Direxion Trust Shs Direxion Daily Financial Bull 3X Shares $104.24

down -1.01


22/8/2014 04:00 PM  |  NYSEARCA : FAS
Last Trade: 104.24
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -1.01 (-0.96 %)
Prev Close: 105.25
Open: 105.06
Bid: 104.33
Ask: 104.65
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 32%
Options:

Call Options: FAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 FAS1429H65 38.35 0.00 38.50 142.0 41.25 143.0 0.0 0
66.00 FAS1429H66 37.35 0.00 36.60 29.0 40.45 98.0 0.0 0
67.00 FAS1429H67 36.65 0.00 35.90 18.0 39.40 18.0 0.0 0
68.00 FAS1429H68 35.35 0.00 35.15 29.0 38.65 98.0 0.0 0
69.00 FAS1429H69 34.35 0.00 33.85 18.0 37.55 18.0 0.0 0
70.00 FAS1429H70 33.30 0.00 33.15 98.0 35.90 98.0 0.0 0
71.00 FAS1429H71 32.05 0.00 32.05 98.0 35.60 98.0 0.0 0
72.00 FAS1429H72 31.55 0.00 31.30 98.0 34.65 14.0 0.0 0
73.00 FAS1429H73 30.30 0.00 30.20 98.0 33.05 98.0 0.0 0
74.00 FAS1429H74 29.55 0.00 28.85 98.0 32.05 98.0 0.0 0
75.00 FAS1429H75 28.40 0.00 28.05 18.0 31.45 18.0 0.0 0
76.00 FAS1429H76 27.30 0.00 27.10 18.0 30.45 18.0 0.0 0
77.00 FAS1429H77 26.55 0.00 26.25 18.0 29.45 18.0 0.0 0
78.00 FAS1429H78 25.35 0.00 24.85 18.0 28.45 18.0 0.0 0
79.00 FAS1429H79 24.35 0.00 24.35 34.0 27.35 34.0 0.0 0
80.00 FAS1429H80 23.55 0.00 23.35 34.0 26.45 34.0 0.0 0
81.00 FAS1429H81 22.55 0.00 22.35 34.0 25.45 34.0 0.0 0
82.00 FAS1429H82 21.40 0.00 21.35 18.0 24.50 18.0 0.0 0
83.00 FAS1429H83 20.40 0.00 20.45 17.0 23.50 17.0 0.0 0
84.00 FAS1429H84 19.40 0.00 19.45 17.0 22.50 17.0 0.0 0
85.00 FAS1429H85 8.80 -9.55 18.60 1.0 21.50 126.0 2.0 4
86.00 FAS1429H86 9.15 -8.20 17.90 61.0 20.30 126.0 1.0 11
87.00 FAS1429H87 7.50 -8.85 16.90 61.0 19.50 126.0 11.0 11
88.00 FAS1429H88 7.80 -7.60 15.80 37.0 18.30 126.0 1.0 16
89.00 FAS1429H89 6.05 -8.35 14.95 41.0 16.75 143.0 15.0 15
90.00 FAS1429H90 15.65 0.00 13.95 54.0 16.20 217.0 22.0 14
90.50 FAS1429H90.5 6.05 -6.85 13.45 56.0 15.70 214.0 1.0 9
91.00 FAS1429H91 6.00 -6.45 12.95 57.0 15.60 221.0 10.0 3
91.50 FAS1429H91.5 5.70 -6.30 12.20 180.0 14.75 211.0 4.0 4
92.00 FAS1429H92 5.30 -6.20 11.75 66.0 14.40 184.0 8.0 1
92.50 FAS1429H92.5 5.05 -5.90 11.50 29.0 13.25 199.0 38.0 38
93.00 FAS1429H93 11.80 0.60 11.00 88.0 11.90 188.0 5.0 41
93.50 FAS1429H93.5 4.90 -5.10 10.50 319.0 12.75 393.0 21.0 21
94.00 FAS1429H94 11.08 1.58 10.00 322.0 12.30 292.0 2.0 32
94.50 FAS1429H94.5 2.84 -6.21 9.35 203.0 11.75 292.0 16.0 6
95.00 FAS1429H95 3.97 -4.63 8.80 319.0 10.45 621.0 88.0 111
95.50 FAS1429H95.5 6.00 -2.10 8.55 136.0 10.85 727.0 1.0 106
96.00 FAS1429H96 3.50 -4.05 8.05 154.0 10.30 328.0 99.0 126
96.50 FAS1429H96.5 8.00 0.90 7.60 91.0 8.20 44.0 1.0 23
97.00 FAS1429H97 8.00 1.40 6.95 185.0 8.50 88.0 3.0 45
97.50 FAS1429H97.5 5.75 -0.40 6.65 67.0 8.70 594.0 4.0 62
98.00 FAS1429H98 7.00 1.35 6.25 80.0 7.30 346.0 3.0 46
98.50 FAS1429H98.5 3.41 -1.79 5.60 219.0 7.75 592.0 5.0 36
99.00 FAS1429H99 5.50 0.00 5.20 137.0 6.65 557.0 10.0 95
99.50 FAS1429H99.5 5.07 0.00 4.90 42.0 6.95 534.0 20.0 195
100.00 FAS1429H100 5.17 -0.77 4.40 214.0 5.65 581.0 73.0 295
100.50 FAS1429H100.5 4.95 -0.25 4.05 165.0 5.30 463.0 5.0 57
101.00 FAS1429H101 4.25 0.40 3.60 246.0 4.50 621.0 5.0 56
101.50 FAS1429H101.5 3.65 0.20 3.25 45.0 4.35 593.0 20.0 211
102.00 FAS1429H102 3.22 0.00 2.84 94.0 3.40 533.0 70.0 242
102.50 FAS1429H102.5 3.20 0.53 2.51 39.0 3.55 624.0 74.0 135
103.00 FAS1429H103 2.60 -0.70 2.19 35.0 2.46 135.0 89.0 264
103.50 FAS1429H103.5 2.67 0.12 1.84 127.0 2.85 597.0 27.0 152
104.00 FAS1429H104 1.71 -1.09 1.68 10.0 1.77 14.0 172.0 121
104.50 FAS1429H104.5 1.45 -0.97 1.31 45.0 1.45 27.0 157.0 77
105.00 FAS1429H105 1.14 -0.91 1.07 5.0 1.20 30.0 230.0 158
105.50 FAS1429H105.5 1.15 -0.69 0.88 11.0 1.07 83.0 87.0 83
106.00 FAS1429H106 0.75 -0.75 0.69 35.0 0.82 62.0 201.0 190
106.50 FAS1429H106.5 0.68 -0.70 0.54 35.0 0.66 50.0 24.0 99
107.00 FAS1429H107 0.41 -0.30 0.44 42.0 0.61 158.0 15.0 217
107.50 FAS1429H107.5 0.45 -0.16 0.34 72.0 0.42 48.0 263.0 24
108.00 FAS1429H108 0.43 -0.31 0.24 127.0 0.40 151.0 110.0 128
109.00 FAS1429H109 0.16 -0.30 0.11 51.0 0.27 79.0 61.0 65
110.00 FAS1429H110 0.22 -0.12 0.05 64.0 0.14 36.0 15.0 339
111.00 FAS1429H111 0.10 -0.07 0.02 112.0 0.15 219.0 42.0 82
112.00 FAS1429H112 1.07 0.82 0.01 21.0 0.24 463.0 54.0 54
113.00 FAS1429H113 0.10 -0.15 0.06 11.0 0.25 163.0 15.0 0
114.00 FAS1429H114 0.32 0.07 0.01 10.0 0.25 141.0 10.0 40
115.00 FAS1429H115 0.13 -0.12 0.01 10.0 0.24 49.0 2.0 0
116.00 FAS1429H116 0.25 0.00 0.02 1.0 0.24 49.0 0.0 0
117.00 FAS1429H117 0.25 0.00 0.01 1.0 0.23 49.0 0.0 0
118.00 FAS1429H118 0.25 0.00 0.01 10.0 0.24 49.0 0.0 0
119.00 FAS1429H119 0.25 0.00 0.01 198.0 0.24 79.0 0.0 0
120.00 FAS1429H120 0.25 0.00 0.01 15.0 0.23 79.0 0.0 0
121.00 FAS1429H121 0.25 0.00 0.01 10.0 0.23 49.0 0.0 0
122.00 FAS1429H122 0.25 0.00 0.01 10.0 0.22 86.0 0.0 0
123.00 FAS1429H123 0.25 0.00 0.01 90.0 0.22 130.0 0.0 0
124.00 FAS1429H124 0.25 0.00 0.01 27.0 0.22 49.0 0.0 0
125.00 FAS1429H125 0.25 0.00 0.01 1.0 0.22 49.0 0.0 0
126.00 FAS1429H126 0.25 0.00 0.01 1.0 0.22 79.0 0.0 0
127.00 FAS1429H127 0.25 0.00 0.01 10.0 0.22 49.0 0.0 0
128.00 FAS1429H128 0.25 0.00 0.01 10.0 0.23 76.0 0.0 0
129.00 FAS1429H129 0.25 0.00 0.01 10.0 0.22 49.0 0.0 0
130.00 FAS1429H130 0.25 0.00 0.01 10.0 0.22 50.0 0.0 0

Put Options: FAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 FAS1429T65 0.25 0.00 0.01 10.0 0.23 242.0 0.0 0
66.00 FAS1429T66 0.25 0.00 0.01 10.0 0.24 49.0 0.0 0
67.00 FAS1429T67 0.25 0.00 0.01 10.0 0.24 49.0 0.0 0
68.00 FAS1429T68 0.25 0.00 0.01 10.0 0.25 148.0 0.0 0
69.00 FAS1429T69 0.25 0.00 0.01 10.0 0.25 145.0 0.0 0
70.00 FAS1429T70 0.25 0.00 0.01 20.0 0.25 88.0 0.0 0
71.00 FAS1429T71 0.25 0.00 0.02 10.0 0.25 133.0 0.0 0
72.00 FAS1429T72 0.25 0.00 0.02 10.0 0.25 130.0 0.0 0
73.00 FAS1429T73 0.12 -0.13 0.01 10.0 0.25 133.0 3.0 3
74.00 FAS1429T74 0.25 0.00 0.01 10.0 0.25 119.0 0.0 0
75.00 FAS1429T75 0.25 0.00 0.01 10.0 0.25 130.0 0.0 0
76.00 FAS1429T76 0.25 0.00 0.01 10.0 0.25 127.0 0.0 0
77.00 FAS1429T77 0.15 -0.10 0.01 10.0 0.25 254.0 23.0 23
78.00 FAS1429T78 0.25 0.00 0.01 25.0 0.25 69.0 0.0 0
79.00 FAS1429T79 0.25 0.00 0.01 10.0 0.25 50.0 0.0 0
80.00 FAS1429T80 0.26 0.01 0.01 10.0 0.25 233.0 60.0 60
81.00 FAS1429T81 1.09 0.84 0.01 10.0 0.25 109.0 3.0 3
82.00 FAS1429T82 0.21 -0.04 0.01 20.0 0.25 350.0 20.0 30
83.00 FAS1429T83 0.66 0.41 0.01 60.0 0.25 95.0 15.0 15
84.00 FAS1429T84 0.22 0.21 0.02 25.0 0.25 318.0 5.0 26
85.00 FAS1429T85 0.16 0.15 0.02 53.0 0.21 249.0 300.0 370
86.00 FAS1429T86 0.16 0.15 0.01 64.0 0.24 301.0 100.0 185
87.00 FAS1429T87 0.11 0.10 0.05 1.0 0.12 127.0 25.0 52
88.00 FAS1429T88 0.98 0.95 0.02 62.0 0.19 163.0 10.0 10
89.00 FAS1429T89 0.50 0.49 0.05 11.0 0.24 294.0 10.0 44
90.00 FAS1429T90 0.65 0.58 0.05 53.0 0.25 435.0 4.0 96
90.50 FAS1429T90.5 3.00 2.93 0.03 68.0 0.25 190.0 9.0 29
91.00 FAS1429T91 0.16 0.00 0.07 42.0 0.25 267.0 155.0 354
91.50 FAS1429T91.5 0.10 0.00 0.01 85.0 0.25 195.0 0.0 0
92.00 FAS1429T92 0.27 0.17 0.07 47.0 0.26 205.0 10.0 56
92.50 FAS1429T92.5 0.27 0.15 0.04 68.0 0.27 190.0 30.0 69
93.00 FAS1429T93 1.25 1.10 0.04 70.0 0.27 478.0 5.0 86
93.50 FAS1429T93.5 0.15 -0.05 0.02 30.0 0.16 52.0 63.0 96
94.00 FAS1429T94 0.16 0.06 0.11 21.0 0.25 427.0 4.0 27
94.50 FAS1429T94.5 0.17 0.00 0.04 30.0 0.18 52.0 0.0 0
95.00 FAS1429T95 0.20 0.03 0.12 31.0 0.22 197.0 28.0 109
95.50 FAS1429T95.5 1.79 1.62 0.09 72.0 0.31 172.0 11.0 11
96.00 FAS1429T96 0.27 -0.09 0.16 52.0 0.23 20.0 6.0 137
96.50 FAS1429T96.5 0.60 0.42 0.18 3.0 0.25 20.0 2.0 140
97.00 FAS1429T97 0.32 0.00 0.14 180.0 0.39 203.0 18.0 326
97.50 FAS1429T97.5 0.30 0.01 0.14 264.0 0.35 256.0 1.0 58
98.00 FAS1429T98 0.36 0.00 0.26 33.0 0.46 307.0 3.0 242
98.50 FAS1429T98.5 0.44 0.00 0.28 25.0 0.53 885.0 21.0 22
99.00 FAS1429T99 0.38 -0.05 0.29 118.0 0.45 471.0 74.0 116
99.50 FAS1429T99.5 0.49 -0.15 0.35 79.0 0.51 355.0 5.0 64
100.00 FAS1429T100 0.43 -0.10 0.41 53.0 0.51 20.0 231.0 173
100.50 FAS1429T100.5 0.60 -0.31 0.46 80.0 0.64 85.0 17.0 160
101.00 FAS1429T101 0.60 -0.08 0.54 166.0 0.68 21.0 60.0 71
101.50 FAS1429T101.5 0.70 -0.08 0.68 32.0 0.78 31.0 254.0 115
102.00 FAS1429T102 0.84 -0.02 0.79 36.0 0.91 31.0 33.0 91
102.50 FAS1429T102.5 0.97 -0.01 0.86 235.0 1.03 10.0 39.0 47
103.00 FAS1429T103 1.05 0.05 1.07 38.0 1.20 31.0 314.0 49
103.50 FAS1429T103.5 1.45 0.17 1.25 35.0 1.39 35.0 57.0 43
104.00 FAS1429T104 1.60 0.25 1.41 138.0 1.60 50.0 101.0 133
104.50 FAS1429T104.5 1.56 0.06 1.55 248.0 1.83 55.0 83.0 64
105.00 FAS1429T105 1.96 0.17 1.76 507.0 2.04 46.0 189.0 197
105.50 FAS1429T105.5 2.25 0.20 1.84 663.0 2.40 216.0 73.0 8
106.00 FAS1429T106 2.65 0.48 2.29 192.0 2.68 250.0 20.0 324
106.50 FAS1429T106.5 3.05 0.00 2.36 423.0 3.10 148.0 5.0 5
107.00 FAS1429T107 3.00 0.53 2.97 17.0 3.70 724.0 19.0 0
107.50 FAS1429T107.5 3.10 0.00 3.00 414.0 4.10 563.0 0.0 0
108.00 FAS1429T108 3.35 0.00 3.35 450.0 4.55 418.0 0.0 0
109.00 FAS1429T109 3.80 0.00 4.10 269.0 5.50 179.0 0.0 0
110.00 FAS1429T110 4.78 0.00 4.45 272.0 6.60 216.0 1.0 1
111.00 FAS1429T111 5.45 0.00 5.30 159.0 7.55 130.0 0.0 0
112.00 FAS1429T112 6.35 0.00 6.20 170.0 8.50 118.0 0.0 0
113.00 FAS1429T113 7.30 0.00 6.95 66.0 9.55 44.0 0.0 0
114.00 FAS1429T114 8.20 0.00 8.15 17.0 10.55 34.0 0.0 0
115.00 FAS1429T115 9.20 0.00 9.10 90.0 11.45 60.0 0.0 0
116.00 FAS1429T116 10.15 0.00 9.85 57.0 12.55 43.0 0.0 0
117.00 FAS1429T117 10.90 0.00 10.95 53.0 13.45 47.0 0.0 0
118.00 FAS1429T118 11.55 0.00 11.95 53.0 14.45 47.0 0.0 0
119.00 FAS1429T119 13.00 0.00 12.95 53.0 15.45 47.0 0.0 0
120.00 FAS1429T120 13.90 0.00 13.95 53.0 16.50 48.0 0.0 0
121.00 FAS1429T121 14.60 0.00 14.95 40.0 17.45 29.0 0.0 0
122.00 FAS1429T122 15.75 0.00 15.65 56.0 18.45 39.0 0.0 0
123.00 FAS1429T123 16.85 0.00 16.65 34.0 19.70 34.0 0.0 0
124.00 FAS1429T124 17.85 0.00 17.60 98.0 20.45 29.0 0.0 0
125.00 FAS1429T125 18.60 0.00 18.60 57.0 21.85 47.0 0.0 0
126.00 FAS1429T126 19.45 0.00 19.75 18.0 23.35 18.0 0.0 0
127.00 FAS1429T127 20.85 0.00 20.55 18.0 24.35 18.0 0.0 0
128.00 FAS1429T128 21.45 0.00 21.55 18.0 25.35 18.0 0.0 0
129.00 FAS1429T129 22.30 0.00 22.70 18.0 26.20 18.0 0.0 0
130.00 FAS1429T130 23.30 0.00 23.60 18.0 26.70 18.0 0.0 0
Trading Center