OPTION CHAIN FOR DIREXION DAILY GOLD MINERS INDEX BULL 3X SHARES
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 31, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 11.22 | -1.08 | 1.00 | 9.35 | 12.40 | 6.00 | 21.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 70.00 |
| quote | 10.25 | 0.00 | 0.00 | 8.60 | 11.95 | 40.00 | 21.50 | quote | 0.36 | 0.00 | 0.00 | 0.00 | 0.09 | 48.00 |
| quote | 13.30 | 0.00 | 0.00 | 8.05 | 11.45 | 20.00 | 22.00 | quote | 0.22 | 0.20 | 1.00 | 0.00 | 0.03 | 19.00 |
| quote | 11.35 | 0.00 | 0.00 | 7.65 | 10.55 | 6.00 | 22.50 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.34 | 1.00 |
| quote | 8.68 | 0.00 | 0.00 | 7.15 | 10.25 | 34.00 | 23.00 | quote | 0.02 | 0.00 | 10.00 | 0.00 | 0.03 | 212.00 |
| quote | 7.00 | 0.00 | 0.00 | 6.65 | 9.95 | 14.00 | 23.50 | quote | 0.18 | 0.00 | 0.00 | 0.00 | 0.09 | 133.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.40 | 9.45 | 24.00 | quote | 0.02 | -0.01 | 111.00 | 0.00 | 0.04 | 170.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.90 | 8.45 | 24.50 | quote | 0.03 | -0.05 | 1.00 | 0.00 | 0.09 | 50.00 | |
| quote | 8.64 | -0.01 | 1.00 | 5.40 | 8.10 | 62.00 | 25.00 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.02 | 103.00 |
| quote | 6.80 | 0.00 | 0.00 | 5.95 | 6.20 | 26.00 | 25.50 | quote | 0.03 | 0.00 | 10.00 | 0.01 | 0.03 | 60.00 |
| quote | 5.20 | -2.59 | 21.00 | 5.50 | 5.75 | 112.00 | 26.00 | quote | 0.05 | 0.02 | 92.00 | 0.00 | 0.06 | 244.00 |
| quote | 5.92 | -0.93 | 20.00 | 4.75 | 5.30 | 19.00 | 26.50 | quote | 0.05 | -0.02 | 110.00 | 0.01 | 0.08 | 178.00 |
| quote | 4.15 | -2.31 | 9.00 | 3.05 | 4.70 | 73.00 | 27.00 | quote | 0.04 | -0.03 | 1.00 | 0.02 | 0.06 | 389.00 |
| quote | 6.45 | 0.11 | 4.00 | 4.00 | 4.20 | 47.00 | 27.50 | quote | 0.13 | 0.06 | 238.00 | 0.03 | 0.08 | 332.00 |
| quote | 2.96 | -2.04 | 910.00 | 3.55 | 3.70 | 1,535 | 28.00 | quote | 0.10 | -0.07 | 22.00 | 0.05 | 0.08 | 792.00 |
| quote | 3.46 | -2.09 | 4.00 | 2.81 | 3.25 | 136.00 | 28.50 | quote | 0.09 | -0.15 | 15.00 | 0.08 | 0.11 | 478.00 |
| quote | 2.68 | 0.38 | 63.00 | 2.64 | 2.77 | 178.00 | 29.00 | quote | 0.16 | -0.13 | 76.00 | 0.13 | 0.16 | 609.00 |
| quote | 2.22 | 0.21 | 68.00 | 2.21 | 2.37 | 211.00 | 29.50 | quote | 0.21 | -0.27 | 68.00 | 0.20 | 0.22 | 820.00 |
| quote | 1.83 | 0.32 | 340.00 | 1.82 | 1.91 | 532.00 | 30.00 | quote | 0.31 | -0.29 | 91.00 | 0.30 | 0.32 | 1,597 |
| quote | 1.52 | 0.12 | 248.00 | 1.45 | 1.55 | 149.00 | 30.50 | quote | 0.53 | -0.21 | 62.00 | 0.43 | 0.47 | 1,036 |
| quote | 1.20 | 0.25 | 652.00 | 1.14 | 1.22 | 820.00 | 31.00 | quote | 0.63 | -0.37 | 136.00 | 0.61 | 0.64 | 1,089 |
| quote | 0.90 | 0.17 | 694.00 | 0.89 | 0.93 | 919.00 | 31.50 | quote | 0.86 | -0.33 | 80.00 | 0.82 | 0.89 | 920.00 |
| 31.60 | Current price as of 1/29/2020 12:47:34 PM | |||||||||||||
| quote | 0.69 | 0.09 | 1,619 | 0.67 | 0.70 | 2,324 | 32.00 | quote | 1.17 | -0.41 | 114.00 | 1.08 | 1.17 | 1,496 |
| quote | 0.50 | 0.05 | 302.00 | 0.49 | 0.53 | 798.00 | 32.50 | quote | 1.44 | -0.42 | 20.00 | 1.41 | 1.48 | 785.00 |
| quote | 0.38 | 0.04 | 1,092 | 0.35 | 0.39 | 1,878 | 33.00 | quote | 1.90 | -0.54 | 12.00 | 1.76 | 1.87 | 977.00 |
| quote | 0.27 | 0.02 | 129.00 | 0.25 | 0.28 | 1,380 | 33.50 | quote | 2.34 | -0.28 | 13.00 | 2.17 | 2.27 | 444.00 |
| quote | 0.21 | 0.01 | 1,333 | 0.18 | 0.20 | 2,606 | 34.00 | quote | 2.60 | -0.80 | 53.00 | 2.57 | 2.69 | 1,299 |
| quote | 0.14 | -0.01 | 229.00 | 0.13 | 0.15 | 625.00 | 34.50 | quote | 3.26 | -0.33 | 1.00 | 3.00 | 3.15 | 233.00 |
| quote | 0.09 | -0.02 | 245.00 | 0.09 | 0.10 | 3,171 | 35.00 | quote | 4.05 | 1.67 | 235.00 | 3.50 | 3.60 | 572.00 |
| quote | 0.07 | -0.02 | 120.00 | 0.06 | 0.08 | 653.00 | 35.50 | quote | 3.35 | 0.70 | 36.00 | 3.95 | 4.10 | 249.00 |
| quote | 0.05 | -0.04 | 252.00 | 0.04 | 0.06 | 1,396 | 36.00 | quote | 4.63 | -0.38 | 55.00 | 4.40 | 4.55 | 326.00 |
| quote | 0.04 | -0.01 | 52.00 | 0.03 | 0.05 | 761.00 | 36.50 | quote | 4.90 | -0.80 | 16.00 | 4.90 | 5.05 | 66.00 |
| quote | 0.01 | -0.02 | 44.00 | 0.01 | 0.05 | 562.00 | 37.50 | quote | 5.25 | 0.80 | 1.00 | 5.85 | 6.05 | 136.00 |
| quote | 0.03 | -0.17 | 317.00 | 0.00 | 0.02 | 959.00 | 38.00 | quote | 6.75 | 1.90 | 1.00 | 6.30 | 6.70 | 7.00 |
| quote | 0.02 | 0.00 | 6.00 | 0.00 | 0.05 | 217.00 | 38.50 | quote | 5.00 | 0.00 | 8.00 | 6.75 | 7.55 | 4.00 |
| quote | 0.02 | 0.01 | 1.00 | 0.01 | 0.04 | 296.00 | 39.00 | quote | 0.00 | 0.00 | 0.00 | 7.15 | 9.10 | |
| quote | 0.04 | -0.06 | 10.00 | 0.00 | 0.04 | 60.00 | 39.50 | quote | 0.00 | 0.00 | 0.00 | 7.25 | 9.60 | |
| quote | 0.03 | 0.00 | 80.00 | 0.00 | 0.03 | 346.00 | 40.00 | quote | 7.40 | 0.25 | 1.00 | 8.30 | 10.00 | 3.00 |
| quote | 0.01 | -0.01 | 2.00 | 0.00 | 0.02 | 408.00 | 41.00 | quote | 0.00 | 0.00 | 0.00 | 8.80 | 11.25 | |
| quote | 0.05 | -0.04 | 52.00 | 0.00 | 0.04 | 194.00 | 42.00 | quote | 0.00 | 0.00 | 0.00 | 9.25 | 12.50 | |
| quote | 0.02 | -0.03 | 17.00 | 0.00 | 0.05 | 14.00 | 43.00 | quote | 0.00 | 0.00 | 0.00 | 10.20 | 13.50 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.10 | 83.00 | 44.00 | quote | 10.70 | 0.00 | 1.00 | 11.15 | 14.50 | 1.00 |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.09 | 130.00 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 12.15 | 15.40 | |
| quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.09 | 21.00 | 46.00 | quote | 12.80 | 0.00 | 2.00 | 13.10 | 16.50 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 47.00 | quote | 0.00 | 0.00 | 0.00 | 14.30 | 17.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.54 | 48.00 | quote | 14.80 | 0.00 | 1.00 | 15.30 | 18.40 | 1.00 | |
| quote | 0.03 | 0.02 | 2.00 | 0.00 | 0.04 | 4.00 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 16.05 | 19.40 | |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.04 | 18.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 17.10 | 20.45 | |
| quote | 0.04 | 0.00 | 17.00 | 0.00 | 0.04 | 19.00 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 18.15 | 21.35 | |
Show All |
