Direxion Trust Shs Direxion Daily Russia Bull 3X Shares $16.68

down -0.36


27/8/2014 03:59 PM  |  NYSEARCA : RUSL
Last Trade: 16.68
Trade Time: Aug 27 03:59 PM Eastern Daylight Time
Change: -0.36 (-2.11 %)
Prev Close: 17.04
Open: 16.98
Bid: 16.50
Ask: 16.75
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RUSL Trend Analysis - it has underperformed the S&P 500 by 45%
Options:

Call Options: RUSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 RUSL1420I3 13.90 0.00 13.50 665.0 13.90 123.0 0.0 0
4.00 RUSL1420I4 12.80 0.00 12.50 417.0 12.90 123.0 0.0 0
5.00 RUSL1420I5 11.80 0.00 11.50 427.0 11.90 133.0 0.0 0
6.00 RUSL1420I6 10.80 0.00 10.50 388.0 10.90 133.0 0.0 0
7.00 RUSL1420I7 9.80 0.00 9.50 550.0 9.90 143.0 0.0 0
8.00 RUSL1420I8 8.99 0.19 8.50 744.0 9.00 347.0 20.0 6
9.00 RUSL1420I9 5.90 -2.00 7.50 776.0 7.90 123.0 5.0 5
10.00 RUSL1420I10 6.82 -0.08 6.50 851.0 6.90 90.0 50.0 103
11.00 RUSL1420I11 4.10 -1.80 5.60 661.0 6.00 181.0 14.0 200
12.00 RUSL1420I12 3.91 -1.09 4.60 1057.0 5.00 122.0 1.0 278
13.00 RUSL1420I13 4.80 0.70 3.70 1433.0 4.10 128.0 6.0 328
14.00 RUSL1420I14 3.60 0.20 2.95 934.0 3.30 191.0 1.0 555
15.00 RUSL1420I15 2.40 0.00 2.20 432.0 2.50 393.0 2.0 516
16.00 RUSL1420I16 2.10 0.35 1.55 711.0 1.85 443.0 16.0 903
17.00 RUSL1420I17 1.25 0.00 1.05 470.0 1.35 1607.0 98.0 1,310
18.00 RUSL1420I18 1.00 0.20 0.70 254.0 0.95 2644.0 55.0 1,198
19.00 RUSL1420I19 0.60 0.00 0.40 294.0 0.70 3189.0 85.0 1,298
20.00 RUSL1420I20 0.30 0.00 0.25 145.0 0.50 3228.0 2.0 915
21.00 RUSL1420I21 0.20 0.05 0.10 168.0 0.35 2687.0 10.0 156
22.00 RUSL1420I22 0.10 -0.15 0.05 11.0 0.25 2464.0 5.0 47
23.00 RUSL1420I23 2.25 2.00 0.05 11.0 0.25 2654.0 98.0 98
24.00 RUSL1420I24 0.15 -0.10 0.05 10.0 0.25 2724.0 40.0 154
25.00 RUSL1420I25 0.09 -0.16 0.10 5.0 0.25 2775.0 50.0 90
26.00 RUSL1420I26 0.25 0.00 0.05 11.0 0.25 620.0 0.0 0
27.00 RUSL1420I27 0.65 0.45 0.05 11.0 0.20 2347.0 2.0 133
28.00 RUSL1420I28 0.85 0.65 0.05 10.0 0.20 2353.0 1.0 112
29.00 RUSL1420I29 0.23 -0.02 0.05 1236.0 0.25 2440.0 5.0 7
30.00 RUSL1420I30 0.10 -0.10 0.10 50.0 0.20 2368.0 150.0 150

Put Options: RUSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 RUSL1420U3 0.20 0.00 0.00 0.0 0.20 1999.0 0.0 0
4.00 RUSL1420U4 0.20 0.00 0.05 11.0 0.20 529.0 0.0 0
5.00 RUSL1420U5 0.20 0.00 0.05 10.0 0.20 1497.0 2.0 2
6.00 RUSL1420U6 0.20 0.00 0.05 11.0 0.20 527.0 0.0 0
7.00 RUSL1420U7 0.30 0.10 0.05 3.0 0.20 2217.0 3.0 3
8.00 RUSL1420U8 0.15 -0.10 0.05 82.0 0.10 236.0 5.0 100
9.00 RUSL1420U9 0.18 -0.07 0.05 2025.0 0.25 2755.0 20.0 286
10.00 RUSL1420U10 0.16 -0.09 0.05 2.0 0.25 1866.0 12.0 298
11.00 RUSL1420U11 0.13 0.03 0.05 1.0 0.15 192.0 25.0 250
12.00 RUSL1420U12 0.23 0.18 0.10 33.0 0.30 824.0 10.0 603
13.00 RUSL1420U13 0.25 0.00 0.10 3197.0 0.40 1283.0 20.0 335
14.00 RUSL1420U14 0.40 -0.10 0.30 1967.0 0.50 587.0 70.0 320
15.00 RUSL1420U15 0.60 0.10 0.45 3159.0 0.75 917.0 262.0 952
16.00 RUSL1420U16 0.93 -0.10 0.80 2482.0 1.05 371.0 250.0 584
17.00 RUSL1420U17 1.50 0.00 1.25 1661.0 1.60 1895.0 1.0 113
18.00 RUSL1420U18 2.45 0.70 1.95 369.0 2.25 2556.0 22.0 853
19.00 RUSL1420U19 3.33 0.93 2.65 223.0 3.00 1525.0 16.0 18
20.00 RUSL1420U20 3.91 0.71 3.30 544.0 3.80 1015.0 10.0 248
21.00 RUSL1420U21 2.80 -1.20 4.30 119.0 4.70 902.0 1.0 37
22.00 RUSL1420U22 6.60 1.80 5.20 93.0 5.60 474.0 60.0 146
23.00 RUSL1420U23 3.90 -1.80 6.20 80.0 6.60 852.0 30.0 30
24.00 RUSL1420U24 6.70 0.00 7.10 163.0 7.50 383.0 0.0 0
25.00 RUSL1420U25 8.10 0.40 8.10 287.0 8.50 254.0 3.0 9
26.00 RUSL1420U26 8.70 0.00 9.10 166.0 9.50 484.0 0.0 0
27.00 RUSL1420U27 9.70 0.00 10.10 96.0 10.50 467.0 0.0 0
28.00 RUSL1420U28 10.70 0.00 11.10 117.0 11.60 688.0 0.0 0
29.00 RUSL1420U29 11.10 -0.60 12.10 154.0 12.60 616.0 15.0 25
30.00 RUSL1420U30 12.70 0.00 13.10 196.0 13.50 494.0 0.0 0
Trading Center