Direxion Trust Shs Direxion Daily Technology Bull 3x Shares $128.13

up +0.68


22/8/2014 12:34 PM  |  NYSEARCA : TECL
Last Trade: 128.13
Trade Time: Aug 22 12:34 PM Eastern Daylight Time
Change: 0.68 (0.53 %)
Prev Close: 127.45
Open: 127.46
Bid: 128.00
Ask: 128.14
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TECL Trend Analysis - it has outperformed the S&P 500 by 81%
Options:

Call Options: TECL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 TECL1420I75 50.20 0.00 50.70 21.0 54.90 20.0 0.0 0
80.00 TECL1420I80 45.20 0.00 45.50 20.0 50.20 20.0 0.0 0
81.00 TECL1420I81 44.40 0.00 44.60 6.0 48.00 6.0 0.0 0
82.00 TECL1420I82 43.50 0.00 43.80 20.0 47.40 20.0 0.0 0
83.00 TECL1420I83 42.40 0.00 42.60 6.0 46.00 6.0 0.0 0
84.00 TECL1420I84 41.40 0.00 41.50 20.0 45.60 10.0 0.0 0
85.00 TECL1420I85 40.60 0.00 40.50 20.0 44.90 10.0 0.0 0
86.00 TECL1420I86 39.40 0.00 39.70 1.0 43.00 6.0 0.0 0
87.00 TECL1420I87 38.20 0.00 38.60 10.0 42.40 10.0 0.0 0
88.00 TECL1420I88 37.30 0.00 37.70 1.0 41.00 6.0 0.0 0
89.00 TECL1420I89 36.30 0.00 36.70 21.0 40.10 6.0 0.0 0
90.00 TECL1420I90 35.40 0.00 35.60 20.0 39.80 10.0 0.0 0
91.00 TECL1420I91 34.50 0.00 34.70 21.0 38.00 10.0 0.0 0
92.00 TECL1420I92 33.40 0.00 33.70 42.0 37.10 31.0 0.0 0
93.00 TECL1420I93 32.50 0.00 32.70 10.0 36.20 20.0 0.0 0
94.00 TECL1420I94 31.40 0.00 31.80 55.0 35.00 31.0 0.0 0
95.00 TECL1420I95 30.40 0.00 30.80 37.0 33.90 20.0 0.0 0
96.00 TECL1420I96 29.50 0.00 29.70 24.0 33.00 21.0 0.0 0
97.00 TECL1420I97 28.50 0.00 28.90 37.0 32.10 31.0 0.0 0
98.00 TECL1420I98 27.50 0.00 27.70 35.0 31.10 20.0 0.0 0
99.00 TECL1420I99 26.20 0.00 26.80 37.0 30.10 31.0 0.0 0
100.00 TECL1420I100 25.15 -0.45 25.90 292.0 29.00 239.0 7.0 7
101.00 TECL1420I101 24.50 0.00 24.80 11.0 28.30 21.0 0.0 0
102.00 TECL1420I102 23.60 0.00 23.70 36.0 27.00 22.0 0.0 0
103.00 TECL1420I103 22.30 0.00 22.80 35.0 26.40 10.0 0.0 0
104.00 TECL1420I104 21.70 0.00 21.90 21.0 25.20 31.0 0.0 0
105.00 TECL1420I105 20.70 0.00 21.00 11.0 24.70 10.0 0.0 0
106.00 TECL1420I106 19.40 0.00 19.90 72.0 23.10 31.0 0.0 0
107.00 TECL1420I107 18.80 0.00 19.10 63.0 22.20 31.0 0.0 0
108.00 TECL1420I108 17.70 0.00 18.00 78.0 21.30 62.0 0.0 0
109.00 TECL1420I109 16.80 0.00 17.10 68.0 20.30 46.0 0.0 0
110.00 TECL1420I110 15.80 0.00 16.10 137.0 19.30 79.0 0.0 0
111.00 TECL1420I111 15.00 0.00 15.10 317.0 18.60 317.0 0.0 0
112.00 TECL1420I112 6.80 -7.10 14.10 336.0 17.60 321.0 10.0 10
113.00 TECL1420I113 13.00 0.00 13.10 327.0 16.70 324.0 0.0 0
114.00 TECL1420I114 12.00 0.00 12.00 335.0 15.80 329.0 0.0 0
115.00 TECL1420I115 11.10 0.00 11.10 341.0 15.00 330.0 0.0 0
116.00 TECL1420I116 8.30 -2.10 11.00 321.0 13.90 335.0 5.0 5
117.00 TECL1420I117 10.40 0.00 10.40 349.0 12.80 313.0 1.0 1
118.00 TECL1420I118 8.90 0.00 9.50 330.0 11.80 228.0 1.0 1
119.00 TECL1420I119 5.30 -2.80 8.00 320.0 11.50 317.0 12.0 12
120.00 TECL1420I120 6.50 0.00 7.00 338.0 10.60 337.0 0.0 0
121.00 TECL1420I121 2.25 -4.55 6.40 337.0 9.90 326.0 5.0 5
122.00 TECL1420I122 6.00 0.10 5.60 329.0 9.20 311.0 1.0 20
123.00 TECL1420I123 5.50 0.00 4.90 365.0 8.20 349.0 10.0 100
124.00 TECL1420I124 4.20 -0.60 4.20 347.0 7.50 353.0 1.0 20
125.00 TECL1420I125 4.20 -0.60 4.80 328.0 6.50 354.0 5.0 10
126.00 TECL1420I126 2.00 -1.50 3.80 471.0 5.50 142.0 70.0 70
127.00 TECL1420I127 3.50 0.00 3.70 370.0 4.70 56.0 2.0 16
128.00 TECL1420I128 2.50 -0.30 1.85 463.0 5.20 452.0 14.0 14
129.00 TECL1420I129 1.80 -0.50 2.25 476.0 3.70 135.0 11.0 11
130.00 TECL1420I130 2.10 -0.40 1.65 502.0 3.30 206.0 10.0 137
131.00 TECL1420I131 0.10 0.00 0.15 534.0 4.00 485.0 0.0 0
132.00 TECL1420I132 0.35 0.00 1.65 11.0 3.70 462.0 0.0 0
133.00 TECL1420I133 1.20 0.00 1.35 11.0 3.20 482.0 0.0 0
134.00 TECL1420I134 0.95 0.25 0.75 513.0 1.65 96.0 11.0 18
135.00 TECL1420I135 0.10 0.00 0.10 10.0 2.80 363.0 0.0 0
140.00 TECL1420I140 0.15 0.00 0.15 10.0 0.75 286.0 0.0 0
145.00 TECL1420I145 0.40 0.00 0.05 21.0 0.35 20.0 0.0 0

Put Options: TECL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 TECL1420U75 0.60 -1.10 0.10 10.0 1.70 319.0 2.0 2
80.00 TECL1420U80 0.75 0.10 0.05 10.0 1.70 319.0 2.0 2
81.00 TECL1420U81 1.75 0.00 0.10 10.0 1.85 48.0 0.0 0
82.00 TECL1420U82 1.75 0.00 0.10 11.0 1.85 78.0 0.0 0
83.00 TECL1420U83 1.75 0.00 0.10 10.0 1.80 78.0 0.0 0
84.00 TECL1420U84 1.75 0.00 0.05 10.0 1.80 78.0 0.0 0
85.00 TECL1420U85 1.75 0.00 0.05 10.0 1.80 78.0 0.0 0
86.00 TECL1420U86 0.05 0.00 0.05 10.0 1.75 78.0 0.0 0
87.00 TECL1420U87 0.05 0.00 0.05 10.0 0.65 62.0 0.0 0
88.00 TECL1420U88 0.40 0.35 0.05 10.0 0.65 63.0 1.0 1
89.00 TECL1420U89 0.05 0.00 0.05 10.0 0.60 42.0 0.0 0
90.00 TECL1420U90 1.20 1.15 0.05 11.0 0.60 90.0 1.0 1
91.00 TECL1420U91 0.05 0.00 0.05 11.0 0.65 122.0 0.0 0
92.00 TECL1420U92 0.05 0.00 0.05 11.0 0.70 129.0 0.0 0
93.00 TECL1420U93 0.05 0.00 0.05 11.0 0.70 126.0 0.0 0
94.00 TECL1420U94 0.10 0.00 0.05 10.0 0.70 129.0 0.0 0
95.00 TECL1420U95 0.60 0.40 0.15 10.0 0.85 379.0 10.0 110
96.00 TECL1420U96 0.10 0.00 0.05 10.0 0.75 129.0 0.0 0
97.00 TECL1420U97 0.15 0.00 0.10 10.0 0.75 129.0 0.0 0
98.00 TECL1420U98 0.20 0.00 0.10 10.0 0.75 130.0 0.0 0
99.00 TECL1420U99 0.20 0.00 0.10 10.0 0.65 121.0 0.0 0
100.00 TECL1420U100 0.25 0.00 0.15 10.0 1.90 47.0 0.0 0
101.00 TECL1420U101 0.25 0.00 0.15 10.0 0.75 117.0 0.0 0
102.00 TECL1420U102 0.30 0.00 0.20 10.0 0.95 130.0 0.0 0
103.00 TECL1420U103 0.05 0.00 0.20 10.0 0.95 130.0 0.0 0
104.00 TECL1420U104 0.05 0.00 0.05 209.0 1.00 588.0 0.0 0
105.00 TECL1420U105 0.50 0.00 0.10 293.0 0.85 453.0 50.0 50
106.00 TECL1420U106 0.05 0.00 0.05 679.0 1.15 519.0 0.0 0
107.00 TECL1420U107 0.10 0.00 0.10 660.0 1.25 551.0 0.0 0
108.00 TECL1420U108 0.20 0.00 0.20 624.0 1.00 597.0 0.0 0
109.00 TECL1420U109 0.25 0.00 0.25 671.0 1.45 594.0 0.0 0
110.00 TECL1420U110 2.00 1.20 0.50 10.0 2.45 498.0 10.0 10
111.00 TECL1420U111 2.50 1.60 0.60 10.0 2.55 439.0 20.0 20
112.00 TECL1420U112 4.90 4.20 0.55 46.0 1.35 453.0 50.0 160
113.00 TECL1420U113 1.20 0.60 0.65 42.0 1.55 528.0 200.0 200
114.00 TECL1420U114 0.50 0.00 0.80 10.0 2.90 481.0 0.0 0
115.00 TECL1420U115 1.70 1.00 0.75 148.0 1.85 392.0 5.0 10
116.00 TECL1420U116 0.45 0.00 1.05 10.0 3.20 454.0 0.0 0
117.00 TECL1420U117 1.70 0.00 0.90 41.0 2.10 480.0 150.0 150
118.00 TECL1420U118 0.95 0.00 0.20 523.0 3.60 525.0 0.0 0
119.00 TECL1420U119 2.70 1.30 1.20 517.0 2.80 567.0 2.0 10
120.00 TECL1420U120 1.30 0.00 0.45 587.0 4.40 542.0 0.0 0
121.00 TECL1420U121 1.35 0.00 0.65 543.0 3.90 499.0 0.0 0
122.00 TECL1420U122 1.65 0.00 1.10 489.0 4.80 525.0 0.0 0
123.00 TECL1420U123 2.40 0.00 2.05 320.0 3.70 494.0 15.0 15
124.00 TECL1420U124 1.85 0.00 1.55 457.0 5.30 525.0 0.0 0
125.00 TECL1420U125 2.60 0.00 1.90 424.0 5.60 506.0 0.0 0
126.00 TECL1420U126 4.30 0.00 1.75 485.0 4.90 448.0 3.0 3
127.00 TECL1420U127 8.30 4.60 2.60 417.0 6.30 466.0 10.0 10
128.00 TECL1420U128 4.00 0.00 2.60 464.0 6.80 477.0 0.0 0
129.00 TECL1420U129 5.00 0.00 3.50 405.0 6.70 439.0 3.0 13
130.00 TECL1420U130 4.30 0.00 3.70 374.0 7.90 374.0 0.0 0
131.00 TECL1420U131 4.90 0.00 4.30 328.0 7.80 320.0 0.0 0
132.00 TECL1420U132 5.60 0.00 5.30 333.0 9.00 356.0 0.0 0
133.00 TECL1420U133 6.30 0.00 5.70 342.0 9.60 342.0 0.0 0
134.00 TECL1420U134 7.10 0.00 6.50 340.0 10.50 339.0 0.0 0
135.00 TECL1420U135 7.90 0.00 7.60 337.0 10.80 337.0 0.0 0
140.00 TECL1420U140 12.40 0.00 11.70 325.0 15.40 326.0 0.0 0
145.00 TECL1420U145 17.20 0.00 16.50 282.0 19.80 282.0 0.0 0
Trading Center