$79.25 +0.10 (0.13%) Direxion Trust Shs Direxion Daily S&P 500 Bull 3x Shares - NYSEARCA

Sep. 16, 2014 | 11:19 AM
Last Trade: 79.25
Trade Time: Sep 16 11:19 AM Eastern Daylight Time
Change: +0.10 (0.13%)
Prev Close: 79.15
Open: 78.70
Bid: 79.28
Ask: 79.30
Options:

Call Options: SPXL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
54.00 SPXL1420I54 24.10 0.00 23.40 251.0 26.40 271.0 0.0 0
55.00 SPXL1420I55 22.60 0.00 23.00 30.0 24.80 20.0 0.0 0
56.00 SPXL1420I56 21.60 0.00 21.40 42.0 24.90 30.0 0.0 0
57.00 SPXL1420I57 20.60 0.00 20.50 57.0 23.00 26.0 0.0 0
58.00 SPXL1420I58 19.60 0.00 19.40 57.0 22.00 26.0 0.0 0
59.00 SPXL1420I59 18.60 0.00 18.60 32.0 20.90 15.0 0.0 0
60.00 SPXL1420I60 17.90 0.00 18.00 46.0 20.40 20.0 0.0 0
61.00 SPXL1420I61 16.80 0.00 16.40 39.0 19.40 39.0 0.0 0
62.00 SPXL1420I62 16.00 0.00 15.60 46.0 18.20 39.0 0.0 0
63.00 SPXL1420I63 15.30 0.00 14.30 61.0 17.40 39.0 0.0 0
64.00 SPXL1420I64 14.30 0.00 13.70 39.0 16.60 39.0 0.0 0
65.00 SPXL1420I65 13.20 0.00 13.00 39.0 15.60 39.0 0.0 0
66.00 SPXL1420I66 12.20 0.00 11.30 200.0 14.20 200.0 0.0 0
67.00 SPXL1420I67 11.90 0.50 11.10 473.0 13.00 303.0 2.0 2
68.00 SPXL1420I68 13.00 2.60 10.50 451.0 12.20 434.0 1.0 4
69.00 SPXL1420I69 6.80 -2.50 8.90 483.0 11.10 407.0 2.0 9
70.00 SPXL1420I70 10.80 2.30 8.20 462.0 10.00 324.0 5.0 25
71.00 SPXL1420I71 9.00 1.50 7.50 502.0 9.10 420.0 1.0 22
72.00 SPXL1420I72 8.45 1.85 6.60 517.0 8.10 433.0 1.0 22
73.00 SPXL1420I73 6.63 0.00 5.70 537.0 7.20 441.0 3.0 71
74.00 SPXL1420I74 5.70 0.90 5.00 745.0 6.20 582.0 16.0 73
75.00 SPXL1420I75 4.30 0.40 4.10 696.0 5.30 607.0 3.0 92
76.00 SPXL1420I76 5.90 2.90 3.20 725.0 4.40 650.0 13.0 58
77.00 SPXL1420I77 3.53 0.00 2.80 392.0 3.50 758.0 3.0 206
78.00 SPXL1420I78 2.20 0.50 2.10 240.0 2.70 834.0 10.0 120
79.00 SPXL1420I79 1.65 0.13 1.50 11.0 1.80 988.0 10.0 126
80.00 SPXL1420I80 1.00 0.00 0.90 57.0 1.25 79.0 34.0 383
81.00 SPXL1420I81 0.54 0.09 0.35 586.0 0.75 1000.0 1.0 260
82.00 SPXL1420I82 0.20 0.00 0.15 169.0 0.35 512.0 15.0 398
83.00 SPXL1420I83 0.15 0.05 0.05 10.0 0.15 106.0 121.0 424
84.00 SPXL1420I84 0.15 0.10 0.05 40.0 0.25 629.0 75.0 111
85.00 SPXL1420I85 0.10 -0.05 0.05 1.0 0.25 396.0 200.0 386
86.00 SPXL1420I86 0.25 0.00 0.05 75.0 0.50 496.0 0.0 0
87.00 SPXL1420I87 0.18 -0.07 0.05 100.0 0.45 429.0 10.0 10
88.00 SPXL1420I88 0.01 0.00 0.05 10.0 0.10 2.0 2.0 2
89.00 SPXL1420I89 0.25 0.00 0.05 10.0 0.50 477.0 5.0 5
90.00 SPXL1420I90 0.45 0.20 0.05 10.0 0.25 234.0 20.0 30

Put Options: SPXL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
54.00 SPXL1420U54 0.25 0.00 0.00 0.0 0.45 316.0 0.0 0
55.00 SPXL1420U55 0.10 -0.15 0.10 32.0 0.25 211.0 40.0 143
56.00 SPXL1420U56 0.25 0.00 0.05 20.0 0.25 135.0 0.0 0
57.00 SPXL1420U57 0.25 0.00 0.05 10.0 0.50 70.0 0.0 0
58.00 SPXL1420U58 0.25 0.00 0.05 10.0 0.50 376.0 0.0 0
59.00 SPXL1420U59 0.25 0.00 0.05 10.0 0.50 427.0 0.0 0
60.00 SPXL1420U60 0.10 -0.15 0.10 80.0 0.25 256.0 82.0 189
61.00 SPXL1420U61 0.05 -0.20 0.05 10.0 0.25 316.0 100.0 100
62.00 SPXL1420U62 0.25 0.00 0.05 10.0 0.25 128.0 0.0 0
63.00 SPXL1420U63 0.10 -0.10 0.05 10.0 0.25 236.0 171.0 145
64.00 SPXL1420U64 0.25 0.00 0.05 20.0 0.25 135.0 0.0 0
65.00 SPXL1420U65 0.10 -0.15 0.05 21.0 0.25 508.0 61.0 126
66.00 SPXL1420U66 2.10 1.85 0.05 10.0 0.25 755.0 1.0 1
67.00 SPXL1420U67 0.10 0.05 0.05 10.0 0.25 558.0 5.0 16
68.00 SPXL1420U68 0.15 0.10 0.05 31.0 0.25 404.0 30.0 127
69.00 SPXL1420U69 1.45 1.40 0.05 97.0 0.25 490.0 1.0 48
70.00 SPXL1420U70 0.20 0.15 0.05 121.0 0.25 274.0 1.0 96
71.00 SPXL1420U71 0.15 0.00 0.10 47.0 0.30 194.0 1.0 35
72.00 SPXL1420U72 0.21 0.00 0.10 230.0 0.35 654.0 1.0 181
73.00 SPXL1420U73 0.35 0.15 0.15 235.0 0.40 609.0 91.0 405
74.00 SPXL1420U74 0.35 0.00 0.25 96.0 0.50 720.0 4.0 326
75.00 SPXL1420U75 0.45 0.10 0.30 420.0 0.60 744.0 203.0 345
76.00 SPXL1420U76 0.67 0.00 0.45 475.0 0.80 968.0 1.0 253
77.00 SPXL1420U77 0.80 0.15 0.55 640.0 0.90 920.0 20.0 83
78.00 SPXL1420U78 1.20 0.00 0.80 513.0 1.35 1194.0 14.0 96
79.00 SPXL1420U79 1.05 -0.05 0.95 904.0 1.55 1108.0 10.0 18
80.00 SPXL1420U80 1.70 0.00 1.45 645.0 2.10 1071.0 101.0 146
81.00 SPXL1420U81 2.80 0.80 1.80 631.0 2.95 763.0 77.0 132
82.00 SPXL1420U82 1.90 -0.75 2.45 394.0 3.80 759.0 10.0 18
83.00 SPXL1420U83 2.80 -0.60 3.20 435.0 4.70 541.0 8.0 8
84.00 SPXL1420U84 4.50 0.10 4.20 374.0 5.60 699.0 5.0 155
85.00 SPXL1420U85 4.95 -0.35 5.10 382.0 7.30 494.0 2.0 40
86.00 SPXL1420U86 6.00 0.00 6.10 389.0 8.60 523.0 0.0 0
87.00 SPXL1420U87 7.20 0.00 7.10 401.0 9.70 523.0 0.0 0
88.00 SPXL1420U88 8.00 0.00 8.10 220.0 10.00 225.0 0.0 0
89.00 SPXL1420U89 8.20 0.00 9.00 208.0 11.40 282.0 0.0 0
90.00 SPXL1420U90 10.30 0.00 9.60 474.0 12.70 475.0 0.0 0