$102.71 +2.34 (2.33%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 102.71
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +2.34 (2.33%)
Prev Close: 100.37
Open: 100.52
Bid: 102.55
Ask: 102.91
Options:

Call Options: FAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
63.00 FAS1431J63 36.25 0.00 37.35 230.0 40.05 43.0 0.0 0
64.00 FAS1431J64 34.30 0.00 36.45 77.0 39.05 56.0 0.0 0
65.00 FAS1431J65 33.85 0.00 35.35 77.0 38.50 77.0 0.0 0
66.00 FAS1431J66 32.30 0.00 35.00 77.0 37.50 77.0 0.0 0
67.00 FAS1431J67 31.85 0.00 33.45 77.0 36.10 65.0 0.0 0
68.00 FAS1431J68 31.00 0.00 32.30 77.0 34.95 31.0 0.0 0
69.00 FAS1431J69 29.85 0.00 31.50 77.0 34.05 53.0 0.0 0
70.00 FAS1431J70 28.35 0.00 31.00 77.0 33.45 77.0 0.0 0
71.00 FAS1431J71 20.14 -8.46 29.30 252.0 31.90 19.0 10.0 10
72.00 FAS1431J72 26.35 0.00 28.30 77.0 31.05 52.0 0.0 0
73.00 FAS1431J73 25.90 0.00 27.30 77.0 30.50 77.0 0.0 0
74.00 FAS1431J74 27.90 2.30 27.15 240.0 28.90 18.0 2.0 3
75.00 FAS1431J75 24.00 0.00 25.35 77.0 28.05 52.0 0.0 0
76.00 FAS1431J76 24.35 0.75 24.30 77.0 26.90 17.0 10.0 10
77.00 FAS1431J77 21.80 0.00 23.30 77.0 26.25 70.0 0.0 0
78.00 FAS1431J78 20.85 0.00 22.30 77.0 25.10 49.0 0.0 0
79.00 FAS1431J79 19.85 0.00 21.30 77.0 24.10 52.0 0.0 0
80.00 FAS1431J80 11.13 -8.47 20.35 332.0 22.95 33.0 22.0 31
80.50 FAS1431J80.5 18.25 0.00 19.80 77.0 22.60 55.0 0.0 0
81.00 FAS1431J81 17.85 0.00 19.50 77.0 22.05 48.0 0.0 0
81.50 FAS1431J81.5 17.50 0.00 19.40 77.0 21.55 48.0 0.0 0
82.00 FAS1431J82 17.00 0.00 18.90 77.0 21.10 54.0 0.0 0
82.50 FAS1431J82.5 16.50 0.00 17.95 77.0 20.60 53.0 0.0 0
83.00 FAS1431J83 9.35 -7.35 17.45 340.0 19.95 50.0 13.0 13
83.50 FAS1431J83.5 9.95 -6.20 16.85 77.0 19.50 21.0 13.0 13
84.00 FAS1431J84 8.35 -7.40 16.45 312.0 19.00 11.0 10.0 10
84.50 FAS1431J84.5 14.55 0.00 16.00 77.0 18.55 31.0 0.0 0
85.00 FAS1431J85 15.85 0.00 15.40 590.0 17.95 13.0 5.0 40
85.50 FAS1431J85.5 6.34 -8.41 14.90 413.0 17.45 13.0 12.0 12
86.00 FAS1431J86 6.45 -6.55 14.50 77.0 16.95 14.0 1.0 1
86.50 FAS1431J86.5 12.55 0.00 14.40 88.0 16.45 22.0 0.0 0
87.00 FAS1431J87 11.90 0.00 13.50 77.0 16.10 34.0 0.0 0
87.50 FAS1431J87.5 11.50 0.00 13.05 112.0 15.55 22.0 0.0 0
88.00 FAS1431J88 7.50 -4.45 12.55 436.0 15.05 22.0 2.0 126
88.50 FAS1431J88.5 11.77 -0.03 11.95 424.0 14.50 22.0 32.0 63
89.00 FAS1431J89 11.35 0.40 11.55 449.0 14.00 31.0 11.0 85
89.50 FAS1431J89.5 9.70 0.00 11.50 77.0 13.60 27.0 0.0 0
90.00 FAS1431J90 12.06 1.76 12.10 271.0 13.05 472.0 50.0 48
90.50 FAS1431J90.5 9.72 -0.08 10.70 449.0 12.55 96.0 2.0 14
91.00 FAS1431J91 11.20 0.85 10.45 601.0 12.15 82.0 5.0 234
91.50 FAS1431J91.5 9.90 0.90 10.00 595.0 11.70 134.0 6.0 29
92.00 FAS1431J92 9.90 1.50 9.55 766.0 11.10 42.0 20.0 1,025
92.50 FAS1431J92.5 10.00 2.10 8.90 449.0 10.70 196.0 1.0 100
93.00 FAS1431J93 9.18 1.68 8.55 405.0 10.25 67.0 3.0 77
93.50 FAS1431J93.5 7.20 0.00 8.05 736.0 9.70 19.0 4.0 11
94.00 FAS1431J94 8.31 0.93 8.30 761.0 9.30 83.0 2.0 43
94.50 FAS1431J94.5 6.85 0.55 7.15 731.0 8.80 66.0 20.0 73
95.00 FAS1431J95 7.40 1.65 7.45 507.0 8.35 400.0 17.0 280
95.50 FAS1431J95.5 5.69 0.09 6.90 723.0 7.85 54.0 4.0 45
96.00 FAS1431J96 6.58 0.25 6.85 95.0 7.40 33.0 3.0 305
96.50 FAS1431J96.5 4.77 -0.18 5.75 817.0 6.95 225.0 2.0 28
97.00 FAS1431J97 5.80 0.30 6.20 66.0 6.45 21.0 92.0 118
97.50 FAS1431J97.5 4.88 -0.12 5.50 511.0 6.05 33.0 6.0 148
98.00 FAS1431J98 4.94 -0.06 5.40 48.0 5.65 64.0 30.0 1,452
98.50 FAS1431J98.5 4.66 0.67 4.95 66.0 5.25 286.0 4.0 239
99.00 FAS1431J99 4.24 0.39 4.55 64.0 4.80 30.0 5.0 189
99.50 FAS1431J99.5 3.50 0.76 4.20 49.0 4.55 826.0 125.0 46
100.00 FAS1431J100 3.80 1.20 3.80 54.0 4.00 12.0 102.0 300
100.50 FAS1431J100.5 3.12 0.07 3.45 34.0 3.65 11.0 7.0 48
101.00 FAS1431J101 3.10 1.23 3.10 49.0 3.30 11.0 45.0 155
101.50 FAS1431J101.5 2.79 0.59 2.72 121.0 2.98 11.0 18.0 51
102.00 FAS1431J102 2.48 0.48 2.33 148.0 2.65 11.0 68.0 120
102.50 FAS1431J102.5 2.31 0.80 2.19 11.0 2.34 11.0 308.0 41
103.00 FAS1431J103 1.95 0.70 1.91 33.0 2.06 11.0 160.0 161
103.50 FAS1431J103.5 1.55 0.36 1.37 839.0 1.83 22.0 133.0 66
104.00 FAS1431J104 1.35 0.45 1.30 344.0 1.58 21.0 351.0 317
104.50 FAS1431J104.5 1.20 0.15 1.15 178.0 1.35 17.0 62.0 192
105.00 FAS1431J105 0.97 0.35 0.96 126.0 1.15 12.0 159.0 410
105.50 FAS1431J105.5 0.92 0.35 0.87 30.0 1.00 38.0 19.0 196
106.00 FAS1431J106 0.67 0.03 0.72 10.0 0.84 11.0 161.0 51
106.50 FAS1431J106.5 0.33 0.04 0.30 756.0 0.70 32.0 1.0 82
107.00 FAS1431J107 0.50 0.11 0.44 40.0 0.63 47.0 57.0 66
107.50 FAS1431J107.5 0.29 0.13 0.15 838.0 0.49 28.0 20.0 214
108.00 FAS1431J108 0.35 0.07 0.21 156.0 0.44 42.0 140.0 334
108.50 FAS1431J108.5 1.74 1.66 0.14 1070.0 0.34 21.0 10.0 43
109.00 FAS1431J109 0.24 0.14 0.12 1094.0 0.25 4.0 4.0 469
109.50 FAS1431J109.5 0.18 0.00 0.06 1020.0 0.28 40.0 8.0 190
110.00 FAS1431J110 0.15 0.04 0.08 187.0 0.25 44.0 4.0 115
111.00 FAS1431J111 1.58 1.54 0.04 50.0 0.25 142.0 57.0 57
112.00 FAS1431J112 0.09 0.08 0.01 31.0 0.25 198.0 4.0 121
113.00 FAS1431J113 0.08 -0.17 0.06 112.0 0.25 208.0 20.0 51
114.00 FAS1431J114 0.45 0.20 0.04 100.0 0.25 133.0 121.0 110
115.00 FAS1431J115 0.37 -0.33 0.03 100.0 0.05 10.0 20.0 60
116.00 FAS1431J116 0.63 0.37 0.02 100.0 0.25 78.0 9.0 9
117.00 FAS1431J117 0.85 0.60 0.01 3.0 0.25 78.0 7.0 29
118.00 FAS1431J118 0.42 0.27 0.01 40.0 0.25 79.0 9.0 44
119.00 FAS1431J119 1.60 1.12 0.03 60.0 0.26 78.0 1.0 1
120.00 FAS1431J120 0.85 0.60 0.02 39.0 0.25 84.0 22.0 28
121.00 FAS1431J121 1.16 0.91 0.01 10.0 0.25 84.0 22.0 21
122.00 FAS1431J122 0.25 0.00 0.01 30.0 0.26 69.0 0.0 0
123.00 FAS1431J123 0.74 0.07 0.01 1.0 0.25 81.0 6.0 6
124.00 FAS1431J124 0.11 -0.14 0.02 24.0 0.26 138.0 8.0 8
125.00 FAS1431J125 0.68 0.42 0.01 114.0 0.25 81.0 4.0 4
126.00 FAS1431J126 0.50 -0.17 0.01 20.0 0.25 81.0 66.0 58
127.00 FAS1431J127 0.29 0.00 0.02 10.0 0.25 81.0 0.0 0
128.00 FAS1431J128 0.70 0.45 0.01 10.0 0.25 81.0 10.0 10
129.00 FAS1431J129 0.47 0.00 0.01 25.0 0.25 81.0 0.0 0
130.00 FAS1431J130 0.28 0.00 0.01 25.0 0.25 75.0 0.0 0
131.00 FAS1431J131 0.25 0.00 0.01 10.0 0.26 84.0 0.0 0
132.00 FAS1431J132 0.30 0.00 0.01 10.0 0.25 70.0 0.0 0
133.00 FAS1431J133 0.16 -0.09 0.01 30.0 0.25 81.0 4.0 14
134.00 FAS1431J134 0.29 0.00 0.01 29.0 0.25 75.0 0.0 0
135.00 FAS1431J135 0.14 -0.11 0.01 29.0 0.25 81.0 4.0 14
136.00 FAS1431J136 0.25 0.00 0.01 3.0 0.26 78.0 0.0 0
137.00 FAS1431J137 0.67 0.00 0.01 3.0 0.25 81.0 0.0 0
138.00 FAS1431J138 0.47 0.00 0.01 10.0 0.25 70.0 0.0 0
139.00 FAS1431J139 0.40 -0.27 0.01 10.0 0.25 81.0 10.0 10
140.00 FAS1431J140 0.25 0.00 0.01 4.0 0.25 82.0 0.0 0
141.00 FAS1431J141 0.25 0.00 0.01 10.0 0.25 81.0 0.0 0
142.00 FAS1431J142 0.25 0.00 0.01 10.0 0.25 75.0 0.0 0
143.00 FAS1431J143 0.28 0.00 0.01 10.0 0.26 78.0 0.0 0
144.00 FAS1431J144 0.25 0.00 0.01 10.0 0.25 81.0 0.0 0
145.00 FAS1431J145 0.25 0.00 0.01 5.0 0.25 81.0 0.0 0

Put Options: FAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
63.00 FAS1431V63 0.12 0.00 0.07 24.0 0.25 465.0 0.0 0
64.00 FAS1431V64 0.19 0.00 0.08 24.0 0.25 72.0 0.0 0
65.00 FAS1431V65 0.25 0.23 0.02 14.0 0.25 331.0 1.0 14
66.00 FAS1431V66 0.25 0.00 0.01 12.0 0.25 66.0 0.0 0
67.00 FAS1431V67 0.25 0.00 0.01 12.0 0.25 52.0 0.0 0
68.00 FAS1431V68 0.70 0.00 0.01 11.0 0.25 72.0 0.0 0
69.00 FAS1431V69 0.25 0.00 0.01 33.0 0.25 72.0 0.0 0
70.00 FAS1431V70 0.25 0.00 0.01 40.0 0.25 73.0 0.0 0
71.00 FAS1431V71 0.01 0.00 0.01 10.0 0.25 52.0 0.0 0
72.00 FAS1431V72 0.46 0.45 0.01 10.0 0.25 301.0 5.0 4
73.00 FAS1431V73 1.82 1.81 0.01 10.0 0.25 271.0 11.0 10
74.00 FAS1431V74 0.01 0.00 0.01 50.0 0.25 80.0 0.0 0
75.00 FAS1431V75 0.45 0.43 0.02 31.0 0.25 345.0 50.0 92
76.00 FAS1431V76 0.62 0.60 0.02 20.0 0.25 320.0 8.0 8
77.00 FAS1431V77 0.45 0.44 0.01 33.0 0.25 339.0 30.0 41
78.00 FAS1431V78 0.03 0.00 0.03 50.0 0.25 111.0 0.0 0
79.00 FAS1431V79 1.70 1.68 0.02 27.0 0.25 1111.0 14.0 36
80.00 FAS1431V80 0.15 0.14 0.01 100.0 0.25 817.0 140.0 144
80.50 FAS1431V80.5 0.01 0.00 0.01 211.0 0.25 179.0 0.0 0
81.00 FAS1431V81 0.01 0.00 0.01 989.0 0.25 166.0 0.0 0
81.50 FAS1431V81.5 0.01 0.00 0.01 1304.0 0.25 183.0 0.0 0
82.00 FAS1431V82 0.21 0.19 0.02 200.0 0.25 714.0 40.0 48
82.50 FAS1431V82.5 0.04 0.00 0.01 460.0 0.26 176.0 0.0 0
83.00 FAS1431V83 0.07 0.03 0.02 11.0 0.25 668.0 20.0 61
83.50 FAS1431V83.5 0.01 0.00 0.01 84.0 0.25 810.0 0.0 0
84.00 FAS1431V84 0.30 0.25 0.02 379.0 0.27 1225.0 25.0 26
84.50 FAS1431V84.5 0.18 0.00 0.02 908.0 0.16 61.0 1.0 5
85.00 FAS1431V85 0.29 0.22 0.03 111.0 0.25 1236.0 10.0 90
85.50 FAS1431V85.5 0.02 0.00 0.04 50.0 0.28 805.0 0.0 0
86.00 FAS1431V86 0.28 0.00 0.05 58.0 0.30 886.0 20.0 88
86.50 FAS1431V86.5 0.34 0.27 0.06 51.0 0.31 294.0 30.0 40
87.00 FAS1431V87 0.39 0.37 0.07 52.0 0.32 907.0 25.0 73
87.50 FAS1431V87.5 0.26 0.00 0.08 44.0 0.33 915.0 20.0 39
88.00 FAS1431V88 0.21 0.11 0.11 29.0 0.28 1098.0 2.0 37
88.50 FAS1431V88.5 0.19 0.09 0.12 52.0 0.30 303.0 2.0 60
89.00 FAS1431V89 0.50 0.34 0.14 69.0 0.39 1295.0 3.0 23
89.50 FAS1431V89.5 0.64 0.47 0.17 32.0 0.34 597.0 61.0 51
90.00 FAS1431V90 0.23 -0.14 0.13 26.0 0.28 10.0 68.0 181
90.50 FAS1431V90.5 0.59 0.38 0.21 33.0 0.38 1150.0 30.0 76
91.00 FAS1431V91 0.63 0.37 0.23 23.0 0.47 1028.0 20.0 53
91.50 FAS1431V91.5 0.30 0.03 0.20 17.0 0.46 1206.0 3.0 131
92.00 FAS1431V92 0.34 -0.25 0.25 38.0 0.45 1092.0 3.0 163
92.50 FAS1431V92.5 1.05 0.73 0.22 199.0 0.44 562.0 10.0 39
93.00 FAS1431V93 0.36 -0.24 0.34 26.0 0.55 832.0 60.0 139
93.50 FAS1431V93.5 0.47 -0.14 0.34 31.0 0.57 1263.0 1.0 128
94.00 FAS1431V94 0.53 -0.05 0.40 48.0 0.62 876.0 88.0 217
94.50 FAS1431V94.5 0.60 -0.05 0.34 293.0 0.63 866.0 31.0 71
95.00 FAS1431V95 0.55 -0.15 0.39 236.0 0.64 996.0 45.0 252
95.50 FAS1431V95.5 1.01 0.38 0.49 72.0 0.82 1451.0 1.0 125
96.00 FAS1431V96 0.65 -0.29 0.54 81.0 0.71 201.0 12.0 135
96.50 FAS1431V96.5 0.83 -0.17 0.62 90.0 0.88 1308.0 15.0 17
97.00 FAS1431V97 0.75 -0.45 0.69 90.0 0.80 10.0 16.0 158
97.50 FAS1431V97.5 0.82 -0.43 0.77 46.0 0.91 34.0 24.0 35
98.00 FAS1431V98 1.02 -0.70 0.84 109.0 0.97 33.0 240.0 215
98.50 FAS1431V98.5 0.96 -0.32 0.93 14.0 0.96 5.0 17.0 48
99.00 FAS1431V99 1.23 -0.26 1.04 36.0 1.18 74.0 10.0 147
99.50 FAS1431V99.5 1.25 -0.53 1.15 70.0 1.46 1267.0 4.0 20
100.00 FAS1431V100 1.39 -1.02 1.26 96.0 1.44 51.0 92.0 341
100.50 FAS1431V100.5 1.99 -0.61 1.34 284.0 1.94 1465.0 11.0 81
101.00 FAS1431V101 1.65 -0.34 1.59 23.0 1.74 11.0 66.0 51
101.50 FAS1431V101.5 2.25 0.11 1.73 50.0 2.02 801.0 1.0 39
102.00 FAS1431V102 2.00 -1.15 1.88 285.0 2.25 818.0 163.0 98
102.50 FAS1431V102.5 2.20 -0.95 2.10 65.0 2.49 883.0 16.0 39
103.00 FAS1431V103 3.75 0.50 2.29 217.0 2.99 1127.0 11.0 76
103.50 FAS1431V103.5 4.85 0.60 2.60 44.0 2.80 69.0 80.0 65
104.00 FAS1431V104 3.20 -1.50 2.76 298.0 3.00 17.0 5.0 69
104.50 FAS1431V104.5 3.25 -1.35 3.15 71.0 3.35 41.0 416.0 18
105.00 FAS1431V105 3.50 -1.85 3.45 98.0 3.70 43.0 1.0 560
105.50 FAS1431V105.5 4.49 -0.81 3.75 32.0 4.05 428.0 1.0 33
106.00 FAS1431V106 5.60 0.00 4.00 361.0 4.30 64.0 25.0 30
106.50 FAS1431V106.5 5.65 0.65 4.40 295.0 5.05 592.0 1.0 25
107.00 FAS1431V107 6.17 0.00 4.70 198.0 5.75 856.0 10.0 12
107.50 FAS1431V107.5 7.61 1.96 5.10 137.0 6.30 928.0 500.0 500
108.00 FAS1431V108 6.50 0.30 5.50 120.0 6.80 1081.0 2.0 27
108.50 FAS1431V108.5 10.10 3.40 5.90 45.0 7.30 849.0 10.0 40
109.00 FAS1431V109 7.90 0.00 6.35 42.0 7.80 372.0 20.0 12
109.50 FAS1431V109.5 7.35 0.00 6.80 21.0 8.85 723.0 0.0 0
110.00 FAS1431V110 20.00 12.25 7.25 94.0 8.40 707.0 26.0 32
111.00 FAS1431V111 6.37 -2.53 8.20 124.0 9.40 340.0 4.0 15
112.00 FAS1431V112 9.60 0.00 9.10 14.0 11.75 173.0 0.0 0
113.00 FAS1431V113 10.70 0.00 9.85 52.0 11.40 43.0 0.0 0
114.00 FAS1431V114 11.60 0.00 11.05 25.0 12.40 22.0 0.0 0
115.00 FAS1431V115 12.50 0.00 12.10 33.0 13.40 84.0 0.0 0
116.00 FAS1431V116 10.40 -3.05 13.10 64.0 15.60 109.0 1.0 1
117.00 FAS1431V117 14.55 0.00 13.95 62.0 16.70 111.0 0.0 0
118.00 FAS1431V118 15.55 0.00 15.05 33.0 17.80 111.0 0.0 0
119.00 FAS1431V119 16.55 0.00 16.05 84.0 17.40 104.0 0.0 0
120.00 FAS1431V120 20.60 2.95 17.10 64.0 18.40 171.0 6.0 2
121.00 FAS1431V121 18.35 0.00 18.00 70.0 19.40 104.0 0.0 0
122.00 FAS1431V122 19.45 0.00 19.05 32.0 21.45 109.0 0.0 0
123.00 FAS1431V123 20.45 0.00 20.00 51.0 22.45 109.0 0.0 0
124.00 FAS1431V124 21.45 0.00 21.00 38.0 23.45 109.0 0.0 0
125.00 FAS1431V125 22.20 0.00 22.15 11.0 24.75 102.0 0.0 0
126.00 FAS1431V126 23.35 0.00 23.00 37.0 25.45 109.0 0.0 0
127.00 FAS1431V127 24.35 0.00 23.40 77.0 26.75 77.0 0.0 0
128.00 FAS1431V128 25.30 0.00 24.90 56.0 27.20 77.0 0.0 0
129.00 FAS1431V129 26.35 0.00 25.85 111.0 28.20 52.0 0.0 0
130.00 FAS1431V130 27.40 0.00 26.15 77.0 29.55 77.0 0.0 0
131.00 FAS1431V131 28.20 0.00 27.60 77.0 30.20 77.0 0.0 0
132.00 FAS1431V132 29.40 0.00 29.00 68.0 31.20 77.0 0.0 0
133.00 FAS1431V133 30.00 0.00 30.00 57.0 32.20 77.0 0.0 0
134.00 FAS1431V134 31.30 0.00 31.00 59.0 33.20 77.0 0.0 0
135.00 FAS1431V135 32.25 0.00 32.00 59.0 34.20 77.0 0.0 0
136.00 FAS1431V136 33.25 0.00 33.00 54.0 35.20 77.0 0.0 0
137.00 FAS1431V137 34.25 0.00 34.00 59.0 36.20 77.0 0.0 0
138.00 FAS1431V138 35.50 0.00 34.45 111.0 37.00 49.0 0.0 0
139.00 FAS1431V139 36.20 0.00 35.35 77.0 38.75 77.0 0.0 0
140.00 FAS1431V140 37.55 0.00 37.00 68.0 39.20 77.0 0.0 0
141.00 FAS1431V141 38.60 0.00 37.95 63.0 40.00 77.0 0.0 0
142.00 FAS1431V142 39.30 0.00 38.60 77.0 41.05 77.0 0.0 0
143.00 FAS1431V143 40.30 0.00 39.95 55.0 42.20 77.0 0.0 0
144.00 FAS1431V144 41.20 0.00 41.00 59.0 43.20 77.0 0.0 0
145.00 FAS1431V145 42.50 0.00 42.05 63.0 44.20 217.0 0.0 0