$77.70 -0.61 (-0.78%) Direxion Trust Shs Direxion Daily S&P 500 Bull 3x Shares - NYSEARCA

Sep. 30, 2014 | 03:59 PM
Last Trade: 77.70
Trade Time: Sep 30 03:59 PM Eastern Daylight Time
Change: -0.61 (-0.78%)
Prev Close: 78.31
Open: 78.53
Bid: 77.72
Ask: 77.74
Options:

Call Options: SPXL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 SPXL1418J31 32.90 -12.20 44.80 20.0 49.10 20.0 10.0 10
32.00 SPXL1418J32 44.00 0.00 43.50 10.0 47.90 21.0 0.0 0
33.00 SPXL1418J33 43.00 0.00 42.70 10.0 46.90 31.0 0.0 0
34.00 SPXL1418J34 42.00 0.00 41.90 20.0 46.00 20.0 0.0 0
35.00 SPXL1418J35 41.20 0.00 40.80 43.0 45.00 41.0 0.0 0
40.00 SPXL1418J40 38.30 2.10 35.60 23.0 39.90 33.0 4.0 4
45.00 SPXL1418J45 31.70 0.00 31.10 25.0 34.60 56.0 0.0 0
50.00 SPXL1418J50 30.00 3.70 26.20 65.0 29.60 65.0 1.0 1
52.00 SPXL1418J52 24.20 0.00 23.90 20.0 27.70 21.0 0.0 0
53.00 SPXL1418J53 23.20 0.00 23.80 21.0 26.80 21.0 0.0 0
54.00 SPXL1418J54 25.20 2.20 22.80 319.0 25.50 311.0 1.0 3
55.00 SPXL1418J55 20.20 -1.10 21.80 307.0 24.60 311.0 6.0 6
56.00 SPXL1418J56 20.30 0.00 20.80 218.0 23.80 261.0 0.0 0
57.00 SPXL1418J57 13.40 -6.00 20.10 446.0 22.80 520.0 38.0 49
58.00 SPXL1418J58 12.40 -6.00 18.80 498.0 21.60 463.0 29.0 39
59.00 SPXL1418J59 11.80 -5.70 17.90 457.0 20.70 485.0 10.0 10
60.00 SPXL1418J60 20.50 4.10 16.90 473.0 19.50 407.0 1.0 91
61.00 SPXL1418J61 11.90 -3.60 16.00 494.0 18.90 468.0 4.0 406
62.00 SPXL1418J62 13.10 -1.40 15.30 453.0 17.50 438.0 10.0 30
63.00 SPXL1418J63 19.30 5.70 14.30 480.0 17.00 495.0 1.0 6
64.00 SPXL1418J64 13.20 0.60 13.40 515.0 15.70 490.0 2.0 197
65.00 SPXL1418J65 15.70 3.70 12.30 518.0 14.60 426.0 9.0 180
66.00 SPXL1418J66 13.43 2.33 11.50 554.0 13.80 487.0 4.0 73
67.00 SPXL1418J67 12.60 2.40 10.40 748.0 13.00 694.0 5.0 89
68.00 SPXL1418J68 12.77 3.97 9.40 783.0 12.30 706.0 20.0 61
69.00 SPXL1418J69 12.50 4.50 8.30 728.0 11.40 704.0 1.0 32
70.00 SPXL1418J70 9.50 1.70 7.60 767.0 9.90 680.0 12.0 94
71.00 SPXL1418J71 9.97 3.87 6.50 743.0 9.70 704.0 4.0 26
72.00 SPXL1418J72 9.12 3.92 5.90 726.0 8.80 707.0 2.0 133
75.00 SPXL1418J75 4.00 0.00 4.10 479.0 5.00 435.0 1.0 155
76.00 SPXL1418J76 3.80 -0.20 3.80 10.0 4.20 494.0 11.0 55
77.00 SPXL1418J77 3.90 0.90 2.75 894.0 4.10 1062.0 6.0 28
78.00 SPXL1418J78 3.18 0.33 2.25 532.0 3.30 1086.0 9.0 87
79.00 SPXL1418J79 2.00 0.00 1.70 616.0 2.50 1025.0 10.0 250
80.00 SPXL1418J80 1.93 0.33 1.20 701.0 1.90 687.0 5.0 427
81.00 SPXL1418J81 1.06 0.00 0.85 851.0 1.50 800.0 1.0 118
82.00 SPXL1418J82 0.94 0.00 0.55 722.0 1.15 641.0 12.0 428
83.00 SPXL1418J83 0.55 0.01 0.35 453.0 0.80 682.0 4.0 107
84.00 SPXL1418J84 0.55 0.30 0.15 563.0 0.55 517.0 27.0 111
85.00 SPXL1418J85 0.55 0.45 0.10 108.0 0.35 221.0 9.0 285
86.00 SPXL1418J86 0.35 0.30 0.05 95.0 0.25 531.0 10.0 10
87.00 SPXL1418J87 0.20 0.05 0.05 119.0 0.15 108.0 140.0 142
88.00 SPXL1418J88 0.15 -0.10 0.05 1.0 0.25 702.0 50.0 215
89.00 SPXL1418J89 0.25 0.00 0.05 9.0 0.25 531.0 100.0 110
90.00 SPXL1418J90 0.08 -0.12 0.05 9.0 0.20 421.0 10.0 182
95.00 SPXL1418J95 0.05 -0.20 0.05 1.0 0.25 294.0 31.0 171

Put Options: SPXL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 SPXL1418V31 0.05 -0.20 0.05 1.0 0.60 557.0 1.0 1
32.00 SPXL1418V32 0.45 0.20 0.05 10.0 0.60 568.0 10.0 20
33.00 SPXL1418V33 0.25 0.00 0.05 10.0 0.60 748.0 0.0 0
34.00 SPXL1418V34 0.25 0.00 0.05 10.0 0.60 544.0 0.0 0
35.00 SPXL1418V35 0.10 -0.15 0.05 10.0 0.60 750.0 7.0 241
40.00 SPXL1418V40 0.05 -0.20 0.05 1.0 0.60 750.0 1.0 19
45.00 SPXL1418V45 0.05 -0.20 0.05 1.0 0.25 400.0 1.0 15
50.00 SPXL1418V50 0.12 0.00 0.05 32.0 0.80 635.0 1.0 209
52.00 SPXL1418V52 0.30 0.25 0.05 45.0 0.25 438.0 366.0 278
53.00 SPXL1418V53 0.15 0.10 0.05 25.0 0.30 557.0 5.0 24
54.00 SPXL1418V54 1.40 1.35 0.05 70.0 0.25 452.0 152.0 152
55.00 SPXL1418V55 0.25 0.15 0.05 42.0 0.90 700.0 10.0 113
56.00 SPXL1418V56 3.20 3.10 0.05 291.0 0.30 562.0 4.0 4
57.00 SPXL1418V57 0.19 0.04 0.05 270.0 0.30 613.0 4.0 87
58.00 SPXL1418V58 1.85 1.70 0.05 100.0 0.30 699.0 10.0 29
59.00 SPXL1418V59 0.37 0.22 0.05 100.0 0.35 635.0 5.0 56
60.00 SPXL1418V60 0.27 0.12 0.05 106.0 0.35 322.0 1.0 152
61.00 SPXL1418V61 0.39 0.00 0.05 1352.0 0.40 338.0 8.0 30
62.00 SPXL1418V62 0.20 -0.05 0.05 532.0 0.40 307.0 2.0 53
63.00 SPXL1418V63 0.25 0.00 0.10 694.0 0.50 585.0 3.0 83
64.00 SPXL1418V64 0.65 0.35 0.20 228.0 0.55 525.0 3.0 14
65.00 SPXL1418V65 0.40 0.05 0.20 920.0 0.60 193.0 60.0 309
66.00 SPXL1418V66 0.41 0.01 0.30 337.0 0.75 582.0 1.0 21
67.00 SPXL1418V67 0.65 0.00 0.35 287.0 0.80 639.0 17.0 84
68.00 SPXL1418V68 0.80 0.25 0.45 490.0 0.90 325.0 5.0 22
69.00 SPXL1418V69 1.00 0.55 0.45 1071.0 1.35 669.0 1.0 16
70.00 SPXL1418V70 1.06 0.00 0.70 460.0 1.10 172.0 40.0 240
71.00 SPXL1418V71 0.90 0.05 0.70 909.0 1.25 609.0 15.0 20
72.00 SPXL1418V72 1.20 -0.15 0.85 891.0 1.45 628.0 8.0 121
75.00 SPXL1418V75 1.93 0.00 1.30 905.0 2.20 655.0 1.0 115
76.00 SPXL1418V76 2.50 0.00 1.55 1325.0 2.50 734.0 10.0 47
77.00 SPXL1418V77 2.48 0.00 2.40 121.0 2.85 122.0 21.0 57
78.00 SPXL1418V78 3.00 0.00 2.10 1156.0 3.70 1458.0 44.0 47
79.00 SPXL1418V79 3.55 0.00 2.40 957.0 3.90 1069.0 2.0 164
80.00 SPXL1418V80 4.40 1.20 2.80 1021.0 4.70 750.0 15.0 90
81.00 SPXL1418V81 2.87 -0.73 3.30 857.0 5.20 760.0 76.0 78
82.00 SPXL1418V82 4.10 -0.10 3.90 661.0 5.70 450.0 1.0 11
83.00 SPXL1418V83 2.90 -1.90 4.50 841.0 6.50 549.0 4.0 40
84.00 SPXL1418V84 3.50 -2.20 5.20 771.0 7.30 488.0 47.0 67
85.00 SPXL1418V85 7.10 0.00 5.70 631.0 8.70 431.0 1.0 8
86.00 SPXL1418V86 6.80 0.00 6.50 656.0 9.20 526.0 0.0 0
87.00 SPXL1418V87 8.30 0.00 7.80 247.0 10.50 167.0 0.0 0
88.00 SPXL1418V88 9.10 0.00 8.50 518.0 11.40 365.0 0.0 0
89.00 SPXL1418V89 10.20 0.00 9.60 261.0 12.50 209.0 0.0 0
90.00 SPXL1418V90 9.90 -1.10 10.50 487.0 13.40 452.0 100.0 143
95.00 SPXL1418V95 19.40 3.30 15.60 514.0 18.40 452.0 1.0 26