Direxion Trust Shs Direxion Daily Financial Bull 3X Shares $101.74

down -1.91


25/7/2014 04:00 PM  |  NYSEARCA : FAS
Last Trade: 101.74
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -1.91 (-1.84 %)
Prev Close: 103.65
Open: 102.80
Bid: 101.68
Ask: 101.79
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FAS Trend Analysis - it has outperformed the S&P 500 by 20%
Options:

Call Options: FAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FAS1425G70 33.30 0.00 31.00 329.0 33.75 329.0 0.0 0
71.00 FAS1425G71 32.20 0.00 29.95 33.0 31.15 29.0 0.0 0
72.00 FAS1425G72 29.80 0.00 28.65 34.0 31.75 34.0 0.0 0
73.00 FAS1425G73 28.75 0.00 28.15 32.0 30.75 34.0 0.0 0
74.00 FAS1425G74 29.20 0.00 27.00 10.0 29.70 41.0 0.0 0
75.00 FAS1425G75 28.20 -0.10 26.15 329.0 27.10 303.0 17.0 17
76.00 FAS1425G76 25.75 0.00 25.15 30.0 27.25 34.0 0.0 0
77.00 FAS1425G77 24.75 0.00 24.00 10.0 26.70 41.0 0.0 0
78.00 FAS1425G78 25.20 0.00 22.85 34.0 25.75 34.0 0.0 0
79.00 FAS1425G79 24.20 0.00 22.05 32.0 24.75 34.0 0.0 0
80.00 FAS1425G80 22.05 0.00 21.05 32.0 23.75 34.0 0.0 0
81.00 FAS1425G81 21.05 0.00 19.65 34.0 22.70 34.0 0.0 0
82.00 FAS1425G82 19.70 0.00 19.05 103.0 21.75 117.0 0.0 0
83.00 FAS1425G83 18.80 0.00 18.05 89.0 20.75 89.0 0.0 0
84.00 FAS1425G84 18.05 0.00 16.65 107.0 19.75 34.0 0.0 0
85.00 FAS1425G85 16.70 -0.55 16.60 39.0 17.10 274.0 5.0 9
85.50 FAS1425G85.5 17.70 0.00 15.55 32.0 18.25 34.0 0.0 0
86.00 FAS1425G86 17.20 0.00 14.65 34.0 17.75 34.0 0.0 0
86.50 FAS1425G86.5 16.75 0.00 14.50 39.0 15.65 28.0 0.0 0
87.00 FAS1425G87 15.70 0.00 14.15 31.0 16.75 36.0 0.0 0
87.50 FAS1425G87.5 15.75 0.00 13.55 39.0 15.85 36.0 0.0 0
88.00 FAS1425G88 10.20 -5.10 13.15 329.0 15.25 329.0 2.0 2
88.50 FAS1425G88.5 14.75 0.00 12.65 21.0 13.60 19.0 0.0 0
89.00 FAS1425G89 9.70 -4.55 12.10 32.0 14.35 36.0 12.0 12
89.50 FAS1425G89.5 13.75 0.00 11.60 32.0 13.85 36.0 0.0 0
90.00 FAS1425G90 11.95 -1.35 11.35 234.0 11.90 76.0 26.0 30
90.50 FAS1425G90.5 12.20 0.00 10.55 119.0 12.75 119.0 0.0 0
91.00 FAS1425G91 10.85 -1.70 10.15 329.0 12.05 576.0 1.0 14
91.50 FAS1425G91.5 11.75 0.00 9.65 83.0 11.70 91.0 0.0 0
92.00 FAS1425G92 9.95 -2.11 9.30 566.0 9.90 32.0 1.0 48
92.50 FAS1425G92.5 10.75 0.00 8.55 85.0 9.70 84.0 0.0 0
93.00 FAS1425G93 8.95 -1.82 8.30 551.0 9.20 671.0 4.0 7
93.50 FAS1425G93.5 6.00 -3.80 7.65 706.0 8.60 416.0 13.0 17
94.00 FAS1425G94 7.15 -1.25 7.15 712.0 7.90 22.0 10.0 40
94.50 FAS1425G94.5 5.40 -3.40 6.60 76.0 7.65 72.0 10.0 1
95.00 FAS1425G95 6.95 -1.68 6.35 1358.0 7.15 635.0 34.0 62
95.50 FAS1425G95.5 6.45 -1.35 5.80 529.0 6.70 381.0 28.0 22
96.00 FAS1425G96 6.20 -1.10 5.15 329.0 6.20 329.0 4.0 11
96.50 FAS1425G96.5 5.45 -0.25 4.80 329.0 5.70 329.0 1.0 1
97.00 FAS1425G97 4.95 -1.35 4.30 329.0 5.20 329.0 7.0 10
97.50 FAS1425G97.5 4.83 -0.97 3.65 259.0 4.40 36.0 30.0 47
98.00 FAS1425G98 3.80 -1.50 3.30 326.0 4.20 576.0 4.0 42
98.50 FAS1425G98.5 3.27 -0.98 2.68 331.0 3.70 526.0 21.0 26
99.00 FAS1425G99 3.05 -1.71 2.54 179.0 3.20 431.0 65.0 107
99.50 FAS1425G99.5 2.25 -2.00 1.69 332.0 2.42 240.0 2.0 19
100.00 FAS1425G100 1.88 -1.92 1.54 238.0 1.95 208.0 73.0 273
100.50 FAS1425G100.5 1.21 -2.04 1.11 57.0 1.39 70.0 28.0 229
101.00 FAS1425G101 0.91 -2.05 0.61 59.0 1.08 742.0 70.0 155
101.50 FAS1425G101.5 0.60 -1.65 0.17 46.0 0.38 27.0 212.0 201
102.00 FAS1425G102 0.02 -1.76 0.01 10.0 0.04 97.0 261.0 814
102.50 FAS1425G102.5 0.01 -1.29 0.01 1.0 0.01 24.0 144.0 2,298
103.00 FAS1425G103 0.02 -1.18 0.01 108.0 0.01 10.0 1266.0 313
103.50 FAS1425G103.5 0.01 -0.78 0.01 13.0 0.04 43.0 81.0 179
104.00 FAS1425G104 0.01 -0.51 0.01 10.0 0.02 37.0 144.0 272
104.50 FAS1425G104.5 0.38 0.00 0.28 11.0 0.05 192.0 40.0 101
105.00 FAS1425G105 0.04 -0.26 0.01 50.0 0.04 75.0 7.0 541
105.50 FAS1425G105.5 0.32 0.23 0.09 61.0 0.09 169.0 20.0 33
106.00 FAS1425G106 0.01 -0.04 0.01 20.0 0.01 20.0 28.0 351
106.50 FAS1425G106.5 0.16 0.08 0.05 38.0 0.12 261.0 10.0 10
107.00 FAS1425G107 0.01 -0.04 0.01 1.0 0.09 255.0 10.0 201
107.50 FAS1425G107.5 0.01 0.00 0.01 254.0 0.14 357.0 10.0 20
108.00 FAS1425G108 0.10 -0.09 0.01 74.0 0.07 378.0 10.0 296
108.50 FAS1425G108.5 0.15 -0.04 0.01 50.0 0.16 841.0 300.0 300
109.00 FAS1425G109 0.13 -0.06 0.01 84.0 0.16 790.0 50.0 125
109.50 FAS1425G109.5 0.15 0.00 0.06 25.0 0.16 36.0 0.0 0
110.00 FAS1425G110 0.10 0.00 0.05 1.0 0.08 111.0 10.0 83
110.50 FAS1425G110.5 0.15 0.00 0.02 60.0 0.16 36.0 0.0 0
111.00 FAS1425G111 0.09 -0.09 0.01 33.0 0.16 745.0 55.0 94
112.00 FAS1425G112 0.19 0.04 0.01 31.0 0.17 732.0 4.0 8
113.00 FAS1425G113 0.15 0.00 0.02 45.0 0.16 138.0 0.0 0
114.00 FAS1425G114 0.15 0.00 0.01 2.0 0.16 143.0 0.0 0
115.00 FAS1425G115 0.15 0.00 0.01 49.0 0.16 143.0 0.0 0
116.00 FAS1425G116 0.15 0.00 0.01 11.0 0.16 143.0 0.0 0
117.00 FAS1425G117 0.15 0.00 0.01 20.0 0.16 138.0 0.0 0
118.00 FAS1425G118 0.15 0.00 0.01 10.0 0.16 142.0 0.0 0
119.00 FAS1425G119 0.15 0.00 0.01 10.0 0.16 138.0 0.0 0
120.00 FAS1425G120 0.15 0.00 0.01 10.0 0.16 36.0 0.0 0
121.00 FAS1425G121 0.15 0.00 0.01 10.0 0.16 93.0 0.0 0
122.00 FAS1425G122 0.15 0.00 0.01 15.0 0.16 541.0 0.0 0

Put Options: FAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FAS1425S70 0.18 0.00 0.01 17.0 0.16 583.0 0.0 0
71.00 FAS1425S71 0.18 0.00 0.01 23.0 0.16 100.0 0.0 0
72.00 FAS1425S72 0.18 0.00 0.01 27.0 0.16 107.0 0.0 0
73.00 FAS1425S73 0.15 0.00 0.01 25.0 0.16 113.0 0.0 0
74.00 FAS1425S74 0.15 0.00 0.01 21.0 0.16 122.0 0.0 0
75.00 FAS1425S75 0.18 0.00 0.01 20.0 0.16 91.0 0.0 0
76.00 FAS1425S76 0.17 0.02 0.01 20.0 0.16 616.0 16.0 16
77.00 FAS1425S77 0.14 -0.04 0.02 1.0 0.16 658.0 10.0 72
78.00 FAS1425S78 0.19 0.01 0.02 1.0 0.16 669.0 34.0 44
79.00 FAS1425S79 0.28 0.10 0.01 25.0 0.16 616.0 15.0 15
80.00 FAS1425S80 0.08 -0.07 0.04 33.0 0.16 631.0 10.0 20
81.00 FAS1425S81 0.05 -0.06 0.03 76.0 0.16 631.0 10.0 25
82.00 FAS1425S82 0.10 -0.08 0.05 27.0 0.16 631.0 80.0 80
83.00 FAS1425S83 0.06 -0.12 0.05 27.0 0.17 607.0 60.0 60
84.00 FAS1425S84 0.13 -0.05 0.05 27.0 0.16 676.0 10.0 10
85.00 FAS1425S85 0.10 -0.08 0.01 40.0 0.17 775.0 20.0 188
85.50 FAS1425S85.5 0.18 0.00 0.01 31.0 0.16 108.0 0.0 0
86.00 FAS1425S86 0.43 0.25 0.01 48.0 0.16 617.0 3.0 45
86.50 FAS1425S86.5 0.08 -0.10 0.01 23.0 0.16 612.0 12.0 30
87.00 FAS1425S87 0.21 0.03 0.01 26.0 0.16 639.0 150.0 263
87.50 FAS1425S87.5 0.41 0.23 0.01 48.0 0.17 608.0 10.0 20
88.00 FAS1425S88 0.09 -0.09 0.01 48.0 0.17 686.0 1.0 36
88.50 FAS1425S88.5 0.58 0.40 0.01 188.0 0.16 655.0 68.0 92
89.00 FAS1425S89 0.12 -0.06 0.01 85.0 0.16 719.0 1.0 142
89.50 FAS1425S89.5 0.13 -0.05 0.01 92.0 0.17 758.0 2.0 207
90.00 FAS1425S90 0.05 0.04 0.01 30.0 0.10 788.0 11.0 367
90.50 FAS1425S90.5 0.15 -0.03 0.01 41.0 0.16 702.0 5.0 52
91.00 FAS1425S91 0.30 0.12 0.01 28.0 0.16 741.0 19.0 217
91.50 FAS1425S91.5 0.19 0.01 0.01 28.0 0.16 742.0 100.0 151
92.00 FAS1425S92 0.12 0.00 0.01 20.0 0.17 632.0 10.0 72
92.50 FAS1425S92.5 0.21 0.03 0.01 28.0 0.17 897.0 10.0 88
93.00 FAS1425S93 0.05 -0.13 0.02 1.0 0.17 927.0 3.0 145
93.50 FAS1425S93.5 0.49 0.38 0.01 87.0 0.17 667.0 3.0 27
94.00 FAS1425S94 0.08 0.02 0.01 91.0 0.17 859.0 10.0 138
94.50 FAS1425S94.5 0.02 0.00 0.01 69.0 0.17 656.0 20.0 55
95.00 FAS1425S95 0.01 0.00 0.02 1.0 0.17 757.0 11.0 438
95.50 FAS1425S95.5 0.75 0.64 0.02 49.0 0.17 917.0 1.0 23
96.00 FAS1425S96 0.05 0.00 0.02 4.0 0.01 10.0 107.0 322
96.50 FAS1425S96.5 0.09 0.00 0.01 17.0 0.07 276.0 4.0 49
97.00 FAS1425S97 0.01 0.00 0.01 2.0 0.04 75.0 42.0 292
97.50 FAS1425S97.5 0.10 0.08 0.02 2.0 0.07 338.0 10.0 332
98.00 FAS1425S98 0.01 -0.02 0.01 20.0 0.01 20.0 20.0 304
98.50 FAS1425S98.5 0.01 -0.03 0.01 2.0 0.02 122.0 19.0 325
99.00 FAS1425S99 0.02 -0.03 0.01 2.0 0.05 94.0 16.0 154
99.50 FAS1425S99.5 0.04 -0.05 0.01 85.0 0.04 141.0 171.0 55
100.00 FAS1425S100 0.02 -0.03 0.02 19.0 0.03 60.0 1090.0 587
100.50 FAS1425S100.5 0.04 -0.02 0.02 2.0 0.06 73.0 42.0 251
101.00 FAS1425S101 0.01 -0.06 0.01 1.0 0.05 283.0 346.0 620
101.50 FAS1425S101.5 0.13 -0.07 0.01 37.0 0.15 168.0 218.0 708
102.00 FAS1425S102 0.23 0.07 0.18 27.0 0.34 73.0 672.0 490
102.50 FAS1425S102.5 0.75 0.41 0.54 310.0 0.98 235.0 222.0 984
103.00 FAS1425S103 1.30 0.88 0.98 1.0 1.41 136.0 180.0 327
103.50 FAS1425S103.5 2.00 1.45 1.28 395.0 2.18 383.0 15.0 36
104.00 FAS1425S104 1.90 1.20 1.32 430.0 2.88 685.0 8.0 157
104.50 FAS1425S104.5 2.25 1.10 1.57 515.0 3.35 326.0 2.0 44
105.00 FAS1425S105 3.10 1.86 2.97 361.0 3.85 613.0 100.0 124
105.50 FAS1425S105.5 1.66 0.00 2.37 326.0 4.35 326.0 0.0 0
106.00 FAS1425S106 3.50 0.90 3.15 329.0 4.85 545.0 8.0 30
106.50 FAS1425S106.5 2.36 0.00 3.65 244.0 5.35 234.0 0.0 0
107.00 FAS1425S107 5.25 2.39 4.10 576.0 5.45 76.0 4.0 25
107.50 FAS1425S107.5 3.20 0.00 4.35 329.0 6.35 329.0 0.0 0
108.00 FAS1425S108 3.95 0.00 4.95 39.0 6.85 14.0 0.0 0
108.50 FAS1425S108.5 4.45 0.00 5.50 39.0 7.35 14.0 0.0 0
109.00 FAS1425S109 4.95 0.00 6.05 39.0 7.85 9.0 0.0 0
109.50 FAS1425S109.5 5.45 0.00 6.25 56.0 8.35 66.0 0.0 0
110.00 FAS1425S110 10.40 4.85 6.65 340.0 8.85 310.0 14.0 14
110.50 FAS1425S110.5 6.45 0.00 7.55 172.0 9.40 168.0 0.0 0
111.00 FAS1425S111 6.95 0.00 7.85 39.0 9.90 12.0 0.0 0
112.00 FAS1425S112 7.90 0.00 8.90 34.0 10.95 32.0 0.0 0
113.00 FAS1425S113 10.94 2.04 11.00 236.0 11.85 329.0 5.0 5
114.00 FAS1425S114 9.90 0.00 10.65 34.0 13.00 34.0 0.0 0
115.00 FAS1425S115 9.85 0.00 11.75 34.0 13.95 32.0 0.0 0
116.00 FAS1425S116 10.65 0.00 12.65 33.0 14.85 37.0 0.0 0
117.00 FAS1425S117 12.90 0.00 13.65 179.0 15.90 177.0 0.0 0
118.00 FAS1425S118 12.75 0.00 14.65 34.0 16.90 37.0 0.0 0
119.00 FAS1425S119 13.65 0.00 15.55 34.0 17.90 37.0 0.0 0
120.00 FAS1425S120 14.65 0.00 16.90 34.0 18.85 37.0 0.0 0
121.00 FAS1425S121 15.65 0.00 17.65 43.0 19.45 29.0 0.0 0
122.00 FAS1425S122 16.85 0.00 18.65 309.0 20.85 329.0 0.0 0
Trading Center