Direxion Trust Shs Direxion Daily S&P 500 Bull 3x Shares $79.89

down -0.04


22/8/2014 03:19 PM  |  NYSEARCA : SPXL
Last Trade: 79.89
Trade Time: Aug 22 03:19 PM Eastern Daylight Time
Change: -0.04 (-0.05 %)
Prev Close: 79.93
Open: 79.71
Bid: 79.89
Ask: 79.91
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SPXL Trend Analysis - it has outperformed the S&P 500 by 58%
Options:

Call Options: SPXL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 SPXL1420I55 23.20 0.00 23.50 495.0 25.40 359.0 0.0 0
60.00 SPXL1420I60 17.80 0.00 18.80 173.0 20.90 276.0 0.0 0
65.00 SPXL1420I65 12.90 0.00 13.90 150.0 16.00 259.0 0.0 0
66.00 SPXL1420I66 12.00 0.00 13.00 171.0 15.00 272.0 0.0 0
67.00 SPXL1420I67 11.90 -0.40 12.00 660.0 14.10 648.0 2.0 2
68.00 SPXL1420I68 11.00 -0.40 11.20 612.0 13.10 700.0 4.0 5
69.00 SPXL1420I69 6.80 -3.70 10.30 621.0 11.60 643.0 2.0 9
70.00 SPXL1420I70 9.00 -0.70 9.10 873.0 10.70 801.0 5.0 21
71.00 SPXL1420I71 9.24 0.00 8.50 832.0 9.70 762.0 1.0 22
72.00 SPXL1420I72 7.10 -0.80 7.60 830.0 8.90 812.0 1.0 25
73.00 SPXL1420I73 7.30 0.00 6.80 852.0 7.90 730.0 2.0 83
74.00 SPXL1420I74 6.60 0.14 5.90 767.0 7.00 668.0 36.0 73
75.00 SPXL1420I75 4.80 -0.60 5.20 860.0 6.10 638.0 1.0 96
76.00 SPXL1420I76 4.90 0.30 4.40 887.0 5.40 852.0 1.0 68
77.00 SPXL1420I77 4.15 0.25 3.70 887.0 4.60 642.0 35.0 180
78.00 SPXL1420I78 2.70 -0.50 3.00 930.0 3.90 920.0 206.0 286
79.00 SPXL1420I79 2.85 0.15 2.45 949.0 3.10 715.0 1.0 96
80.00 SPXL1420I80 2.10 -0.35 2.00 764.0 2.45 554.0 10.0 321
81.00 SPXL1420I81 1.83 0.03 1.40 828.0 2.25 1138.0 51.0 121
82.00 SPXL1420I82 1.20 0.00 1.00 829.0 1.65 1127.0 4.0 132
83.00 SPXL1420I83 0.94 -0.05 0.75 414.0 1.20 1128.0 60.0 474
84.00 SPXL1420I84 0.40 0.00 0.25 1.0 0.70 141.0 0.0 0
85.00 SPXL1420I85 0.43 -0.06 0.30 163.0 0.55 21.0 60.0 287
86.00 SPXL1420I86 0.10 0.00 0.15 225.0 0.40 573.0 0.0 0
87.00 SPXL1420I87 0.18 0.00 0.05 468.0 0.30 454.0 10.0 10
88.00 SPXL1420I88 0.05 0.00 0.05 10.0 0.25 445.0 0.0 0
89.00 SPXL1420I89 0.25 0.20 0.05 10.0 0.25 635.0 5.0 5
90.00 SPXL1420I90 0.13 -0.12 0.05 108.0 0.25 683.0 6.0 10

Put Options: SPXL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 SPXL1420U55 0.15 0.10 0.05 22.0 0.25 472.0 1.0 87
60.00 SPXL1420U60 0.20 0.15 0.05 753.0 0.30 244.0 10.0 240
65.00 SPXL1420U65 0.40 0.20 0.20 107.0 0.45 437.0 10.0 166
66.00 SPXL1420U66 2.10 1.85 0.25 90.0 0.50 594.0 1.0 1
67.00 SPXL1420U67 0.75 0.45 0.30 142.0 0.55 424.0 6.0 6
68.00 SPXL1420U68 0.55 0.20 0.35 48.0 0.45 10.0 30.0 131
69.00 SPXL1420U69 1.45 1.05 0.40 19.0 0.60 268.0 10.0 49
70.00 SPXL1420U70 0.55 -0.05 0.50 10.0 0.70 514.0 10.0 146
71.00 SPXL1420U71 0.73 0.00 0.60 20.0 0.80 289.0 4.0 28
72.00 SPXL1420U72 1.00 0.35 0.65 119.0 0.90 518.0 30.0 88
73.00 SPXL1420U73 1.10 0.30 0.80 369.0 1.00 171.0 1.0 10
74.00 SPXL1420U74 1.08 0.18 0.90 374.0 1.20 686.0 1.0 177
75.00 SPXL1420U75 1.35 0.25 1.10 20.0 1.35 609.0 1.0 34
76.00 SPXL1420U76 1.55 0.20 1.25 227.0 1.95 1284.0 1.0 15
77.00 SPXL1420U77 2.10 0.60 1.50 80.0 2.00 1070.0 24.0 52
78.00 SPXL1420U78 2.00 0.00 1.85 20.0 2.25 1044.0 10.0 10
79.00 SPXL1420U79 2.05 0.00 2.10 97.0 3.10 1191.0 1.0 1
80.00 SPXL1420U80 2.93 0.43 2.50 704.0 3.30 1110.0 3.0 90
81.00 SPXL1420U81 2.60 0.00 2.90 702.0 3.80 1024.0 0.0 0
82.00 SPXL1420U82 10.90 7.50 3.40 821.0 4.40 915.0 10.0 10
83.00 SPXL1420U83 3.50 0.00 4.00 711.0 5.20 863.0 0.0 0
84.00 SPXL1420U84 9.40 4.80 4.60 626.0 5.90 675.0 50.0 150
85.00 SPXL1420U85 8.00 2.70 5.30 778.0 6.90 654.0 100.0 39
86.00 SPXL1420U86 6.10 0.00 5.80 814.0 7.70 850.0 0.0 0
87.00 SPXL1420U87 6.00 0.00 6.70 229.0 8.60 51.0 0.0 0
88.00 SPXL1420U88 6.70 0.00 7.60 220.0 10.20 36.0 0.0 0
89.00 SPXL1420U89 7.70 0.00 8.60 612.0 11.60 680.0 0.0 0
90.00 SPXL1420U90 9.90 0.00 9.40 632.0 11.60 625.0 0.0 0
Trading Center