40.0 0.10 480.0 40.0 40
62.00 NUGT1425D62 0.05 -0.05 0.05 22.0 0.10 534.0 10.0 10
63.00 NUGT1425D63 0.25 0.00 0.05 21.0 0.25 196.0 0.0 0
64.00 NUGT1425D64 0.25 0.00 0.05 10.0 0.25 181.0 0.0 0
65.00 NUGT1425D65 0.10 0.00 0.05 10.0 0.10 112.0 5.0 5
66.00 NUGT1425D66 0.25 0.00 0.05 10.0 0.25 181.0 0.0 0
67.00 NUGT1425D67 0.05 -0.05 0.05 20.0 0.10 458.0 20.0 20
68.00 NUGT1425D68 0.09 -0.11 0.05 10.0 0.25 666.0 5.0 5
69.00 NUGT1425D69 0.30 0.00 0.05 10.0 0.25 181.0 0.0 0
70.00 NUGT1425D70 0.05 -0.05 0.05 10.0 0.10 143.0 10.0 11
71.00 NUGT1425D71 0.35 0.00 0.05 10.0 0.25 121.0 0.0 0
72.00 NUGT1425D72 0.65 0.00 0.05 10.0 0.25 181.0 0.0 0

Put Options: NUGT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 NUGT1425P25 0.10 0.00 0.10 10.0 0.10 450.0 10.0 10
26.00 NUGT1425P26 0.05 -0.10 0.05 10.0 0.10 89.0 20.0 51
27.00 NUGT1425P27 0.05 0.00 0.05 20.0 0.25 294.0 0.0 0
28.00 NUGT1425P28 0.13 0.03 0.05 135.0 0.20 145.0 39.0 50
29.00 NUGT1425P29 0.21 -0.09 0.15 21.0 0.25 21.0 37.0 554
30.00 NUGT1425P30 0.35 -0.09 0.30 63.0 0.45 44.0 330.0 337
31.00 NUGT1425P31 0.55 -0.02 0.45 151.0 0.60 134.0 32.0 354
32.00 NUGT1425P32 0.76 0.01 0.70 162.0 0.90 35.0 74.0 215
33.00 NUGT1425P33 1.11 -0.05 1.05 23.0 1.15 84.0 68.0 134
34.00 NUGT1425P34 1.65 0.00 1.45 244.0 1.65 184.0 79.0 171
35.00 NUGT1425P35 2.15 0.15 2.00 149.0 2.20 31.0 22.0 165
36.00 NUGT1425P36 2.32 -0.18 2.60 164.0 2.90 36.0 10.0 77
37.00 NUGT1425P37 3.02 -0.13 3.20 142.0 3.70 604.0 2.0 74
38.00 NUGT1425P38 3.50 -0.20 4.00 72.0 4.50 630.0 11.0 39
39.00 NUGT1425P39 4.50 0.00 4.60 482.0 5.50 508.0 1.0 37
40.00 NUGT1425P40 5.30 -0.13 5.50 320.0 6.40 432.0 200.0 349
41.00 NUGT1425P41 5.90 0.00 6.40 357.0 7.30 480.0 201.0 25
42.00 NUGT1425P42 3.60 -3.10 7.30 30.0 8.30 197.0 7.0 7
42.50 NUGT1425P42.5 8.12 0.92 8.00 95.0 8.80 547.0 200.0 400
43.00 NUGT1425P43 8.00 0.00 8.40 47.0 9.20 276.0 2.0 52
43.50 NUGT1425P43.5 7.30 -0.80 9.00 12.0 9.40 12.0 10.0 10
44.00 NUGT1425P44 8.92 0.00 9.40 65.0 10.20 328.0 6.0 35
44.50 NUGT1425P44.5 7.20 -1.80 9.90 112.0 10.60 38.0 10.0 21
45.00 NUGT1425P45 10.73 1.23 10.40 51.0 11.20 358.0 1.0 15
45.50 NUGT1425P45.5 6.21 -3.69 10.90 12.0 11.70 306.0 5.0 27
46.00 NUGT1425P46 5.96 -4.44 11.40 113.0 12.00 25.0 2.0 11
46.50 NUGT1425P46.5 9.50 0.00 10.40 216.0 12.80 321.0 0.0 0
47.00 NUGT1425P47 10.00 0.00 11.00 222.0 13.20 174.0 0.0 0
47.50 NUGT1425P47.5 12.33 0.43 12.90 12.0 13.30 12.0 3.0 41
48.00 NUGT1425P48 12.00 -0.20 13.50 142.0 14.00 25.0 10.0 11
48.50 NUGT1425P48.5 11.50 0.00 12.30 471.0 14.80 136.0 0.0 0
49.00 NUGT1425P49 9.03 -4.27 14.30 52.0 15.10 242.0 3.0 14
49.50 NUGT1425P49.5 7.80 -4.70 13.40 459.0 15.80 148.0 9.0 9
50.00 NUGT1425P50 6.31 -7.99 15.40 12.0 17.10 46.0 2.0 48
50.50 NUGT1425P50.5 11.85 -2.95 15.60 94.0 16.70 134.0 1.0 10
51.00 NUGT1425P51 14.00 0.00 14.50 226.0 17.20 284.0 0.0 0
51.50 NUGT1425P51.5 14.50 0.00 15.00 172.0 17.70 284.0 0.0 0
52.00 NUGT1425P52 11.20 -5.10 17.30 31.0 18.20 151.0 30.0 6
52.50 NUGT1425P52.5 16.85 0.15 17.90 113.0 18.50 40.0 5.0 4
53.00 NUGT1425P53 16.00 0.00 16.40 33.0 19.30 86.0 0.0 0
53.50 NUGT1425P53.5 16.50 0.00 16.90 31.0 20.00 10.0 0.0 0
54.00 NUGT1425P54 17.20 0.00 17.70 10.0 20.20 253.0 0.0 0
55.00 NUGT1425P55 19.65 1.65 18.70 10.0 21.20 253.0 10.0 0
56.00 NUGT1425P56 18.90 0.00 19.40 485.0 22.20 169.0 0.0 0
57.00 NUGT1425P57 19.90 0.00 20.40 483.0 23.20 169.0 0.0 0
58.00 NUGT1425P58 20.90 0.00 21.40 441.0 24.20 169.0 0.0 0
59.00 NUGT1425P59 21.90 0.00 22.40 423.0 25.20 169.0 0.0 0
60.00 NUGT1425P60 22.90 0.00 23.40 34.0 26.30 72.0 0.0 0
61.00 NUGT1425P61 23.90 0.00 24.60 23.0 27.40 156.0 0.0 0
62.00 NUGT1425P62 24.90 0.00 25.60 23.0 28.70 46.0 0.0 0
63.00 NUGT1425P63 25.90 0.00 26.60 23.0 29.70 46.0 0.0 0
64.00 NUGT1425P64 26.90 0.00 27.50 33.0 30.70 109.0 0.0 0
65.00 NUGT1425P65 27.90 0.00 28.70 23.0 31.70 46.0 0.0 0
66.00 NUGT1425P66 28.90 0.00 29.70 33.0 32.80 70.0 0.0 0
67.00 NUGT1425P67 29.90 0.00 30.80 23.0 33.50 74.0 0.0 0
68.00 NUGT1425P68 30.90 0.00 31.70 33.0 35.00 71.0 0.0 0
69.00 NUGT1425P69 31.90 0.00 32.80 33.0 35.80 70.0 0.0 0
70.00 NUGT1425P70 32.90 0.00 33.50 23.0 36.80 47.0 0.0 0
71.00 NUGT1425P71 33.90 0.00 34.70 33.0 37.90 112.0 0.0 0
72.00 NUGT1425P72 34.90 0.00 35.70 32.0 38.90 47.0 0.0 0
Trading Center