Direxion Daily S&P500® Bull 3X Shares $65.10

up +0.27


17/4/2014 06:40 PM  |  NYSEARCA : SPXL
Last Trade: 65.10
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.27 (0.42 %)
Prev Close: 64.83
Open: 64.64
Bid: 64.99
Ask: 65.95
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 53%
Options:

Call Options: SPXL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SPXL1419D23 39.70 0.00 40.10 33.0 43.60 33.0 0.0 0
24.00 SPXL1419D24 38.30 0.00 39.10 33.0 42.60 33.0 0.0 0
25.00 SPXL1419D25 37.20 0.00 38.00 32.0 41.60 33.0 0.0 0
30.00 SPXL1419D30 32.40 0.00 33.10 33.0 36.30 33.0 0.0 0
34.00 SPXL1419D34 29.50 0.00 29.10 51.0 32.30 48.0 0.0 0
35.00 SPXL1419D35 14.60 -12.90 28.00 33.0 31.30 33.0 10.0 10
36.00 SPXL1419D36 26.40 0.00 27.00 96.0 30.30 96.0 0.0 0
37.00 SPXL1419D37 15.00 -10.60 26.30 229.0 28.90 241.0 12.0 1
38.00 SPXL1419D38 23.60 -1.10 25.80 229.0 27.90 243.0 10.0 2
39.00 SPXL1419D39 23.40 0.00 24.00 215.0 27.30 200.0 0.0 0
40.00 SPXL1419D40 26.80 3.10 24.20 155.0 25.90 162.0 23.0 38
41.00 SPXL1419D41 21.40 0.00 22.00 215.0 25.30 200.0 0.0 0
42.00 SPXL1419D42 13.20 -8.50 22.20 172.0 23.80 115.0 1.0 2
43.00 SPXL1419D43 19.40 0.00 20.00 215.0 23.30 200.0 0.0 0
44.00 SPXL1419D44 5.90 -12.70 19.70 237.0 22.10 226.0 12.0 1
45.00 SPXL1419D45 17.90 -0.80 19.20 172.0 20.80 116.0 2.0 60
46.00 SPXL1419D46 18.10 1.80 18.00 247.0 19.80 201.0 20.0 7
47.00 SPXL1419D47 18.30 1.60 17.20 172.0 18.80 112.0 20.0 78
48.00 SPXL1419D48 19.50 3.90 16.20 409.0 17.90 409.0 5.0 108
49.00 SPXL1419D49 11.20 -2.40 15.00 223.0 17.10 226.0 71.0 83
50.00 SPXL1419D50 12.10 -1.50 14.20 417.0 15.90 420.0 9.0 121
51.00 SPXL1419D51 9.30 -3.40 13.20 172.0 14.80 112.0 5.0 96
52.00 SPXL1419D52 14.20 2.50 12.20 172.0 13.80 115.0 40.0 67
53.00 SPXL1419D53 14.80 4.10 11.20 234.0 12.60 132.0 4.0 54
54.00 SPXL1419D54 6.10 -3.00 10.20 357.0 11.70 290.0 2.0 167
55.00 SPXL1419D55 9.92 1.62 9.20 363.0 10.60 245.0 5.0 239
56.00 SPXL1419D56 4.80 -2.40 8.50 363.0 9.80 299.0 1.0 364
57.00 SPXL1419D57 8.00 1.30 7.80 114.0 8.60 132.0 2.0 2
58.00 SPXL1419D58 5.70 0.00 5.90 237.0 8.10 244.0 0.0 0
59.00 SPXL1419D59 4.70 0.00 5.00 247.0 6.60 136.0 0.0 0
60.00 SPXL1419D60 5.20 1.40 5.00 31.0 5.50 340.0 87.0 353
61.00 SPXL1419D61 3.50 0.00 3.00 253.0 4.80 216.0 41.0 24
62.00 SPXL1419D62 3.05 0.71 3.00 20.0 3.50 127.0 14.0 88
63.00 SPXL1419D63 2.40 0.60 1.95 1.0 2.45 3.0 47.0 115
64.00 SPXL1419D64 1.34 0.29 1.00 20.0 1.40 53.0 10.0 146
65.00 SPXL1419D65 0.35 -0.15 0.05 31.0 0.45 332.0 451.0 904
66.00 SPXL1419D66 0.05 0.00 0.05 75.0 0.10 135.0 155.0 519
67.00 SPXL1419D67 0.07 0.02 0.05 31.0 0.05 42.0 4.0 321
68.00 SPXL1419D68 0.05 0.00 0.05 1.0 0.10 150.0 6.0 146
69.00 SPXL1419D69 0.09 0.00 0.05 24.0 0.05 52.0 5.0 124
70.00 SPXL1419D70 0.05 -0.10 0.05 1.0 0.05 64.0 1.0 338
71.00 SPXL1419D71 0.05 -0.20 0.05 5.0 0.05 32.0 5.0 147
72.00 SPXL1419D72 0.05 -0.20 0.05 18.0 0.25 253.0 1.0 96
73.00 SPXL1419D73 0.10 -0.15 0.05 1.0 0.25 252.0 1.0 54
74.00 SPXL1419D74 0.25 0.00 0.10 10.0 0.25 240.0 0.0 0
75.00 SPXL1419D75 0.10 -0.15 0.05 10.0 0.20 485.0 1.0 249
76.00 SPXL1419D76 0.25 0.00 0.05 10.0 0.25 255.0 0.0 0
77.00 SPXL1419D77 0.25 0.00 0.05 10.0 0.25 255.0 0.0 0
78.00 SPXL1419D78 0.25 0.00 0.05 10.0 0.25 255.0 0.0 0

Put Options: SPXL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SPXL1419P23 0.25 0.00 0.05 10.0 0.25 251.0 0.0 0
24.00 SPXL1419P24 0.25 0.00 0.05 10.0 0.25 223.0 0.0 0
25.00 SPXL1419P25 0.17 -0.08 0.05 10.0 0.25 250.0 1.0 1
30.00 SPXL1419P30 0.10 -0.15 0.05 10.0 0.25 316.0 20.0 300
34.00 SPXL1419P34 0.25 0.00 0.00 0.0 0.25 195.0 0.0 0
35.00 SPXL1419P35 0.15 -0.10 0.05 20.0 0.25 496.0 25.0 150
36.00 SPXL1419P36 0.44 0.19 0.05 110.0 0.25 255.0 1.0 5
37.00 SPXL1419P37 3.60 3.35 0.05 120.0 0.25 294.0 3.0 3
38.00 SPXL1419P38 0.15 -0.10 0.05 110.0 0.25 255.0 2.0 23
39.00 SPXL1419P39 0.29 0.04 0.05 110.0 0.25 255.0 2.0 38
40.00 SPXL1419P40 0.10 -0.15 0.05 75.0 0.25 539.0 15.0 423
41.00 SPXL1419P41 0.25 0.00 0.05 53.0 0.25 223.0 0.0 0
42.00 SPXL1419P42 0.25 0.00 0.05 10.0 0.25 223.0 0.0 0
43.00 SPXL1419P43 0.40 0.15 0.05 10.0 0.25 255.0 25.0 36
44.00 SPXL1419P44 0.20 -0.05 0.05 10.0 0.25 255.0 4.0 14
45.00 SPXL1419P45 0.15 -0.10 0.15 1.0 0.25 252.0 1.0 54
46.00 SPXL1419P46 2.25 2.00 0.05 151.0 0.25 524.0 1.0 121
47.00 SPXL1419P47 0.25 0.00 0.05 137.0 0.25 255.0 9.0 38
48.00 SPXL1419P48 0.50 0.25 0.05 10.0 0.25 255.0 1.0 28
49.00 SPXL1419P49 0.15 -0.10 0.05 111.0 0.20 256.0 4.0 69
50.00 SPXL1419P50 0.15 0.00 0.15 1.0 0.15 344.0 1.0 112
51.00 SPXL1419P51 3.00 2.75 0.05 112.0 0.25 255.0 30.0 24
52.00 SPXL1419P52 0.40 0.15 0.05 118.0 0.25 255.0 1.0 30
53.00 SPXL1419P53 0.05 -0.20 0.05 2.0 0.10 66.0 2.0 62
54.00 SPXL1419P54 0.05 -0.20 0.15 347.0 0.25 253.0 6.0 19
55.00 SPXL1419P55 0.16 0.01 0.05 121.0 0.15 362.0 4.0 189
56.00 SPXL1419P56 0.50 0.25 0.05 28.0 0.25 514.0 30.0 245
57.00 SPXL1419P57 0.63 0.38 0.10 90.0 0.25 255.0 4.0 21
58.00 SPXL1419P58 0.40 0.30 0.05 82.0 0.05 65.0 1.0 198
59.00 SPXL1419P59 0.10 0.00 0.10 5.0 0.15 156.0 5.0 15
60.00 SPXL1419P60 0.08 0.03 0.05 10.0 0.15 364.0 100.0 576
61.00 SPXL1419P61 0.55 0.35 0.30 59.0 0.20 502.0 2.0 101
62.00 SPXL1419P62 0.75 0.70 0.05 11.0 0.20 217.0 2.0 30
63.00 SPXL1419P63 0.02 -0.28 0.05 43.0 0.10 52.0 10.0 73
64.00 SPXL1419P64 0.05 -0.30 0.05 1.0 0.05 132.0 1.0 178
65.00 SPXL1419P65 0.10 -1.16 0.05 20.0 0.10 84.0 110.0 197
66.00 SPXL1419P66 0.70 -0.55 0.25 228.0 1.00 10.0 18.0 70
67.00 SPXL1419P67 5.60 3.60 1.25 199.0 2.15 63.0 10.0 57
68.00 SPXL1419P68 4.50 1.50 2.20 201.0 3.30 210.0 1.0 64
69.00 SPXL1419P69 4.16 0.16 3.10 232.0 4.50 247.0 60.0 60
70.00 SPXL1419P70 5.20 0.10 4.20 399.0 5.20 299.0 45.0 108
71.00 SPXL1419P71 6.10 0.00 5.20 273.0 6.20 199.0 0.0 0
72.00 SPXL1419P72 7.20 0.30 6.20 112.0 7.80 172.0 14.0 2
73.00 SPXL1419P73 8.10 0.10 6.90 226.0 9.70 264.0 14.0 0
74.00 SPXL1419P74 6.30 -2.70 8.20 251.0 9.80 277.0 1.0 1
75.00 SPXL1419P75 9.30 0.00 9.10 243.0 11.70 229.0 0.0 0
76.00 SPXL1419P76 10.30 0.00 10.10 243.0 12.50 229.0 0.0 0
77.00 SPXL1419P77 9.40 -2.70 11.20 112.0 12.80 172.0 2.0 2
78.00 SPXL1419P78 12.60 0.00 12.10 243.0 14.50 229.0 0.0 0
Trading Center