$122.13 +0.64 (0.53%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 122.13
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.64 (0.53%)
Prev Close: 121.49
Open: 121.84
Bid: 121.93
Ask: 122.36
Options:

Call Options: FAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 FAS1428K55 66.01 0.00 65.35 1.0 68.95 1.0 8.0 8
60.00 FAS1428K60 59.50 0.00 59.70 73.0 63.50 63.0 0.0 0
65.00 FAS1428K65 55.05 0.00 55.10 63.0 57.85 1.0 0.0 0
70.00 FAS1428K70 49.50 0.00 50.10 63.0 52.85 1.0 0.0 0
71.00 FAS1428K71 20.10 -28.40 48.75 10.0 52.70 63.0 5.0 5
72.00 FAS1428K72 19.30 -28.20 47.75 63.0 51.70 99.0 10.0 10
73.00 FAS1428K73 18.30 -28.20 46.75 10.0 50.60 63.0 11.0 11
74.00 FAS1428K74 19.00 -26.20 45.75 10.0 49.50 85.0 14.0 14
75.00 FAS1428K75 45.05 0.00 45.30 10.0 47.45 10.0 0.0 0
76.00 FAS1428K76 22.40 -21.10 43.65 37.0 47.65 99.0 51.0 51
77.00 FAS1428K77 43.05 0.00 42.70 73.0 46.50 63.0 0.0 0
78.00 FAS1428K78 15.20 -26.30 41.75 10.0 45.70 63.0 12.0 12
79.00 FAS1428K79 14.85 -25.35 40.75 10.0 44.70 63.0 14.0 14
80.00 FAS1428K80 39.95 0.00 40.00 10.0 43.85 10.0 0.0 0
80.50 FAS1428K80.5 39.60 0.00 39.50 69.0 42.00 95.0 0.0 0
81.00 FAS1428K81 38.95 0.00 38.90 63.0 41.45 20.0 0.0 0
81.50 FAS1428K81.5 11.20 -27.35 38.50 10.0 42.35 10.0 30.0 30
82.00 FAS1428K82 11.25 -26.70 38.00 10.0 41.85 10.0 34.0 34
82.50 FAS1428K82.5 37.55 0.00 37.50 10.0 41.35 10.0 0.0 30
83.00 FAS1428K83 16.40 -20.55 36.95 85.0 39.45 20.0 27.0 27
83.50 FAS1428K83.5 36.75 0.00 36.50 10.0 40.35 10.0 0.0 0
84.00 FAS1428K84 19.14 -16.46 36.10 63.0 38.45 235.0 5.0 51
84.50 FAS1428K84.5 35.20 0.00 35.50 10.0 39.35 10.0 0.0 0
85.00 FAS1428K85 22.50 -12.00 34.75 10.0 38.60 63.0 5.0 5
85.50 FAS1428K85.5 33.90 0.00 34.50 10.0 36.95 10.0 0.0 0
86.00 FAS1428K86 33.40 0.00 34.00 10.0 37.85 10.0 0.0 0
86.50 FAS1428K86.5 8.80 -24.10 33.50 10.0 37.35 10.0 34.0 34
87.00 FAS1428K87 15.95 -17.10 32.70 73.0 36.60 63.0 6.0 6
87.50 FAS1428K87.5 8.05 -24.70 32.50 10.0 36.35 10.0 110.0 108
88.00 FAS1428K88 12.20 -19.30 32.10 63.0 34.45 9.0 2.0 7
88.50 FAS1428K88.5 11.65 -19.35 31.40 63.0 35.05 63.0 5.0 5
89.00 FAS1428K89 7.75 -22.75 31.10 63.0 33.45 9.0 125.0 2
89.50 FAS1428K89.5 10.95 -19.05 30.40 1.0 34.10 63.0 3.0 4
90.00 FAS1428K90 10.30 -19.20 29.90 63.0 33.60 63.0 25.0 46
90.50 FAS1428K90.5 7.00 -22.00 29.45 63.0 32.85 63.0 10.0 31
91.00 FAS1428K91 10.00 -18.45 28.80 208.0 32.35 341.0 26.0 180
91.50 FAS1428K91.5 11.91 -15.94 28.70 10.0 30.95 9.0 9.0 9
92.00 FAS1428K92 26.07 -1.38 27.90 96.0 31.35 19.0 2.0 38
92.50 FAS1428K92.5 27.10 0.00 27.65 63.0 29.90 10.0 0.0 0
93.00 FAS1428K93 5.55 -20.95 26.95 85.0 30.35 239.0 17.0 17
93.50 FAS1428K93.5 5.70 -20.40 27.05 10.0 30.30 46.0 6.0 6
94.00 FAS1428K94 26.60 0.55 25.95 63.0 29.35 395.0 5.0 63
94.50 FAS1428K94.5 19.70 -5.25 25.55 120.0 27.90 21.0 3.0 16
95.00 FAS1428K95 19.10 -5.35 24.95 63.0 29.00 1.0 1.0 62
95.50 FAS1428K95.5 7.05 -16.95 24.70 33.0 28.50 33.0 110.0 39
96.00 FAS1428K96 23.60 -0.45 24.55 63.0 28.20 1.0 1.0 50
96.50 FAS1428K96.5 22.00 -1.55 23.45 63.0 26.85 395.0 5.0 16
97.00 FAS1428K97 21.08 -1.42 22.95 63.0 26.35 63.0 2.0 2
97.50 FAS1428K97.5 5.80 -16.85 22.65 123.0 26.45 63.0 10.0 10
98.00 FAS1428K98 18.50 -3.00 22.00 100.0 24.45 21.0 5.0 33
98.50 FAS1428K98.5 4.95 -16.05 21.20 10.0 24.85 311.0 40.0 40
99.00 FAS1428K99 16.20 -4.30 20.90 1.0 24.55 96.0 40.0 26
99.50 FAS1428K99.5 5.50 -14.50 20.40 1.0 24.00 96.0 5.0 25
100.00 FAS1428K100 21.91 2.46 21.50 152.0 23.30 265.0 13.0 111
100.50 FAS1428K100.5 6.00 -13.15 19.25 63.0 23.30 63.0 15.0 8
101.00 FAS1428K101 3.85 -14.60 18.75 1.0 22.25 63.0 39.0 101
101.50 FAS1428K101.5 6.02 -11.98 18.25 1.0 22.30 63.0 10.0 52
102.00 FAS1428K102 17.80 0.30 18.00 63.0 21.50 63.0 16.0 16
102.50 FAS1428K102.5 17.60 0.00 17.30 32.0 21.15 21.0 0.0 0
103.00 FAS1428K103 2.00 -14.50 16.75 10.0 20.75 63.0 37.0 37
103.50 FAS1428K103.5 3.88 -12.82 16.25 1.0 20.30 9.0 1.0 1
104.00 FAS1428K104 15.32 -0.18 16.05 70.0 18.40 31.0 1.0 14
104.50 FAS1428K104.5 2.52 -12.53 15.55 70.0 18.15 101.0 8.0 8
105.00 FAS1428K105 16.00 0.00 15.05 73.0 17.40 31.0 3.0 3
105.50 FAS1428K105.5 11.90 -2.10 14.70 34.0 16.85 10.0 4.0 1
106.00 FAS1428K106 16.00 0.00 14.05 73.0 17.50 144.0 1.0 19
106.50 FAS1428K106.5 3.61 -9.39 13.85 63.0 17.00 142.0 1.0 43
107.00 FAS1428K107 8.72 -3.83 12.95 1.0 17.05 1.0 7.0 40
107.50 FAS1428K107.5 9.60 -3.10 13.00 66.0 15.15 47.0 30.0 131
108.00 FAS1428K108 10.85 -1.35 12.95 115.0 14.40 167.0 3.0 33
108.50 FAS1428K108.5 10.05 -1.65 11.55 28.0 14.95 168.0 3.0 1
109.00 FAS1428K109 10.40 -0.80 11.05 27.0 13.40 67.0 1.0 34
109.50 FAS1428K109.5 10.70 0.00 10.50 11.0 14.05 10.0 0.0 0
110.00 FAS1428K110 9.70 -0.65 10.15 85.0 12.55 52.0 2.0 20
110.50 FAS1428K110.5 8.10 -1.75 10.60 73.0 11.95 45.0 9.0 9
111.00 FAS1428K111 6.41 -3.04 10.10 165.0 11.45 26.0 9.0 43
111.50 FAS1428K111.5 7.10 -1.70 9.60 53.0 10.85 43.0 8.0 8
112.00 FAS1428K112 7.25 -1.10 9.10 26.0 10.35 44.0 10.0 34
112.50 FAS1428K112.5 6.30 -1.45 8.40 85.0 10.10 23.0 4.0 4
113.00 FAS1428K113 5.37 -2.03 8.10 185.0 9.40 489.0 1.0 101
113.50 FAS1428K113.5 6.00 -0.85 7.60 111.0 8.95 98.0 3.0 8
114.00 FAS1428K114 7.65 1.15 7.15 210.0 8.35 31.0 5.0 54
114.50 FAS1428K114.5 6.00 0.00 6.65 139.0 8.00 46.0 0.0 0
115.00 FAS1428K115 6.96 0.00 6.20 710.0 7.35 78.0 50.0 304
115.50 FAS1428K115.5 5.05 0.00 5.70 109.0 6.90 236.0 0.0 0
116.00 FAS1428K116 6.00 0.95 5.25 349.0 6.40 369.0 2.0 110
116.50 FAS1428K116.5 5.20 1.05 4.70 94.0 5.85 166.0 35.0 36
117.00 FAS1428K117 4.24 0.00 4.30 241.0 5.35 29.0 5.0 83
117.50 FAS1428K117.5 4.36 -0.04 4.40 87.0 4.85 336.0 51.0 82
118.00 FAS1428K118 4.20 0.75 4.05 34.0 4.35 464.0 51.0 295
118.50 FAS1428K118.5 3.65 0.15 3.50 83.0 4.00 117.0 16.0 157
119.00 FAS1428K119 3.00 0.00 2.98 173.0 3.40 212.0 19.0 100
119.50 FAS1428K119.5 2.10 0.00 2.53 77.0 2.91 78.0 5.0 86
120.00 FAS1428K120 2.00 -0.09 2.13 90.0 2.40 73.0 15.0 294
120.50 FAS1428K120.5 1.89 0.24 1.75 69.0 2.01 154.0 57.0 90
121.00 FAS1428K121 1.20 -0.34 1.32 241.0 1.75 358.0 17.0 117
121.50 FAS1428K121.5 0.95 -0.05 0.99 67.0 1.23 439.0 40.0 136
122.00 FAS1428K122 0.81 0.06 0.70 161.0 0.91 91.0 78.0 236
122.50 FAS1428K122.5 0.44 -0.13 0.44 135.0 0.63 73.0 32.0 124
123.00 FAS1428K123 0.32 -0.13 0.29 30.0 0.40 22.0 254.0 362
123.50 FAS1428K123.5 0.44 0.22 0.13 130.0 0.30 128.0 31.0 41
124.00 FAS1428K124 0.12 0.00 0.08 37.0 0.26 266.0 235.0 39
124.50 FAS1428K124.5 0.16 0.00 0.05 31.0 0.20 237.0 8.0 244
125.00 FAS1428K125 0.04 0.03 0.01 54.0 0.11 54.0 201.0 82
126.00 FAS1428K126 0.15 -0.03 0.01 14.0 0.16 46.0 20.0 84
127.00 FAS1428K127 0.09 -0.07 0.01 30.0 0.25 115.0 3.0 4
128.00 FAS1428K128 0.03 -0.22 0.01 1.0 0.25 115.0 4.0 4
129.00 FAS1428K129 0.25 0.00 0.01 1.0 0.25 97.0 0.0 0
130.00 FAS1428K130 0.08 -0.17 0.01 1.0 0.25 127.0 10.0 10

Put Options: FAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 FAS1428W55 0.25 0.00 0.01 24.0 0.38 21.0 0.0 0
60.00 FAS1428W60 0.25 0.00 0.01 10.0 0.39 21.0 0.0 0
65.00 FAS1428W65 0.25 0.00 0.03 10.0 0.50 31.0 0.0 0
70.00 FAS1428W70 0.99 0.74 0.01 10.0 0.50 261.0 189.0 213
71.00 FAS1428W71 0.95 0.70 0.01 10.0 0.50 66.0 57.0 57
72.00 FAS1428W72 3.50 3.25 0.01 10.0 0.50 66.0 3.0 76
73.00 FAS1428W73 0.45 0.20 0.01 32.0 0.39 21.0 100.0 91
74.00 FAS1428W74 0.58 0.33 0.01 1.0 0.38 21.0 1.0 1
75.00 FAS1428W75 0.14 -0.12 0.01 1.0 0.38 75.0 6.0 103
76.00 FAS1428W76 0.25 0.00 0.01 10.0 0.51 67.0 0.0 0
77.00 FAS1428W77 0.60 0.35 0.01 25.0 0.39 11.0 12.0 12
78.00 FAS1428W78 4.05 3.80 0.01 25.0 0.50 196.0 8.0 8
79.00 FAS1428W79 2.02 1.77 0.02 1.0 0.52 69.0 1.0 9
80.00 FAS1428W80 0.42 0.17 0.02 1.0 0.44 180.0 100.0 280
80.50 FAS1428W80.5 0.25 0.00 0.02 1.0 0.51 67.0 0.0 0
81.00 FAS1428W81 0.27 0.00 0.01 25.0 0.50 66.0 0.0 0
81.50 FAS1428W81.5 0.26 0.00 0.01 25.0 0.51 67.0 0.0 0
82.00 FAS1428W82 0.24 -0.02 0.01 25.0 0.38 21.0 2.0 11
82.50 FAS1428W82.5 0.26 0.00 0.03 1.0 0.50 66.0 0.0 0
83.00 FAS1428W83 0.26 0.00 0.03 1.0 0.51 31.0 0.0 0
83.50 FAS1428W83.5 4.50 4.23 0.03 1.0 0.50 81.0 45.0 45
84.00 FAS1428W84 3.36 3.10 0.03 1.0 0.50 99.0 1.0 1
84.50 FAS1428W84.5 0.27 0.00 0.03 1.0 0.50 99.0 0.0 0
85.00 FAS1428W85 0.29 0.03 0.03 1.0 0.38 93.0 6.0 76
85.50 FAS1428W85.5 0.27 0.00 0.03 1.0 0.50 70.0 0.0 0
86.00 FAS1428W86 0.30 0.04 0.01 50.0 0.38 72.0 50.0 79
86.50 FAS1428W86.5 0.26 0.00 0.01 58.0 0.50 99.0 0.0 0
87.00 FAS1428W87 0.25 -0.01 0.01 14.0 0.38 93.0 14.0 27
87.50 FAS1428W87.5 0.27 0.00 0.04 1.0 0.50 99.0 0.0 0
88.00 FAS1428W88 0.70 0.44 0.04 1.0 0.38 93.0 9.0 31
88.50 FAS1428W88.5 0.26 0.00 0.04 1.0 0.50 99.0 0.0 0
89.00 FAS1428W89 0.43 0.17 0.03 42.0 0.38 93.0 21.0 21
89.50 FAS1428W89.5 9.30 9.03 0.02 14.0 0.50 99.0 35.0 35
90.00 FAS1428W90 0.35 0.10 0.02 69.0 0.38 210.0 10.0 12
90.50 FAS1428W90.5 0.26 0.00 0.02 69.0 0.50 70.0 0.0 0
91.00 FAS1428W91 0.38 0.12 0.02 69.0 0.38 61.0 7.0 7
91.50 FAS1428W91.5 0.19 -0.08 0.01 40.0 0.50 81.0 10.0 31
92.00 FAS1428W92 0.20 -0.06 0.01 40.0 0.50 99.0 15.0 17
92.50 FAS1428W92.5 0.27 0.00 0.01 40.0 0.50 46.0 0.0 0
93.00 FAS1428W93 0.22 -0.04 0.01 2.0 0.50 99.0 5.0 35
93.50 FAS1428W93.5 0.12 -0.13 0.01 71.0 0.25 93.0 2.0 4
94.00 FAS1428W94 0.22 -0.04 0.03 31.0 0.25 93.0 10.0 23
94.50 FAS1428W94.5 0.26 0.00 0.01 41.0 0.25 93.0 0.0 0
95.00 FAS1428W95 0.24 -0.02 0.04 20.0 0.25 93.0 1.0 29
95.50 FAS1428W95.5 12.20 11.94 0.07 25.0 0.25 93.0 7.0 7
96.00 FAS1428W96 0.26 0.00 0.01 25.0 0.25 93.0 16.0 74
96.50 FAS1428W96.5 0.25 0.00 0.04 61.0 0.25 93.0 24.0 66
97.00 FAS1428W97 0.80 0.54 0.05 33.0 0.25 69.0 5.0 6
97.50 FAS1428W97.5 0.25 0.00 0.03 46.0 0.25 202.0 8.0 33
98.00 FAS1428W98 0.26 0.00 0.01 10.0 0.25 105.0 0.0 0
98.50 FAS1428W98.5 2.04 1.78 0.03 43.0 0.25 84.0 14.0 14
99.00 FAS1428W99 7.70 7.44 0.01 10.0 0.25 120.0 22.0 22
99.50 FAS1428W99.5 0.15 -0.10 0.05 20.0 0.25 420.0 1.0 232
100.00 FAS1428W100 0.23 -0.02 0.01 10.0 0.25 154.0 25.0 112
100.50 FAS1428W100.5 0.25 -0.01 0.01 10.0 0.25 84.0 15.0 24
101.00 FAS1428W101 0.26 0.01 0.01 10.0 0.25 287.0 5.0 16
101.50 FAS1428W101.5 0.25 -0.01 0.01 23.0 0.25 127.0 5.0 5
102.00 FAS1428W102 0.77 0.52 0.02 12.0 0.25 264.0 1.0 27
102.50 FAS1428W102.5 0.26 0.00 0.01 43.0 0.25 69.0 18.0 18
103.00 FAS1428W103 0.25 -0.01 0.01 41.0 0.25 86.0 45.0 28
103.50 FAS1428W103.5 0.25 -0.01 0.01 51.0 0.25 115.0 27.0 40
104.00 FAS1428W104 0.11 -0.15 0.01 60.0 0.25 115.0 40.0 73
104.50 FAS1428W104.5 0.25 -0.01 0.02 44.0 0.25 115.0 39.0 30
105.00 FAS1428W105 0.10 -0.15 0.10 2.0 0.25 365.0 99.0 261
105.50 FAS1428W105.5 0.25 -0.01 0.02 159.0 0.25 115.0 40.0 94
106.00 FAS1428W106 0.10 -0.16 0.06 20.0 0.25 178.0 55.0 122
106.50 FAS1428W106.5 0.26 0.00 0.03 47.0 0.25 115.0 70.0 88
107.00 FAS1428W107 0.27 0.02 0.01 37.0 0.25 542.0 30.0 155
107.50 FAS1428W107.5 0.27 0.01 0.01 32.0 0.25 177.0 64.0 105
108.00 FAS1428W108 0.04 -0.22 0.04 1.0 0.14 42.0 1.0 119
108.50 FAS1428W108.5 0.26 0.00 0.01 3.0 0.18 189.0 70.0 105
109.00 FAS1428W109 0.05 0.02 0.02 48.0 0.10 99.0 30.0 212
109.50 FAS1428W109.5 0.27 0.01 0.01 3.0 0.25 74.0 66.0 36
110.00 FAS1428W110 0.04 0.00 0.01 4.0 0.08 23.0 15.0 156
110.50 FAS1428W110.5 0.28 0.03 0.01 10.0 0.25 50.0 60.0 60
111.00 FAS1428W111 0.27 0.02 0.01 1.0 0.25 148.0 39.0 135
111.50 FAS1428W111.5 0.34 0.09 0.01 1.0 0.25 127.0 5.0 25
112.00 FAS1428W112 0.20 0.18 0.02 32.0 0.24 425.0 9.0 104
112.50 FAS1428W112.5 0.15 0.00 0.01 1.0 0.25 300.0 3.0 41
113.00 FAS1428W113 0.07 0.02 0.05 30.0 0.14 168.0 7.0 104
113.50 FAS1428W113.5 0.12 -0.15 0.01 31.0 0.18 98.0 34.0 34
114.00 FAS1428W114 0.07 0.03 0.01 31.0 0.13 166.0 22.0 122
114.50 FAS1428W114.5 0.16 -0.09 0.01 1.0 0.50 132.0 1.0 2
115.00 FAS1428W115 0.25 0.20 0.05 1.0 0.27 436.0 31.0 113
115.50 FAS1428W115.5 0.24 0.21 0.01 1.0 0.25 157.0 11.0 28
116.00 FAS1428W116 0.33 0.29 0.01 1.0 0.25 186.0 5.0 37
116.50 FAS1428W116.5 0.34 0.24 0.03 31.0 0.17 242.0 30.0 31
117.00 FAS1428W117 0.11 -0.04 0.06 53.0 0.18 220.0 4.0 131
117.50 FAS1428W117.5 0.13 -0.09 0.05 44.0 0.18 68.0 31.0 65
118.00 FAS1428W118 0.15 -0.10 0.05 30.0 0.19 78.0 93.0 174
118.50 FAS1428W118.5 0.30 0.00 0.05 63.0 0.18 167.0 23.0 31
119.00 FAS1428W119 0.15 -0.50 0.09 67.0 0.20 199.0 45.0 157
119.50 FAS1428W119.5 0.15 -0.21 0.13 34.0 0.24 219.0 145.0 165
120.00 FAS1428W120 0.21 -0.19 0.15 43.0 0.24 141.0 87.0 311
120.50 FAS1428W120.5 0.28 -0.27 0.21 33.0 0.32 96.0 391.0 139
121.00 FAS1428W121 0.34 -0.50 0.28 13.0 0.40 226.0 21.0 150
121.50 FAS1428W121.5 0.49 -0.37 0.49 1.0 0.59 181.0 112.0 67
122.00 FAS1428W122 0.60 -0.54 0.52 2.0 0.91 4.0 101.0 121
122.50 FAS1428W122.5 0.81 -0.69 0.81 1.0 0.96 14.0 1.0 40
123.00 FAS1428W123 1.15 -0.75 1.15 5.0 1.37 26.0 135.0 133
123.50 FAS1428W123.5 2.63 0.66 1.43 77.0 1.96 609.0 4.0 4
124.00 FAS1428W124 2.07 0.00 1.86 42.0 2.46 612.0 0.0 0
124.50 FAS1428W124.5 2.37 0.00 2.18 12.0 2.92 180.0 0.0 0
125.00 FAS1428W125 3.30 0.00 2.76 63.0 3.50 521.0 6.0 22
126.00 FAS1428W126 3.65 0.00 3.70 31.0 4.50 377.0 0.0 0
127.00 FAS1428W127 4.55 0.00 4.65 46.0 5.50 402.0 0.0 0
128.00 FAS1428W128 5.35 0.00 5.55 56.0 6.45 107.0 0.0 0
129.00 FAS1428W129 6.30 0.00 6.55 56.0 7.45 114.0 0.0 0
130.00 FAS1428W130 7.45 0.00 7.50 57.0 8.45 70.0 0.0 0