$119.46 0.00 (0.00%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 119.46
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 119.46
Open: 120.75
Bid: 118.25
Ask: 119.49
Options:

Call Options: FAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 FAS1428K55 60.40 -3.10 63.50 19.0 66.35 70.0 8.0 8
60.00 FAS1428K60 58.30 0.00 58.30 70.0 61.35 70.0 0.0 0
65.00 FAS1428K65 53.30 0.00 53.30 64.0 55.80 70.0 0.0 0
70.00 FAS1428K70 48.40 0.00 48.40 49.0 50.80 10.0 0.0 0
71.00 FAS1428K71 20.10 -27.45 47.55 61.0 50.35 85.0 5.0 5
72.00 FAS1428K72 19.30 -27.25 46.55 56.0 49.35 85.0 10.0 10
73.00 FAS1428K73 18.30 -27.05 45.35 66.0 48.20 70.0 11.0 11
74.00 FAS1428K74 19.00 -25.55 44.55 56.0 47.35 85.0 14.0 14
75.00 FAS1428K75 43.20 0.00 43.20 48.0 46.30 70.0 0.0 0
76.00 FAS1428K76 22.40 -20.10 42.50 62.0 44.35 57.0 51.0 51
77.00 FAS1428K77 41.05 0.00 41.05 70.0 44.35 70.0 0.0 0
78.00 FAS1428K78 15.20 -25.35 40.55 18.0 42.95 70.0 12.0 12
79.00 FAS1428K79 14.85 -24.75 39.60 48.0 41.95 70.0 14.0 14
80.00 FAS1428K80 38.25 0.00 38.25 58.0 40.35 51.0 0.0 0
80.50 FAS1428K80.5 38.05 0.00 38.05 33.0 40.45 70.0 0.0 0
81.00 FAS1428K81 36.50 0.00 36.50 70.0 39.95 70.0 0.0 0
81.50 FAS1428K81.5 11.20 -25.80 36.50 70.0 39.35 70.0 30.0 30
82.00 FAS1428K82 11.25 -25.05 36.05 70.0 39.00 70.0 34.0 34
82.50 FAS1428K82.5 35.50 0.00 35.50 70.0 37.85 64.0 0.0 30
83.00 FAS1428K83 16.40 -18.05 34.45 70.0 37.35 64.0 27.0 27
83.50 FAS1428K83.5 33.90 0.00 34.50 70.0 37.85 70.0 0.0 0
84.00 FAS1428K84 19.14 -14.51 33.65 70.0 37.05 70.0 5.0 51
84.50 FAS1428K84.5 34.05 0.00 33.60 70.0 36.45 67.0 0.0 0
85.00 FAS1428K85 22.50 -11.15 33.65 48.0 36.05 70.0 5.0 5
85.50 FAS1428K85.5 32.80 0.00 32.80 50.0 35.80 70.0 0.0 0
86.00 FAS1428K86 31.25 0.00 31.25 70.0 34.35 42.0 0.0 0
86.50 FAS1428K86.5 8.80 -22.65 31.45 36.0 34.45 348.0 34.0 34
87.00 FAS1428K87 15.95 -15.55 31.50 18.0 33.95 70.0 6.0 6
87.50 FAS1428K87.5 8.05 -22.00 30.05 70.0 33.25 70.0 110.0 108
88.00 FAS1428K88 12.20 -18.35 30.55 61.0 32.35 57.0 2.0 7
88.50 FAS1428K88.5 11.65 -18.50 30.15 61.0 32.85 70.0 5.0 5
89.00 FAS1428K89 7.75 -21.90 29.65 49.0 32.35 70.0 125.0 2
89.50 FAS1428K89.5 10.95 -18.25 28.80 11.0 31.85 75.0 3.0 4
90.00 FAS1428K90 10.30 -18.30 28.60 63.0 31.80 10.0 25.0 52
90.50 FAS1428K90.5 7.00 -21.05 28.05 63.0 29.70 54.0 10.0 39
91.00 FAS1428K91 10.00 -17.60 27.60 64.0 30.45 10.0 26.0 180
91.50 FAS1428K91.5 11.91 -14.59 26.50 47.0 29.45 106.0 9.0 9
92.00 FAS1428K92 26.07 -0.58 26.65 102.0 29.35 70.0 2.0 38
92.50 FAS1428K92.5 25.50 0.00 25.50 47.0 28.45 106.0 0.0 0
93.00 FAS1428K93 5.55 -20.10 25.65 102.0 28.35 70.0 17.0 17
93.50 FAS1428K93.5 5.70 -19.40 25.10 66.0 28.30 20.0 6.0 6
94.00 FAS1428K94 26.60 1.85 24.75 44.0 27.35 111.0 5.0 63
94.50 FAS1428K94.5 19.70 -4.55 24.25 66.0 26.95 10.0 3.0 16
95.00 FAS1428K95 19.10 -4.65 23.75 133.0 26.35 70.0 1.0 69
95.50 FAS1428K95.5 7.05 -16.00 23.05 61.0 24.70 52.0 110.0 91
96.00 FAS1428K96 23.60 0.00 22.60 138.0 25.40 36.0 1.0 49
96.50 FAS1428K96.5 22.00 -0.20 22.20 49.0 23.90 120.0 5.0 43
97.00 FAS1428K97 21.08 -0.67 21.75 46.0 23.40 61.0 2.0 2
97.50 FAS1428K97.5 5.80 -15.45 21.25 18.0 23.85 70.0 10.0 10
98.00 FAS1428K98 18.50 -2.15 20.65 100.0 23.35 70.0 5.0 40
98.50 FAS1428K98.5 4.95 -15.30 20.25 18.0 22.10 70.0 40.0 40
99.00 FAS1428K99 16.20 -3.55 19.75 46.0 22.35 111.0 40.0 44
99.50 FAS1428K99.5 5.50 -13.55 19.05 34.0 21.10 97.0 5.0 25
100.00 FAS1428K100 19.20 0.00 18.70 218.0 20.90 400.0 20.0 125
100.50 FAS1428K100.5 6.00 -12.05 18.05 83.0 20.10 95.0 15.0 61
101.00 FAS1428K101 3.85 -13.30 17.15 63.0 20.35 70.0 39.0 101
101.50 FAS1428K101.5 6.02 -11.08 17.10 147.0 19.85 33.0 10.0 52
102.00 FAS1428K102 17.80 1.05 16.75 56.0 19.35 100.0 16.0 46
102.50 FAS1428K102.5 16.05 0.00 16.05 60.0 18.85 70.0 0.0 0
103.00 FAS1428K103 2.00 -13.75 15.75 51.0 17.35 85.0 37.0 37
103.50 FAS1428K103.5 3.88 -11.02 14.90 70.0 16.80 57.0 1.0 1
104.00 FAS1428K104 15.32 0.57 14.75 52.0 16.35 68.0 1.0 14
104.50 FAS1428K104.5 2.52 -11.73 14.25 52.0 15.85 59.0 8.0 8
105.00 FAS1428K105 12.22 -1.53 13.75 66.0 15.60 70.0 4.0 38
105.50 FAS1428K105.5 11.90 -1.35 13.25 52.0 14.85 61.0 4.0 4
106.00 FAS1428K106 10.50 -2.30 12.80 38.0 14.90 192.0 6.0 30
106.50 FAS1428K106.5 3.61 -8.64 12.25 87.0 14.70 193.0 1.0 43
107.00 FAS1428K107 8.72 -3.03 11.75 87.0 14.35 100.0 7.0 42
107.50 FAS1428K107.5 9.60 -1.60 11.20 51.0 13.85 70.0 30.0 144
108.00 FAS1428K108 10.85 0.05 10.80 292.0 13.35 111.0 3.0 34
108.50 FAS1428K108.5 10.05 -0.30 10.35 106.0 12.95 366.0 3.0 1
109.00 FAS1428K109 10.40 0.65 9.75 171.0 12.45 367.0 1.0 35
109.50 FAS1428K109.5 9.25 0.00 9.25 205.0 11.95 206.0 0.0 0
110.00 FAS1428K110 9.70 0.00 8.85 365.0 10.10 273.0 2.0 29
110.50 FAS1428K110.5 8.10 -0.30 8.40 196.0 9.60 295.0 9.0 9
111.00 FAS1428K111 6.41 -1.54 7.95 358.0 9.25 181.0 9.0 54
111.50 FAS1428K111.5 7.10 -0.35 7.45 178.0 8.60 345.0 8.0 8
112.00 FAS1428K112 7.25 0.00 7.05 338.0 8.15 378.0 10.0 25
112.50 FAS1428K112.5 6.30 -0.15 6.45 291.0 7.70 331.0 4.0 4
113.00 FAS1428K113 5.37 -0.63 6.00 257.0 7.10 456.0 1.0 101
113.50 FAS1428K113.5 6.00 0.40 5.60 246.0 6.60 440.0 3.0 8
114.00 FAS1428K114 6.65 0.00 5.15 499.0 7.15 830.0 9.0 54
114.50 FAS1428K114.5 4.70 0.00 4.70 245.0 5.85 241.0 0.0 0
115.00 FAS1428K115 4.93 0.00 4.70 62.0 5.40 242.0 11.0 295
115.50 FAS1428K115.5 4.00 0.00 4.00 418.0 4.95 460.0 0.0 0
116.00 FAS1428K116 4.05 0.00 3.85 44.0 4.10 21.0 17.0 97
116.50 FAS1428K116.5 4.50 0.00 3.50 203.0 4.10 722.0 9.0 44
117.00 FAS1428K117 3.40 0.00 3.00 413.0 3.65 865.0 51.0 93
117.50 FAS1428K117.5 2.85 0.00 2.71 406.0 3.30 628.0 30.0 89
118.00 FAS1428K118 3.35 0.00 2.36 21.0 2.95 741.0 94.0 313
118.50 FAS1428K118.5 2.18 0.00 2.01 31.0 2.36 473.0 119.0 50
119.00 FAS1428K119 1.93 0.00 1.72 74.0 1.93 51.0 70.0 58
119.50 FAS1428K119.5 1.82 0.00 1.47 43.0 1.70 266.0 61.0 38
120.00 FAS1428K120 1.18 0.00 1.18 160.0 1.53 604.0 289.0 127
120.50 FAS1428K120.5 1.07 0.00 0.99 121.0 1.30 593.0 67.0 12
121.00 FAS1428K121 0.95 0.00 0.80 91.0 0.95 10.0 113.0 30
121.50 FAS1428K121.5 1.10 0.00 0.65 81.0 0.91 474.0 22.0 3
122.00 FAS1428K122 0.63 0.00 0.52 67.0 0.68 112.0 48.0 94
122.50 FAS1428K122.5 1.02 0.00 0.42 1.0 0.62 450.0 1.0 15
123.00 FAS1428K123 0.50 0.00 0.30 95.0 0.43 10.0 95.0 15
123.50 FAS1428K123.5 0.48 0.00 0.25 10.0 0.39 63.0 10.0 20
124.00 FAS1428K124 0.41 0.23 0.18 50.0 0.37 228.0 20.0 25
124.50 FAS1428K124.5 0.25 0.00 0.14 43.0 0.28 57.0 69.0 201
125.00 FAS1428K125 0.21 0.00 0.09 90.0 0.24 223.0 37.0 38
126.00 FAS1428K126 0.13 0.00 0.06 47.0 0.18 54.0 37.0 48
127.00 FAS1428K127 0.47 0.43 0.04 23.0 0.28 183.0 2.0 2
128.00 FAS1428K128 0.02 0.00 0.02 21.0 0.33 232.0 0.0 0
129.00 FAS1428K129 0.01 0.00 0.01 21.0 0.40 49.0 0.0 0
130.00 FAS1428K130 0.08 0.07 0.01 25.0 0.50 197.0 10.0 10

Put Options: FAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 FAS1428W55 0.50 0.00 0.01 24.0 0.50 39.0 0.0 0
60.00 FAS1428W60 0.50 0.00 0.01 10.0 0.50 41.0 0.0 0
65.00 FAS1428W65 0.50 0.00 0.03 10.0 0.50 41.0 0.0 0
70.00 FAS1428W70 0.99 0.49 0.01 10.0 0.50 300.0 189.0 213
71.00 FAS1428W71 0.95 0.45 0.01 10.0 0.50 72.0 57.0 57
72.00 FAS1428W72 3.50 3.00 0.01 10.0 0.50 72.0 3.0 76
73.00 FAS1428W73 0.45 -0.05 0.01 32.0 0.50 72.0 100.0 91
74.00 FAS1428W74 0.58 0.08 0.01 1.0 0.50 61.0 1.0 1
75.00 FAS1428W75 0.14 -0.36 0.01 1.0 0.50 61.0 6.0 103
76.00 FAS1428W76 0.50 0.00 0.01 10.0 0.50 97.0 0.0 0
77.00 FAS1428W77 0.60 0.10 0.01 25.0 0.50 42.0 12.0 12
78.00 FAS1428W78 4.05 3.55 0.01 25.0 0.50 224.0 8.0 8
79.00 FAS1428W79 2.02 1.52 0.02 1.0 0.50 61.0 1.0 9
80.00 FAS1428W80 0.42 -0.08 0.02 1.0 0.50 317.0 100.0 280
80.50 FAS1428W80.5 0.50 0.00 0.02 1.0 0.50 41.0 0.0 0
81.00 FAS1428W81 0.50 0.00 0.01 25.0 0.50 97.0 0.0 0
81.50 FAS1428W81.5 0.50 0.00 0.01 25.0 0.50 41.0 0.0 0
82.00 FAS1428W82 0.24 -0.26 0.01 25.0 0.50 97.0 2.0 11
82.50 FAS1428W82.5 0.50 0.00 0.03 1.0 0.50 41.0 0.0 0
83.00 FAS1428W83 0.50 0.00 0.03 1.0 0.50 97.0 0.0 0
83.50 FAS1428W83.5 4.50 4.00 0.03 1.0 0.50 61.0 45.0 45
84.00 FAS1428W84 3.36 2.86 0.03 1.0 0.50 97.0 1.0 1
84.50 FAS1428W84.5 0.50 0.00 0.03 1.0 0.50 41.0 0.0 0
85.00 FAS1428W85 0.29 -0.21 0.03 1.0 0.50 70.0 6.0 76
85.50 FAS1428W85.5 0.50 0.00 0.03 1.0 0.50 41.0 0.0 0
86.00 FAS1428W86 0.30 -0.20 0.01 50.0 0.50 72.0 50.0 79
86.50 FAS1428W86.5 0.50 0.00 0.01 58.0 0.50 55.0 0.0 0
87.00 FAS1428W87 0.25 -0.25 0.01 14.0 0.50 72.0 14.0 27
87.50 FAS1428W87.5 0.50 0.00 0.04 1.0 0.50 55.0 0.0 0
88.00 FAS1428W88 0.70 0.20 0.04 1.0 0.50 97.0 9.0 31
88.50 FAS1428W88.5 0.50 0.00 0.04 1.0 0.50 41.0 0.0 0
89.00 FAS1428W89 0.43 -0.07 0.03 42.0 0.50 97.0 21.0 21
89.50 FAS1428W89.5 9.30 8.80 0.02 14.0 0.50 61.0 35.0 35
90.00 FAS1428W90 0.35 -0.15 0.02 69.0 0.50 231.0 10.0 12
90.50 FAS1428W90.5 0.50 0.00 0.02 69.0 0.50 43.0 0.0 0
91.00 FAS1428W91 0.38 -0.12 0.02 69.0 0.50 41.0 7.0 7
91.50 FAS1428W91.5 0.19 -0.31 0.01 40.0 0.50 118.0 10.0 31
92.00 FAS1428W92 0.20 -0.21 0.01 40.0 0.41 39.0 15.0 17
92.50 FAS1428W92.5 0.50 0.00 0.01 40.0 0.50 133.0 0.0 0
93.00 FAS1428W93 0.22 -0.28 0.01 2.0 0.50 118.0 5.0 35
93.50 FAS1428W93.5 0.12 -0.38 0.01 71.0 0.50 82.0 2.0 4
94.00 FAS1428W94 0.22 -0.28 0.03 31.0 0.50 133.0 10.0 23
94.50 FAS1428W94.5 0.50 0.00 0.01 41.0 0.50 133.0 0.0 0
95.00 FAS1428W95 0.66 0.16 0.01 33.0 0.50 69.0 10.0 30
95.50 FAS1428W95.5 12.20 11.70 0.07 25.0 0.50 69.0 7.0 7
96.00 FAS1428W96 0.26 -0.24 0.01 25.0 0.50 69.0 16.0 74
96.50 FAS1428W96.5 0.25 -0.25 0.04 61.0 0.50 59.0 24.0 66
97.00 FAS1428W97 0.80 0.30 0.05 33.0 0.50 98.0 5.0 6
97.50 FAS1428W97.5 0.25 -0.25 0.03 46.0 0.50 301.0 8.0 33
98.00 FAS1428W98 0.01 0.00 0.01 10.0 0.50 133.0 0.0 0
98.50 FAS1428W98.5 2.04 1.54 0.03 43.0 0.50 133.0 14.0 14
99.00 FAS1428W99 7.70 7.69 0.01 10.0 0.50 97.0 22.0 22
99.50 FAS1428W99.5 0.15 0.14 0.01 10.0 0.50 348.0 1.0 232
100.00 FAS1428W100 0.23 0.22 0.01 10.0 0.14 32.0 25.0 122
100.50 FAS1428W100.5 0.25 0.24 0.01 10.0 0.50 118.0 15.0 24
101.00 FAS1428W101 0.26 0.25 0.01 10.0 0.50 208.0 5.0 16
101.50 FAS1428W101.5 0.25 0.24 0.01 23.0 0.18 83.0 5.0 5
102.00 FAS1428W102 0.77 0.76 0.01 33.0 0.15 349.0 1.0 27
102.50 FAS1428W102.5 0.26 0.00 0.01 43.0 0.25 219.0 18.0 0
103.00 FAS1428W103 0.25 0.00 0.01 41.0 0.48 532.0 45.0 1
103.50 FAS1428W103.5 0.25 0.00 0.01 51.0 0.49 580.0 27.0 13
104.00 FAS1428W104 0.11 0.00 0.01 60.0 0.42 571.0 40.0 36
104.50 FAS1428W104.5 0.25 0.00 0.02 44.0 0.46 514.0 39.0 20
105.00 FAS1428W105 0.24 0.00 0.02 136.0 0.43 562.0 49.0 122
105.50 FAS1428W105.5 0.25 0.00 0.02 159.0 0.43 534.0 40.0 54
106.00 FAS1428W106 0.10 0.00 0.02 52.0 0.24 281.0 55.0 76
106.50 FAS1428W106.5 0.26 0.00 0.03 47.0 0.50 631.0 70.0 46
107.00 FAS1428W107 0.27 0.00 0.03 61.0 0.50 813.0 30.0 125
107.50 FAS1428W107.5 0.27 0.00 0.04 149.0 0.50 611.0 64.0 75
108.00 FAS1428W108 0.27 0.00 0.04 172.0 0.50 585.0 90.0 59
108.50 FAS1428W108.5 0.26 0.00 0.04 166.0 0.50 586.0 70.0 65
109.00 FAS1428W109 0.29 0.00 0.05 424.0 0.50 586.0 130.0 138
109.50 FAS1428W109.5 0.27 0.00 0.06 154.0 0.50 589.0 66.0 30
110.00 FAS1428W110 0.28 0.00 0.07 171.0 0.50 879.0 84.0 109
110.50 FAS1428W110.5 0.28 0.00 0.08 228.0 0.50 619.0 60.0 30
111.00 FAS1428W111 0.27 0.00 0.19 16.0 0.29 56.0 39.0 121
111.50 FAS1428W111.5 0.30 0.00 0.11 182.0 0.44 443.0 10.0 15
112.00 FAS1428W112 0.53 0.50 0.03 1029.0 0.50 529.0 12.0 113
112.50 FAS1428W112.5 1.05 0.98 0.07 869.0 0.49 849.0 4.0 45
113.00 FAS1428W113 0.31 0.00 0.27 55.0 0.39 43.0 34.0 90
113.50 FAS1428W113.5 0.20 0.00 0.20 171.0 0.46 130.0 0.0 0
114.00 FAS1428W114 0.47 0.00 0.34 42.0 0.55 267.0 44.0 32
114.50 FAS1428W114.5 2.05 1.73 0.32 170.0 0.61 256.0 1.0 1
115.00 FAS1428W115 0.60 0.00 0.38 186.0 0.70 287.0 10.0 77
115.50 FAS1428W115.5 0.55 0.00 0.50 89.0 0.66 136.0 13.0 9
116.00 FAS1428W116 0.61 0.00 0.63 21.0 0.75 26.0 6.0 31
116.50 FAS1428W116.5 0.68 0.00 0.65 157.0 0.83 45.0 2.0 0
117.00 FAS1428W117 0.83 0.00 0.75 63.0 0.83 2.0 42.0 89
117.50 FAS1428W117.5 1.05 0.00 0.95 1.0 1.10 183.0 2.0 38
118.00 FAS1428W118 1.10 0.00 1.10 81.0 1.26 14.0 76.0 72
118.50 FAS1428W118.5 1.02 0.00 1.25 81.0 1.42 37.0 7.0 1
119.00 FAS1428W119 1.53 0.00 1.51 6.0 1.61 23.0 52.0 35
119.50 FAS1428W119.5 3.20 1.54 1.66 117.0 1.93 429.0 35.0 37
120.00 FAS1428W120 1.85 0.00 1.85 67.0 2.08 44.0 181.0 56
120.50 FAS1428W120.5 2.07 0.00 2.07 215.0 2.40 81.0 0.0 0
121.00 FAS1428W121 2.68 0.00 2.47 10.0 2.82 402.0 64.0 26
121.50 FAS1428W121.5 5.10 2.36 2.74 387.0 3.20 411.0 1.0 1
122.00 FAS1428W122 3.26 0.00 3.05 398.0 3.55 438.0 11.0 32
122.50 FAS1428W122.5 4.15 1.27 2.88 386.0 4.25 403.0 9.0 9
123.00 FAS1428W123 3.35 0.00 3.35 461.0 4.70 459.0 0.0 0
123.50 FAS1428W123.5 3.85 0.00 3.85 188.0 5.15 275.0 0.0 0
124.00 FAS1428W124 4.35 0.00 4.35 157.0 5.65 229.0 0.0 0
124.50 FAS1428W124.5 4.70 0.00 4.70 84.0 6.00 107.0 0.0 0
125.00 FAS1428W125 6.00 0.00 5.25 188.0 6.50 300.0 34.0 0
126.00 FAS1428W126 5.10 0.00 5.10 189.0 7.55 192.0 0.0 0
127.00 FAS1428W127 5.90 0.00 5.90 190.0 8.45 120.0 0.0 0
128.00 FAS1428W128 6.85 0.00 6.85 148.0 9.45 135.0 0.0 0
129.00 FAS1428W129 7.90 0.00 7.90 124.0 10.50 84.0 0.0 0
130.00 FAS1428W130 8.80 0.00 8.80 100.0 11.45 93.0 0.0 0