$13.25 -3.68 (-21.74%) Direxion Trust Shs Direxion Daily Gold Miners Bull 3x Shares - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Last Trade: 13.25
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -3.68 (-21.74%)
Prev Close: 16.93
Open: 16.42
Bid: 13.32
Ask: 13.34
Options:

Call Options: NUGT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 NUGT1431J12.5 1.11 -5.69 0.90 283.0 1.35 1206.0 30.0 5
13.00 NUGT1431J13 0.73 -2.77 0.40 25.0 0.95 1044.0 57.0 0
13.50 NUGT1431J13.5 0.30 -2.90 0.05 10.0 0.50 268.0 107.0 0
14.00 NUGT1431J14 0.20 -4.50 0.05 63.0 0.35 277.0 413.0 30
14.50 NUGT1431J14.5 0.20 -2.00 0.10 1.0 0.20 202.0 535.0 0
15.00 NUGT1431J15 0.10 -1.65 0.05 30.0 0.10 14.0 1335.0 10
15.50 NUGT1431J15.5 0.19 -1.21 0.05 78.0 0.20 1456.0 147.0 5
16.00 NUGT1431J16 0.05 -0.95 0.05 50.0 0.10 14.0 323.0 30
16.50 NUGT1431J16.5 0.13 -0.87 0.05 53.0 0.15 981.0 98.0 64
17.00 NUGT1431J17 0.05 -0.60 0.05 8.0 0.05 11.0 246.0 176
17.50 NUGT1431J17.5 0.10 -0.40 0.05 1.0 0.15 1287.0 30.0 142
18.00 NUGT1431J18 0.05 -0.30 0.05 1.0 0.10 514.0 220.0 558
18.50 NUGT1431J18.5 0.03 -0.22 0.05 24.0 0.05 262.0 204.0 609
19.00 NUGT1431J19 0.05 -0.14 0.05 1.0 0.10 463.0 207.0 1,237
19.50 NUGT1431J19.5 0.05 -0.07 0.05 3.0 0.10 163.0 170.0 800
20.00 NUGT1431J20 0.05 0.00 0.05 30.0 0.05 143.0 141.0 1,586
20.50 NUGT1431J20.5 0.05 0.00 0.05 4.0 0.10 780.0 289.0 537
21.00 NUGT1431J21 0.05 0.00 0.10 5.0 0.05 137.0 93.0 1,106
21.50 NUGT1431J21.5 0.05 0.00 0.05 5.0 0.05 262.0 23.0 516
22.00 NUGT1431J22 0.05 0.00 0.05 3.0 0.05 233.0 5.0 516
22.50 NUGT1431J22.5 0.05 0.00 0.05 20.0 0.20 1198.0 20.0 280
23.00 NUGT1431J23 0.05 0.00 0.05 10.0 0.05 260.0 31.0 1,300
23.50 NUGT1431J23.5 0.05 -0.20 0.05 34.0 0.20 901.0 2.0 130
24.00 NUGT1431J24 0.05 0.00 0.05 13.0 0.05 222.0 33.0 223
24.50 NUGT1431J24.5 0.05 -0.20 0.05 16.0 0.15 300.0 16.0 154
25.00 NUGT1431J25 0.02 -0.03 0.05 10.0 0.05 136.0 40.0 581
25.50 NUGT1431J25.5 0.60 0.40 0.10 178.0 0.20 510.0 15.0 32
26.00 NUGT1431J26 0.45 0.40 0.05 523.0 0.10 712.0 16.0 112
26.50 NUGT1431J26.5 0.05 -0.10 0.05 2.0 0.15 353.0 2.0 23
27.00 NUGT1431J27 0.01 -0.04 0.10 3.0 0.05 218.0 3.0 826
27.50 NUGT1431J27.5 0.05 0.00 0.05 2.0 0.05 79.0 2.0 9
28.00 NUGT1431J28 0.10 -0.15 0.10 3.0 0.05 225.0 33.0 418
28.50 NUGT1431J28.5 0.09 -0.16 0.05 1.0 0.25 986.0 46.0 38
29.00 NUGT1431J29 0.14 -0.01 0.10 20.0 0.15 636.0 40.0 48
29.50 NUGT1431J29.5 1.21 0.61 0.10 11.0 0.15 327.0 10.0 10
30.00 NUGT1431J30 0.09 0.04 0.05 20.0 0.05 396.0 6.0 462
30.50 NUGT1431J30.5 1.35 0.75 0.05 21.0 0.25 702.0 10.0 10
31.00 NUGT1431J31 0.05 -0.20 0.05 21.0 0.25 1136.0 50.0 64
31.50 NUGT1431J31.5 0.32 -0.23 0.05 10.0 0.25 644.0 3.0 30
32.00 NUGT1431J32 0.04 -0.21 0.05 10.0 0.25 664.0 20.0 130
32.50 NUGT1431J32.5 0.40 0.15 0.05 10.0 0.25 894.0 30.0 30
33.00 NUGT1431J33 0.35 0.30 0.05 58.0 0.15 591.0 100.0 185
33.50 NUGT1431J33.5 0.25 0.00 0.05 21.0 0.25 1007.0 4.0 4
34.00 NUGT1431J34 0.05 -0.20 0.05 1.0 0.25 711.0 1.0 27
34.50 NUGT1431J34.5 3.09 2.84 0.05 26.0 0.25 1034.0 2.0 5
35.00 NUGT1431J35 0.30 0.10 0.05 70.0 0.10 245.0 4.0 23
35.50 NUGT1431J35.5 2.70 2.55 0.05 26.0 0.15 791.0 4.0 4
36.00 NUGT1431J36 0.25 0.05 0.05 84.0 0.20 1209.0 1.0 50
36.50 NUGT1431J36.5 0.30 0.00 0.05 22.0 0.25 185.0 0.0 0
37.00 NUGT1431J37 0.25 0.05 0.05 52.0 0.20 1174.0 31.0 61
37.50 NUGT1431J37.5 0.30 0.00 0.05 10.0 0.25 185.0 0.0 0
38.00 NUGT1431J38 0.10 -0.45 0.05 15.0 0.25 702.0 5.0 7
38.50 NUGT1431J38.5 0.35 0.00 0.05 10.0 0.25 290.0 0.0 0
39.00 NUGT1431J39 0.05 -0.10 0.05 10.0 0.15 183.0 10.0 20
39.50 NUGT1431J39.5 0.30 0.00 0.05 10.0 0.25 185.0 0.0 0
40.00 NUGT1431J40 0.40 0.30 0.05 10.0 0.10 469.0 3.0 7
40.50 NUGT1431J40.5 0.30 0.00 0.05 10.0 0.25 185.0 0.0 0
41.00 NUGT1431J41 0.85 0.70 0.05 10.0 0.15 357.0 6.0 6
41.50 NUGT1431J41.5 0.20 -0.35 0.05 10.0 0.25 694.0 3.0 8
42.00 NUGT1431J42 0.35 0.20 0.05 10.0 0.15 297.0 10.0 10
42.50 NUGT1431J42.5 0.30 0.00 0.05 10.0 0.25 185.0 0.0 0
43.00 NUGT1431J43 0.05 -0.15 0.05 10.0 0.25 879.0 20.0 65

Put Options: NUGT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 NUGT1431V12.5 0.15 -0.10 0.05 26.0 0.20 29.0 111.0 0
13.00 NUGT1431V13 0.36 0.11 0.15 1360.0 0.40 372.0 191.0 1
13.50 NUGT1431V13.5 0.60 0.40 0.45 25.0 0.60 6.0 627.0 0
14.00 NUGT1431V14 0.80 0.40 0.75 37.0 0.95 222.0 348.0 0
14.50 NUGT1431V14.5 0.50 0.35 0.45 1516.0 1.45 576.0 375.0 40
15.00 NUGT1431V15 1.05 0.85 1.00 1535.0 1.90 1059.0 186.0 241
15.50 NUGT1431V15.5 1.60 1.35 1.10 1673.0 2.50 1252.0 283.0 232
16.00 NUGT1431V16 1.59 1.44 1.30 2301.0 2.75 252.0 20.0 505
16.50 NUGT1431V16.5 2.20 1.70 2.15 2114.0 3.40 721.0 135.0 163
17.00 NUGT1431V17 3.40 2.85 2.60 1434.0 3.90 72.0 429.0 1,003
17.50 NUGT1431V17.5 3.06 2.31 2.60 1499.0 4.40 743.0 57.0 443
18.00 NUGT1431V18 3.70 2.30 3.30 1770.0 4.90 1078.0 243.0 1,106
18.50 NUGT1431V18.5 4.07 2.57 3.70 1760.0 5.30 516.0 20.0 353
19.00 NUGT1431V19 5.20 3.88 4.00 1059.0 5.80 268.0 6.0 669
19.50 NUGT1431V19.5 1.50 0.00 4.50 1588.0 6.30 398.0 11.0 89
20.00 NUGT1431V20 5.68 3.18 5.80 1598.0 6.80 983.0 2.0 137
20.50 NUGT1431V20.5 6.09 3.37 5.50 1760.0 7.30 973.0 1.0 97
21.00 NUGT1431V21 5.06 1.26 5.30 1499.0 7.80 408.0 3.0 125
21.50 NUGT1431V21.5 1.18 -1.12 5.80 859.0 8.30 157.0 4.0 29
22.00 NUGT1431V22 3.70 0.00 6.40 144.0 8.80 33.0 5.0 31
22.50 NUGT1431V22.5 4.40 0.00 6.70 1209.0 9.40 312.0 18.0 37
23.00 NUGT1431V23 3.93 0.13 8.10 970.0 9.80 181.0 2.0 13
23.50 NUGT1431V23.5 2.60 -1.70 7.70 1279.0 10.50 535.0 2146.0 1,407
24.00 NUGT1431V24 3.23 -1.57 9.10 1105.0 10.80 273.0 100.0 30
24.50 NUGT1431V24.5 3.61 -1.69 8.80 1722.0 11.30 916.0 100.0 201
25.00 NUGT1431V25 6.70 0.90 10.10 1722.0 11.80 768.0 5.0 212
25.50 NUGT1431V25.5 4.00 -2.30 10.40 970.0 12.30 222.0 12.0 21
26.00 NUGT1431V26 4.40 -2.50 10.80 962.0 12.80 188.0 12.0 25
26.50 NUGT1431V26.5 7.30 0.00 11.20 393.0 14.70 225.0 0.0 0
27.00 NUGT1431V27 5.27 -2.53 12.20 680.0 14.70 330.0 6.0 15
27.50 NUGT1431V27.5 3.90 -4.40 12.70 1153.0 14.50 521.0 10.0 62
28.00 NUGT1431V28 8.02 -2.68 12.80 1437.0 14.80 648.0 3.0 1,402
28.50 NUGT1431V28.5 9.30 0.00 12.80 235.0 16.20 225.0 0.0 0
29.00 NUGT1431V29 9.80 0.00 13.30 96.0 16.50 12.0 0.0 0
29.50 NUGT1431V29.5 10.30 0.00 13.80 96.0 17.20 12.0 0.0 0
30.00 NUGT1431V30 11.27 0.47 14.80 900.0 16.80 193.0 2.0 11
30.50 NUGT1431V30.5 4.30 -7.00 15.70 900.0 17.30 207.0 10.0 40
31.00 NUGT1431V31 16.96 5.16 15.80 1422.0 17.80 513.0 1.0 206
31.50 NUGT1431V31.5 12.60 0.00 15.70 174.0 19.20 12.0 0.0 0
32.00 NUGT1431V32 13.20 0.00 16.30 96.0 19.70 12.0 0.0 0
32.50 NUGT1431V32.5 13.60 0.00 16.70 167.0 20.00 12.0 0.0 0
33.00 NUGT1431V33 12.40 -1.40 18.20 930.0 19.80 235.0 700.0 30
33.50 NUGT1431V33.5 14.30 0.00 17.70 169.0 21.10 12.0 0.0 0
34.00 NUGT1431V34 13.50 -1.30 19.20 1148.0 21.10 634.0 400.0 115
34.50 NUGT1431V34.5 13.90 -1.50 19.70 1008.0 21.80 490.0 300.0 300
35.00 NUGT1431V35 16.65 0.85 20.00 1412.0 21.90 920.0 15.0 348
35.50 NUGT1431V35.5 16.30 0.00 19.80 87.0 23.00 12.0 0.0 0
36.00 NUGT1431V36 16.60 -0.20 20.90 920.0 22.90 315.0 2.0 2
36.50 NUGT1431V36.5 17.70 0.00 20.80 84.0 24.00 12.0 0.0 0
37.00 NUGT1431V37 18.30 0.00 21.30 96.0 24.60 12.0 0.0 0
37.50 NUGT1431V37.5 18.70 0.00 21.80 84.0 25.00 12.0 0.0 0
38.00 NUGT1431V38 18.80 0.00 22.30 96.0 25.60 12.0 0.0 0
38.50 NUGT1431V38.5 19.70 0.00 23.00 66.0 26.20 18.0 0.0 0
39.00 NUGT1431V39 20.20 0.00 23.30 75.0 26.60 12.0 0.0 0
39.50 NUGT1431V39.5 20.30 0.00 23.80 87.0 27.10 12.0 0.0 0
40.00 NUGT1431V40 21.20 0.00 24.30 96.0 27.50 12.0 0.0 0
40.50 NUGT1431V40.5 21.30 0.00 24.80 87.0 28.00 12.0 0.0 0
41.00 NUGT1431V41 10.00 -11.80 25.30 96.0 28.60 12.0 1.0 1
41.50 NUGT1431V41.5 22.70 0.00 25.80 96.0 29.20 12.0 0.0 0
42.00 NUGT1431V42 19.91 -2.89 27.00 910.0 28.80 240.0 1.0 3
42.50 NUGT1431V42.5 11.19 -12.21 26.70 338.0 30.60 21.0 1.0 1
43.00 NUGT1431V43 23.80 0.00 27.70 925.0 29.90 220.0 0.0 0