$145.23 +1.15 (0.80%) Direxion Trust Shs Direxion Daily Technology Bull 3x Shares - NYSEARCA

Nov. 25, 2014 | 12:40 PM
Last Trade: 145.23
Trade Time: Nov 25 12:40 PM Eastern Daylight Time
Change: +1.15 (0.80%)
Prev Close: 144.08
Open: 144.57
Bid: 144.78
Ask: 144.87
Options:

Call Options: TECL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 TECL1420L70 71.60 0.00 73.50 15.0 77.40 10.0 0.0 0
75.00 TECL1420L75 66.60 0.00 68.40 15.0 72.40 10.0 0.0 0
80.00 TECL1420L80 61.60 0.00 63.00 20.0 67.30 31.0 0.0 0
85.00 TECL1420L85 56.80 0.00 58.20 11.0 62.30 35.0 0.0 0
89.00 TECL1420L89 52.70 0.00 54.10 15.0 58.40 10.0 0.0 0
90.00 TECL1420L90 51.80 0.00 53.20 21.0 57.30 20.0 0.0 0
91.00 TECL1420L91 50.70 0.00 51.70 31.0 56.20 21.0 0.0 0
92.00 TECL1420L92 49.60 0.00 51.40 15.0 55.40 10.0 0.0 0
93.00 TECL1420L93 48.60 0.00 50.50 15.0 54.20 21.0 0.0 0
94.00 TECL1420L94 47.80 0.00 49.50 15.0 53.30 15.0 0.0 0
95.00 TECL1420L95 46.80 0.00 48.50 31.0 52.50 10.0 0.0 0
96.00 TECL1420L96 45.70 0.00 47.30 10.0 51.30 31.0 0.0 0
97.00 TECL1420L97 44.70 0.00 46.50 21.0 50.30 10.0 0.0 0
98.00 TECL1420L98 43.70 0.00 45.40 31.0 49.20 10.0 0.0 0
99.00 TECL1420L99 42.90 0.00 44.50 11.0 48.20 21.0 0.0 0
100.00 TECL1420L100 41.90 0.00 43.50 21.0 47.30 10.0 0.0 0
101.00 TECL1420L101 40.90 0.00 42.10 21.0 46.30 45.0 0.0 0
102.00 TECL1420L102 39.90 0.00 41.50 21.0 45.10 28.0 0.0 0
103.00 TECL1420L103 38.90 0.00 40.10 32.0 44.20 55.0 0.0 0
104.00 TECL1420L104 37.80 0.00 39.60 28.0 43.20 33.0 0.0 0
105.00 TECL1420L105 36.90 0.00 38.60 21.0 42.20 19.0 0.0 0
106.00 TECL1420L106 35.90 0.00 37.30 21.0 41.20 29.0 0.0 0
107.00 TECL1420L107 35.00 0.00 36.20 22.0 40.30 49.0 0.0 0
108.00 TECL1420L108 33.80 0.00 35.40 21.0 39.30 29.0 0.0 0
109.00 TECL1420L109 22.05 -10.85 34.70 32.0 37.70 32.0 2.0 1
110.00 TECL1420L110 13.20 -18.80 33.50 21.0 37.00 18.0 7.0 7
111.00 TECL1420L111 30.90 0.00 32.70 32.0 36.30 11.0 0.0 0
112.00 TECL1420L112 30.10 0.00 31.60 11.0 35.20 28.0 0.0 0
113.00 TECL1420L113 29.00 0.00 30.70 32.0 33.60 21.0 0.0 0
114.00 TECL1420L114 18.08 -10.02 29.70 29.0 33.30 28.0 2.0 1
115.00 TECL1420L115 27.20 0.00 28.70 32.0 31.70 21.0 0.0 0
116.00 TECL1420L116 26.10 0.00 27.30 22.0 31.30 72.0 0.0 0
117.00 TECL1420L117 25.10 0.00 26.80 50.0 29.70 68.0 0.0 0
118.00 TECL1420L118 24.20 0.00 25.80 51.0 28.70 65.0 0.0 0
119.00 TECL1420L119 23.10 0.00 24.80 54.0 27.70 63.0 0.0 0
120.00 TECL1420L120 7.90 -14.40 23.90 49.0 26.80 68.0 5.0 5
121.00 TECL1420L121 9.30 -11.90 22.90 102.0 25.80 119.0 21.0 22
122.00 TECL1420L122 21.98 0.00 21.90 53.0 24.80 66.0 1.0 3
123.00 TECL1420L123 19.40 0.00 20.90 56.0 23.90 61.0 0.0 0
124.00 TECL1420L124 7.20 -11.20 20.00 54.0 22.90 66.0 2.0 7
125.00 TECL1420L125 9.60 -7.90 19.00 111.0 21.90 125.0 25.0 25
126.00 TECL1420L126 16.00 -0.90 18.10 54.0 20.90 53.0 8.0 11
127.00 TECL1420L127 16.00 0.00 17.10 80.0 20.10 95.0 0.0 0
128.00 TECL1420L128 14.80 0.00 16.20 76.0 19.20 115.0 0.0 0
129.00 TECL1420L129 14.10 0.00 15.40 72.0 18.20 112.0 0.0 0
130.00 TECL1420L130 13.10 0.00 14.40 64.0 17.40 117.0 0.0 0
131.00 TECL1420L131 12.70 0.00 13.50 72.0 16.40 91.0 0.0 0
132.00 TECL1420L132 11.40 0.00 12.60 74.0 15.50 111.0 0.0 0
133.00 TECL1420L133 10.60 0.00 11.90 73.0 14.70 114.0 0.0 0
134.00 TECL1420L134 10.10 0.00 11.00 76.0 13.90 100.0 0.0 0
135.00 TECL1420L135 6.00 -3.30 10.10 68.0 13.10 95.0 1.0 1
136.00 TECL1420L136 8.30 0.00 9.30 77.0 12.30 107.0 0.0 0
137.00 TECL1420L137 7.10 -0.60 8.30 90.0 11.50 105.0 1.0 1
138.00 TECL1420L138 6.90 0.00 7.60 140.0 10.80 170.0 0.0 0
139.00 TECL1420L139 6.40 0.00 6.90 144.0 10.10 164.0 0.0 0
140.00 TECL1420L140 6.96 0.00 6.00 150.0 9.40 175.0 5.0 31
141.00 TECL1420L141 5.40 0.00 5.30 154.0 8.80 193.0 0.0 0
142.00 TECL1420L142 4.40 0.00 4.40 197.0 8.20 179.0 0.0 0
143.00 TECL1420L143 6.10 2.60 4.30 187.0 7.30 194.0 11.0 11
144.00 TECL1420L144 3.20 0.00 4.40 97.0 6.90 241.0 0.0 0
145.00 TECL1420L145 3.50 0.60 3.20 165.0 6.30 209.0 1.0 1
146.00 TECL1420L146 3.70 1.30 2.40 200.0 5.60 215.0 11.0 0
147.00 TECL1420L147 2.10 0.00 2.15 164.0 4.80 181.0 0.0 0
148.00 TECL1420L148 0.95 0.00 1.70 162.0 4.40 192.0 0.0 0
149.00 TECL1420L149 1.35 0.00 1.40 153.0 4.00 192.0 0.0 0
150.00 TECL1420L150 2.15 1.00 1.65 83.0 3.30 202.0 5.0 0
151.00 TECL1420L151 1.80 0.85 1.15 135.0 2.90 168.0 11.0 0

Put Options: TECL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 TECL1420X70 0.50 0.00 0.05 1.0 0.50 63.0 0.0 0
75.00 TECL1420X75 0.50 0.00 0.05 1.0 0.50 42.0 0.0 0
80.00 TECL1420X80 0.55 0.00 0.05 1.0 0.50 48.0 0.0 0
85.00 TECL1420X85 0.50 0.00 0.05 1.0 0.55 32.0 0.0 0
89.00 TECL1420X89 0.15 0.00 0.15 50.0 0.55 86.0 44.0 94
90.00 TECL1420X90 0.50 0.00 0.05 21.0 0.55 48.0 0.0 0
91.00 TECL1420X91 0.50 0.00 0.05 21.0 0.50 48.0 0.0 0
92.00 TECL1420X92 0.50 0.00 0.05 21.0 0.55 48.0 0.0 0
93.00 TECL1420X93 0.50 0.00 0.05 1.0 0.50 83.0 0.0 0
94.00 TECL1420X94 0.50 0.00 0.05 1.0 0.55 89.0 0.0 0
95.00 TECL1420X95 0.50 0.00 0.05 1.0 0.55 89.0 0.0 0
96.00 TECL1420X96 0.50 0.00 0.05 1.0 0.55 84.0 0.0 0
97.00 TECL1420X97 0.50 0.00 0.10 1.0 0.50 66.0 0.0 0
98.00 TECL1420X98 0.05 0.00 0.05 11.0 0.55 88.0 0.0 0
99.00 TECL1420X99 0.05 0.00 0.05 11.0 0.55 81.0 0.0 0
100.00 TECL1420X100 3.62 3.57 0.05 11.0 0.55 81.0 1.0 1
101.00 TECL1420X101 0.10 0.00 0.10 11.0 0.55 80.0 0.0 0
102.00 TECL1420X102 0.10 0.00 0.05 11.0 0.60 88.0 0.0 0
103.00 TECL1420X103 0.05 0.00 0.05 11.0 0.60 81.0 0.0 0
104.00 TECL1420X104 0.15 0.00 0.05 11.0 1.85 154.0 0.0 0
105.00 TECL1420X105 1.10 1.05 0.10 11.0 0.80 101.0 1.0 1
106.00 TECL1420X106 0.10 0.00 0.10 11.0 0.60 82.0 0.0 0
107.00 TECL1420X107 0.20 0.00 0.10 11.0 0.65 81.0 0.0 0
108.00 TECL1420X108 0.10 0.00 0.15 11.0 1.90 150.0 0.0 0
109.00 TECL1420X109 0.15 0.00 0.05 10.0 0.65 78.0 0.0 0
110.00 TECL1420X110 0.30 0.00 0.30 10.0 0.80 157.0 10.0 100
111.00 TECL1420X111 0.20 0.00 0.05 4.0 0.70 64.0 0.0 0
112.00 TECL1420X112 0.15 0.00 0.10 10.0 0.70 77.0 0.0 0
113.00 TECL1420X113 0.20 0.00 0.10 10.0 0.75 78.0 0.0 0
114.00 TECL1420X114 0.40 0.00 0.15 10.0 2.00 181.0 0.0 0
115.00 TECL1420X115 3.04 2.79 0.15 10.0 2.95 199.0 10.0 10
116.00 TECL1420X116 0.60 0.00 0.05 140.0 1.05 202.0 100.0 150
117.00 TECL1420X117 0.10 0.00 0.05 162.0 2.10 238.0 0.0 0
118.00 TECL1420X118 0.55 0.00 0.25 10.0 2.15 250.0 0.0 0
119.00 TECL1420X119 1.10 0.70 0.10 139.0 1.25 291.0 100.0 100
120.00 TECL1420X120 2.15 1.75 0.15 120.0 1.35 253.0 9.0 9
121.00 TECL1420X121 0.75 0.00 0.35 10.0 2.25 195.0 0.0 0
122.00 TECL1420X122 0.55 0.00 0.40 10.0 2.30 189.0 0.0 0
123.00 TECL1420X123 1.50 0.85 0.25 107.0 1.50 292.0 1.0 1
124.00 TECL1420X124 0.95 0.00 0.50 10.0 2.45 135.0 0.0 0
125.00 TECL1420X125 1.10 0.00 0.05 4.0 2.50 178.0 0.0 0
126.00 TECL1420X126 2.95 2.10 0.35 102.0 1.60 200.0 2.0 12
127.00 TECL1420X127 0.65 0.00 0.40 110.0 1.65 185.0 0.0 0
128.00 TECL1420X128 1.25 0.25 0.50 89.0 1.95 257.0 3.0 3
129.00 TECL1420X129 0.85 0.00 0.50 109.0 1.90 216.0 0.0 0
130.00 TECL1420X130 2.00 0.80 0.65 91.0 2.05 211.0 3.0 8
131.00 TECL1420X131 1.15 0.00 0.80 74.0 2.15 233.0 0.0 0
132.00 TECL1420X132 0.75 0.00 0.90 68.0 2.55 240.0 0.0 0
133.00 TECL1420X133 3.30 1.85 1.00 81.0 2.50 191.0 1.0 1
134.00 TECL1420X134 1.80 0.00 1.05 106.0 2.25 151.0 0.0 0
135.00 TECL1420X135 3.34 1.44 1.25 104.0 2.20 36.0 2.0 107
136.00 TECL1420X136 2.05 0.00 1.45 80.0 3.40 206.0 0.0 0
137.00 TECL1420X137 2.35 0.00 1.65 69.0 3.10 192.0 0.0 0
138.00 TECL1420X138 2.50 0.00 1.85 76.0 3.80 229.0 0.0 0
139.00 TECL1420X139 2.50 0.00 2.00 80.0 4.10 228.0 0.0 0
140.00 TECL1420X140 3.40 0.00 2.25 89.0 4.50 232.0 4.0 12
141.00 TECL1420X141 3.50 0.00 2.50 99.0 5.00 241.0 0.0 0
142.00 TECL1420X142 7.20 3.40 3.10 31.0 5.30 182.0 1.0 3
143.00 TECL1420X143 5.00 0.00 3.00 134.0 5.50 228.0 1.0 1
144.00 TECL1420X144 4.60 0.00 3.30 142.0 5.40 169.0 0.0 0
145.00 TECL1420X145 4.60 -0.40 3.80 140.0 5.20 37.0 1.0 0
146.00 TECL1420X146 5.50 0.00 4.20 142.0 6.40 171.0 0.0 0
147.00 TECL1420X147 6.10 0.00 4.40 170.0 7.00 203.0 0.0 0
148.00 TECL1420X148 6.40 0.00 4.70 151.0 8.00 177.0 0.0 0
149.00 TECL1420X149 7.00 0.00 5.40 149.0 8.90 182.0 0.0 0
150.00 TECL1420X150 8.00 0.00 6.50 100.0 8.80 176.0 0.0 0
151.00 TECL1420X151 8.50 0.00 7.10 60.0 9.80 163.0 0.0 0