$126.44 +1.43 (1.15%) Direxion Trust Shs Direxion Daily Technology Bull 3x Shares - NYSEARCA

Sep. 30, 2014 | 01:39 PM
Last Trade: 126.44
Trade Time: Sep 30 01:39 PM Eastern Daylight Time
Change: +1.43 (1.15%)
Prev Close: 125.01
Open: 126.00
Bid: 125.78
Ask: 125.92
Options:

Call Options: TECL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 TECL1418J50 43.00 -30.10 74.00 10.0 77.90 21.0 1.0 1
55.00 TECL1418J55 68.20 0.00 68.50 1.0 72.90 26.0 0.0 0
60.00 TECL1418J60 34.46 -28.64 63.40 20.0 67.80 26.0 2.0 3
65.00 TECL1418J65 33.00 -25.20 58.40 16.0 62.80 26.0 1.0 1
70.00 TECL1418J70 27.57 -25.53 53.40 30.0 57.90 20.0 3.0 3
75.00 TECL1418J75 48.00 -0.30 49.70 16.0 53.40 16.0 1.0 2
80.00 TECL1418J80 37.52 -5.78 43.50 16.0 47.90 21.0 1.0 3
82.00 TECL1418J82 41.50 0.00 41.50 16.0 45.80 31.0 0.0 0
83.00 TECL1418J83 40.40 0.00 41.30 6.0 44.80 21.0 0.0 0
84.00 TECL1418J84 39.20 0.00 39.60 16.0 44.00 26.0 0.0 0
85.00 TECL1418J85 38.20 0.00 38.90 30.0 42.80 31.0 0.0 0
86.00 TECL1418J86 37.20 0.00 38.80 27.0 41.80 38.0 0.0 0
87.00 TECL1418J87 36.30 0.00 38.60 10.0 41.40 37.0 0.0 0
88.00 TECL1418J88 15.50 -19.80 36.60 27.0 39.80 38.0 30.0 30
89.00 TECL1418J89 34.30 0.00 35.70 25.0 39.30 11.0 0.0 0
90.00 TECL1418J90 21.94 -11.26 34.80 27.0 38.00 36.0 2.0 10
91.00 TECL1418J91 32.40 0.00 34.70 10.0 37.50 37.0 0.0 0
92.00 TECL1418J92 16.30 -15.10 32.80 27.0 36.00 38.0 6.0 6
93.00 TECL1418J93 30.40 0.00 31.80 27.0 34.90 37.0 0.0 0
94.00 TECL1418J94 14.00 -15.40 31.20 21.0 33.90 91.0 1.0 10
95.00 TECL1418J95 9.90 -18.50 30.20 37.0 33.00 99.0 1.0 21
96.00 TECL1418J96 15.60 -11.90 29.20 37.0 32.00 89.0 5.0 5
97.00 TECL1418J97 12.00 -14.50 28.00 27.0 31.10 37.0 1.0 1
98.00 TECL1418J98 8.50 -17.10 27.20 42.0 30.00 83.0 1.0 2
99.00 TECL1418J99 16.59 -7.81 26.20 112.0 28.50 93.0 1.0 14
100.00 TECL1418J100 24.50 0.90 25.10 106.0 27.60 121.0 5.0 10
101.00 TECL1418J101 8.90 -13.70 23.70 128.0 26.70 116.0 1.0 1
102.00 TECL1418J102 23.80 2.10 23.50 74.0 25.70 138.0 7.0 7
105.00 TECL1418J105 23.10 4.30 20.60 49.0 22.90 106.0 4.0 13
106.00 TECL1418J106 18.20 0.00 19.20 122.0 22.00 123.0 0.0 0
107.00 TECL1418J107 16.90 0.00 18.70 138.0 21.00 145.0 0.0 0
108.00 TECL1418J108 16.00 0.00 17.80 106.0 20.00 135.0 0.0 0
109.00 TECL1418J109 15.40 0.00 16.90 121.0 19.20 162.0 0.0 0
110.00 TECL1418J110 17.70 3.10 16.00 123.0 18.30 162.0 5.0 12
111.00 TECL1418J111 13.20 0.00 15.10 138.0 17.40 133.0 0.0 0
112.00 TECL1418J112 12.50 0.00 14.30 51.0 16.40 127.0 0.0 0
113.00 TECL1418J113 15.00 3.50 13.30 156.0 15.60 156.0 2.0 2
114.00 TECL1418J114 10.70 0.00 12.50 149.0 14.80 163.0 0.0 0
115.00 TECL1418J115 15.50 5.70 11.60 135.0 13.90 159.0 25.0 43
116.00 TECL1418J116 9.00 0.00 10.80 95.0 13.10 154.0 0.0 0
117.00 TECL1418J117 8.20 0.00 10.00 85.0 12.30 145.0 0.0 0
118.00 TECL1418J118 7.40 0.00 9.20 124.0 11.40 162.0 0.0 0
119.00 TECL1418J119 6.60 0.00 8.40 122.0 10.70 134.0 0.0 0
120.00 TECL1418J120 8.50 2.60 7.70 127.0 9.90 150.0 2.0 27
121.00 TECL1418J121 5.20 0.00 7.00 101.0 9.30 160.0 0.0 0
122.00 TECL1418J122 6.00 1.40 6.20 138.0 8.60 147.0 1.0 2
123.00 TECL1418J123 6.10 1.80 5.50 132.0 7.90 231.0 1.0 1
124.00 TECL1418J124 6.00 2.10 4.70 187.0 7.20 231.0 20.0 20
125.00 TECL1418J125 5.00 0.30 4.00 204.0 5.60 175.0 10.0 213
126.00 TECL1418J126 5.20 2.10 3.40 232.0 5.80 253.0 2.0 0
127.00 TECL1418J127 1.90 0.00 2.85 217.0 5.70 250.0 0.0 0
128.00 TECL1418J128 6.70 5.05 2.40 245.0 4.80 215.0 5.0 5
129.00 TECL1418J129 1.20 0.00 1.80 220.0 4.70 254.0 0.0 0
130.00 TECL1418J130 2.50 1.50 1.35 230.0 3.20 141.0 10.0 185
131.00 TECL1418J131 1.00 0.00 0.90 238.0 4.10 227.0 0.0 0
132.00 TECL1418J132 2.45 2.20 1.35 116.0 2.50 191.0 11.0 21
133.00 TECL1418J133 0.60 0.00 0.15 242.0 3.30 249.0 0.0 0
134.00 TECL1418J134 0.45 0.00 1.45 10.0 2.90 217.0 0.0 0
135.00 TECL1418J135 3.06 2.91 0.05 269.0 1.80 140.0 11.0 37
136.00 TECL1418J136 1.70 1.45 0.15 262.0 1.20 166.0 100.0 100
137.00 TECL1418J137 0.50 0.20 0.40 68.0 0.95 151.0 38.0 160
138.00 TECL1418J138 0.60 0.00 0.50 60.0 0.90 10.0 50.0 160
139.00 TECL1418J139 0.90 0.00 0.15 10.0 2.10 190.0 0.0 0
140.00 TECL1418J140 0.90 0.30 0.05 27.0 0.80 111.0 55.0 77
145.00 TECL1418J145 1.80 1.30 0.20 1.0 1.75 147.0 10.0 20
150.00 TECL1418J150 0.50 0.00 0.05 10.0 0.50 100.0 4.0 0
155.00 TECL1418J155 0.50 0.00 0.05 10.0 1.70 147.0 0.0 0

Put Options: TECL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 TECL1418V50 1.30 -0.35 0.10 1.0 0.50 122.0 11.0 11
55.00 TECL1418V55 0.15 -0.40 0.05 10.0 1.65 147.0 10.0 10
60.00 TECL1418V60 1.80 0.00 0.05 10.0 1.65 147.0 0.0 0
65.00 TECL1418V65 0.05 -0.50 0.05 3.0 1.65 122.0 3.0 14
70.00 TECL1418V70 0.40 -1.50 0.05 10.0 1.70 109.0 30.0 32
75.00 TECL1418V75 1.00 -0.85 0.05 10.0 1.70 109.0 5.0 119
80.00 TECL1418V80 0.30 -0.20 0.05 10.0 1.75 188.0 3.0 13
82.00 TECL1418V82 1.85 0.00 0.05 10.0 1.75 122.0 0.0 0
83.00 TECL1418V83 1.60 1.05 0.05 10.0 0.55 151.0 10.0 10
84.00 TECL1418V84 1.80 1.25 0.05 10.0 0.80 181.0 10.0 20
85.00 TECL1418V85 1.70 1.65 0.05 11.0 0.75 178.0 10.0 31
86.00 TECL1418V86 1.55 1.50 0.05 11.0 0.60 160.0 10.0 30
87.00 TECL1418V87 0.05 0.00 0.05 10.0 1.80 137.0 0.0 0
88.00 TECL1418V88 0.10 0.00 0.10 11.0 1.80 135.0 0.0 0
89.00 TECL1418V89 1.40 1.30 0.10 11.0 1.85 186.0 10.0 20
90.00 TECL1418V90 0.35 0.20 0.15 11.0 0.65 156.0 10.0 91
91.00 TECL1418V91 0.30 0.15 0.15 11.0 0.70 158.0 11.0 20
92.00 TECL1418V92 1.70 1.50 0.20 11.0 1.85 185.0 10.0 30
93.00 TECL1418V93 8.50 8.25 0.05 10.0 0.70 161.0 10.0 15
94.00 TECL1418V94 2.15 1.85 0.05 10.0 1.95 182.0 11.0 31
95.00 TECL1418V95 1.00 0.65 0.05 10.0 1.95 193.0 100.0 121
96.00 TECL1418V96 6.50 6.40 0.05 10.0 0.80 154.0 10.0 10
97.00 TECL1418V97 0.15 0.00 0.10 11.0 2.00 160.0 0.0 0
98.00 TECL1418V98 0.30 0.15 0.15 10.0 0.90 127.0 10.0 20
99.00 TECL1418V99 3.40 3.20 0.20 10.0 0.90 158.0 10.0 10
100.00 TECL1418V100 0.70 0.45 0.15 11.0 0.95 169.0 1.0 70
101.00 TECL1418V101 0.65 0.00 0.20 10.0 2.15 225.0 0.0 0
102.00 TECL1418V102 0.55 0.00 0.05 10.0 1.05 181.0 3.0 21
105.00 TECL1418V105 1.00 0.80 0.20 276.0 2.10 228.0 100.0 216
106.00 TECL1418V106 0.97 0.37 0.05 5.0 1.45 167.0 10.0 10
107.00 TECL1418V107 1.46 0.81 0.05 262.0 1.90 208.0 10.0 10
108.00 TECL1418V108 0.15 0.00 0.65 11.0 2.55 233.0 0.0 0
109.00 TECL1418V109 0.35 0.00 0.05 10.0 2.55 216.0 0.0 0
110.00 TECL1418V110 1.60 0.00 0.05 10.0 2.05 223.0 10.0 32
111.00 TECL1418V111 0.60 0.00 0.35 110.0 2.80 221.0 0.0 0
112.00 TECL1418V112 2.15 0.00 0.10 267.0 1.95 198.0 10.0 20
113.00 TECL1418V113 1.50 0.30 0.25 265.0 1.75 54.0 50.0 260
114.00 TECL1418V114 1.40 -0.05 0.70 240.0 1.85 66.0 10.0 101
115.00 TECL1418V115 1.80 0.35 0.90 240.0 1.95 32.0 10.0 208
116.00 TECL1418V116 1.60 0.00 0.25 273.0 2.30 59.0 0.0 0
117.00 TECL1418V117 2.10 0.10 1.00 249.0 2.45 65.0 1.0 151
118.00 TECL1418V118 2.00 -0.20 0.95 271.0 2.60 65.0 10.0 161
119.00 TECL1418V119 2.84 0.49 1.30 237.0 4.00 258.0 10.0 14
120.00 TECL1418V120 3.50 0.80 1.90 188.0 3.70 239.0 20.0 56
121.00 TECL1418V121 3.00 0.00 1.25 278.0 4.30 192.0 0.0 0
122.00 TECL1418V122 2.51 -0.69 2.30 202.0 4.70 210.0 1.0 11
123.00 TECL1418V123 3.50 0.00 1.90 10.0 4.70 217.0 0.0 0
124.00 TECL1418V124 4.00 0.00 2.40 231.0 4.70 184.0 0.0 0
125.00 TECL1418V125 3.60 -0.70 3.20 214.0 4.70 59.0 3.0 46
126.00 TECL1418V126 5.00 0.40 3.60 241.0 5.20 83.0 2.0 2
127.00 TECL1418V127 5.20 0.00 3.80 168.0 6.20 190.0 0.0 0
128.00 TECL1418V128 5.70 0.00 4.20 10.0 6.80 213.0 0.0 0
129.00 TECL1418V129 6.20 0.00 4.90 195.0 7.20 204.0 0.0 0
130.00 TECL1418V130 5.40 -1.40 5.50 193.0 7.80 140.0 3.0 23
131.00 TECL1418V131 7.50 0.00 6.20 185.0 8.20 156.0 0.0 0
132.00 TECL1418V132 8.00 0.00 6.70 196.0 8.90 156.0 0.0 0
133.00 TECL1418V133 8.80 0.00 7.50 178.0 9.60 103.0 0.0 0
134.00 TECL1418V134 9.30 0.00 8.30 207.0 10.30 63.0 0.0 0
135.00 TECL1418V135 7.00 -3.30 9.10 184.0 11.00 49.0 3.0 3
136.00 TECL1418V136 10.90 0.00 9.80 168.0 11.80 80.0 0.0 0
137.00 TECL1418V137 11.90 0.00 10.70 188.0 13.00 155.0 0.0 0
138.00 TECL1418V138 12.60 0.00 11.60 167.0 14.20 179.0 0.0 0
139.00 TECL1418V139 13.70 0.00 12.40 189.0 15.00 110.0 0.0 0
140.00 TECL1418V140 14.60 0.00 13.50 158.0 15.50 63.0 0.0 0
145.00 TECL1418V145 17.40 -2.10 18.10 92.0 20.30 48.0 3.0 3
150.00 TECL1418V150 22.00 -2.30 22.30 74.0 25.30 31.0 11.0 1
155.00 TECL1418V155 28.00 -1.40 27.30 107.0 30.30 32.0 11.0 1