$89.22 -0.56 (-0.62%) Direxion Trust Shs Direxion Daily S&P 500 Bull 3x Shares - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Last Trade: 89.22
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.56 (-0.62%)
Prev Close: 89.78
Open: 89.57
Bid: 88.27
Ask: 89.20
Options:

Call Options: SPXL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SPXL1420L45 42.40 0.00 42.50 20.0 46.50 20.0 0.0 0
46.00 SPXL1420L46 41.60 0.00 41.60 20.0 45.20 20.0 0.0 0
47.00 SPXL1420L47 40.40 0.00 40.30 20.0 44.40 21.0 0.0 0
48.00 SPXL1420L48 39.60 0.00 39.50 20.0 43.70 36.0 0.0 0
49.00 SPXL1420L49 38.40 0.00 38.50 10.0 42.20 42.0 0.0 0
50.00 SPXL1420L50 37.40 0.00 37.50 10.0 41.20 20.0 0.0 0
51.00 SPXL1420L51 36.50 0.00 36.60 10.0 40.30 10.0 0.0 0
52.00 SPXL1420L52 35.60 0.00 35.40 31.0 39.50 52.0 0.0 0
53.00 SPXL1420L53 34.90 0.00 34.50 10.0 38.40 8.0 0.0 0
54.00 SPXL1420L54 33.40 0.00 33.60 20.0 37.20 11.0 0.0 0
55.00 SPXL1420L55 32.40 0.00 32.60 35.0 36.70 41.0 0.0 0
56.00 SPXL1420L56 31.40 0.00 31.00 1.0 35.30 1.0 0.0 0
57.00 SPXL1420L57 30.80 0.00 30.80 29.0 34.50 29.0 0.0 0
58.00 SPXL1420L58 29.90 0.00 29.60 21.0 33.40 45.0 0.0 0
59.00 SPXL1420L59 29.70 0.00 28.80 22.0 32.40 22.0 0.0 0
60.00 SPXL1420L60 28.50 0.00 27.70 31.0 31.40 10.0 0.0 0
61.00 SPXL1420L61 26.80 0.00 26.70 31.0 30.40 43.0 0.0 0
62.00 SPXL1420L62 26.80 0.00 25.80 31.0 29.40 59.0 0.0 0
63.00 SPXL1420L63 14.28 -11.02 24.80 22.0 28.30 22.0 2.0 42
64.00 SPXL1420L64 23.50 0.00 23.80 31.0 27.40 59.0 0.0 0
65.00 SPXL1420L65 22.50 0.00 23.30 31.0 25.70 31.0 0.0 0
66.00 SPXL1420L66 21.70 0.00 22.30 31.0 24.70 21.0 0.0 0
67.00 SPXL1420L67 9.00 -11.60 21.30 31.0 23.70 31.0 10.0 4
68.00 SPXL1420L68 19.70 0.00 19.90 134.0 23.20 153.0 0.0 0
69.00 SPXL1420L69 18.70 0.00 18.80 123.0 22.40 205.0 0.0 0
70.00 SPXL1420L70 16.36 -1.84 18.30 21.0 20.60 180.0 1.0 4
71.00 SPXL1420L71 12.14 -4.26 17.30 31.0 19.60 110.0 4.0 4
72.00 SPXL1420L72 6.10 -9.80 16.20 81.0 18.60 79.0 1.0 10
73.00 SPXL1420L73 6.50 -8.40 15.40 90.0 17.70 32.0 10.0 10
74.00 SPXL1420L74 12.12 -2.08 14.40 31.0 16.60 102.0 5.0 70
75.00 SPXL1420L75 11.86 -1.04 13.70 66.0 15.70 38.0 3.0 3
76.00 SPXL1420L76 12.80 0.40 12.70 72.0 14.70 35.0 26.0 24
77.00 SPXL1420L77 10.05 -1.55 11.60 367.0 13.60 432.0 10.0 10
78.00 SPXL1420L78 6.70 -3.30 10.80 241.0 12.80 429.0 2.0 2
79.00 SPXL1420L79 8.54 -0.96 10.30 58.0 11.70 424.0 2.0 2
80.00 SPXL1420L80 10.00 0.60 9.20 195.0 10.60 408.0 10.0 86
81.00 SPXL1420L81 7.70 -0.80 8.50 112.0 9.70 424.0 5.0 11
82.00 SPXL1420L82 7.52 -0.08 7.70 86.0 8.80 396.0 2.0 18
83.00 SPXL1420L83 5.65 -1.15 6.70 191.0 8.00 454.0 1.0 79
84.00 SPXL1420L84 5.40 -0.50 6.00 145.0 7.10 415.0 3.0 19
85.00 SPXL1420L85 5.55 0.00 5.30 29.0 6.40 731.0 10.0 44
86.00 SPXL1420L86 5.20 0.80 4.40 10.0 5.40 597.0 10.0 28
87.00 SPXL1420L87 4.50 0.46 3.80 20.0 4.70 751.0 4.0 54
88.00 SPXL1420L88 3.51 0.00 3.10 147.0 4.00 1104.0 175.0 182
89.00 SPXL1420L89 2.80 0.00 2.55 27.0 3.20 1043.0 10.0 95
90.00 SPXL1420L90 2.20 -0.10 2.05 30.0 2.35 542.0 7.0 212
91.00 SPXL1420L91 1.85 0.15 1.55 147.0 2.10 1179.0 12.0 255
92.00 SPXL1420L92 1.20 0.15 1.15 627.0 1.65 796.0 14.0 52
93.00 SPXL1420L93 1.15 0.10 0.90 352.0 1.30 722.0 30.0 85
94.00 SPXL1420L94 0.79 0.00 0.65 176.0 0.95 281.0 102.0 268
95.00 SPXL1420L95 0.56 0.16 0.50 41.0 0.65 22.0 122.0 91
96.00 SPXL1420L96 0.25 0.00 0.20 357.0 0.50 30.0 0.0 0
97.00 SPXL1420L97 0.27 0.17 0.10 300.0 0.35 31.0 20.0 0

Put Options: SPXL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SPXL1420X45 0.25 0.00 0.05 20.0 0.25 60.0 0.0 0
46.00 SPXL1420X46 0.25 0.00 0.05 11.0 0.25 149.0 0.0 0
47.00 SPXL1420X47 0.25 0.00 0.05 11.0 0.25 148.0 0.0 0
48.00 SPXL1420X48 0.25 0.00 0.05 10.0 0.25 88.0 0.0 0
49.00 SPXL1420X49 0.25 0.00 0.05 21.0 0.30 172.0 0.0 0
50.00 SPXL1420X50 0.25 0.00 0.05 10.0 0.25 44.0 0.0 0
51.00 SPXL1420X51 0.25 0.00 0.05 92.0 0.25 103.0 0.0 0
52.00 SPXL1420X52 0.65 0.40 0.05 20.0 0.25 32.0 2.0 12
53.00 SPXL1420X53 0.25 0.00 0.05 10.0 0.25 115.0 0.0 0
54.00 SPXL1420X54 0.25 0.00 0.05 10.0 0.25 108.0 0.0 0
55.00 SPXL1420X55 0.25 0.00 0.05 10.0 0.25 116.0 0.0 0
56.00 SPXL1420X56 0.05 -0.20 0.05 10.0 0.25 108.0 10.0 10
57.00 SPXL1420X57 0.25 0.00 0.05 10.0 0.25 174.0 0.0 0
58.00 SPXL1420X58 0.10 -0.15 0.05 10.0 0.25 108.0 10.0 11
59.00 SPXL1420X59 0.05 0.00 0.05 10.0 0.25 108.0 0.0 0
60.00 SPXL1420X60 0.05 0.00 0.05 10.0 0.25 131.0 0.0 0
61.00 SPXL1420X61 0.15 0.10 0.05 10.0 0.25 169.0 10.0 22
62.00 SPXL1420X62 0.15 0.10 0.05 10.0 0.25 108.0 221.0 221
63.00 SPXL1420X63 0.35 0.30 0.05 10.0 0.25 130.0 11.0 66
64.00 SPXL1420X64 0.60 0.55 0.05 10.0 0.25 147.0 50.0 50
65.00 SPXL1420X65 0.45 0.35 0.05 10.0 0.25 115.0 12.0 22
66.00 SPXL1420X66 0.15 0.10 0.05 561.0 0.30 220.0 1.0 2
67.00 SPXL1420X67 0.05 0.00 0.05 477.0 0.25 37.0 0.0 0
68.00 SPXL1420X68 0.05 0.00 0.05 278.0 0.30 172.0 0.0 0
69.00 SPXL1420X69 0.26 0.21 0.15 108.0 0.30 100.0 9.0 119
70.00 SPXL1420X70 0.65 0.55 0.10 262.0 0.30 38.0 5.0 74
71.00 SPXL1420X71 0.75 0.65 0.10 293.0 0.30 20.0 15.0 15
72.00 SPXL1420X72 0.65 0.45 0.20 152.0 0.35 20.0 112.0 127
73.00 SPXL1420X73 1.80 1.70 0.10 531.0 0.40 31.0 1.0 1
74.00 SPXL1420X74 0.45 0.30 0.30 193.0 0.45 27.0 28.0 25
75.00 SPXL1420X75 0.60 0.40 0.20 471.0 0.45 21.0 10.0 24
76.00 SPXL1420X76 0.35 0.00 0.20 649.0 0.50 31.0 5.0 113
77.00 SPXL1420X77 0.55 0.25 0.25 688.0 0.55 20.0 5.0 38
78.00 SPXL1420X78 0.47 0.17 0.30 881.0 0.65 21.0 25.0 29
79.00 SPXL1420X79 0.70 0.30 0.35 901.0 0.75 75.0 1.0 6
80.00 SPXL1420X80 0.75 0.30 0.45 877.0 0.85 94.0 1.0 14
81.00 SPXL1420X81 2.30 1.70 0.55 788.0 0.95 33.0 1.0 1
82.00 SPXL1420X82 0.95 0.25 0.95 42.0 1.10 31.0 5.0 5
83.00 SPXL1420X83 1.30 0.45 0.80 702.0 1.25 46.0 1.0 14
84.00 SPXL1420X84 1.33 0.33 1.25 65.0 1.55 361.0 21.0 37
85.00 SPXL1420X85 1.45 0.25 1.15 1097.0 1.65 24.0 15.0 86
86.00 SPXL1420X86 2.30 1.00 1.40 1179.0 2.05 513.0 7.0 31
87.00 SPXL1420X87 1.70 0.20 1.50 1089.0 2.25 320.0 6.0 25
88.00 SPXL1420X88 2.08 0.00 1.80 1067.0 2.60 283.0 5.0 91
89.00 SPXL1420X89 2.40 0.25 2.20 1007.0 3.10 717.0 5.0 3
90.00 SPXL1420X90 2.90 0.20 2.60 1107.0 3.50 66.0 5.0 4
91.00 SPXL1420X91 3.40 0.20 3.00 826.0 4.00 108.0 1.0 2
92.00 SPXL1420X92 3.80 0.00 3.60 736.0 4.80 269.0 0.0 0
93.00 SPXL1420X93 4.30 0.00 4.20 570.0 5.30 28.0 0.0 0
94.00 SPXL1420X94 6.67 1.67 4.80 724.0 6.20 157.0 4.0 476
95.00 SPXL1420X95 6.30 0.80 5.30 346.0 6.90 17.0 2.0 4
96.00 SPXL1420X96 6.30 0.00 6.20 313.0 8.00 57.0 0.0 0
97.00 SPXL1420X97 7.30 0.00 7.00 610.0 8.80 30.0 0.0 0