$109.76 -1.11 (-1.00%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Last Trade: 109.76
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.11 (-1.00%)
Prev Close: 110.87
Open: 112.00
Bid: 109.40
Ask: 109.60
Options:

Call Options: FAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FAS1426I70 38.55 0.00 38.80 266.0 40.75 264.0 0.0 0
71.00 FAS1426I71 37.95 0.00 37.10 36.0 40.80 36.0 0.0 0
72.00 FAS1426I72 36.85 0.00 36.25 36.0 39.80 36.0 0.0 0
73.00 FAS1426I73 35.85 0.00 35.05 10.0 38.85 10.0 0.0 0
74.00 FAS1426I74 35.05 0.00 34.05 1.0 37.80 1.0 0.0 0
75.00 FAS1426I75 33.75 0.00 32.95 10.0 36.55 1.0 0.0 0
76.00 FAS1426I76 33.00 0.00 32.25 36.0 35.80 36.0 0.0 0
77.00 FAS1426I77 31.75 0.00 31.40 36.0 34.85 36.0 0.0 0
78.00 FAS1426I78 31.15 0.00 30.00 36.0 33.80 36.0 0.0 0
79.00 FAS1426I79 30.25 0.00 29.00 36.0 32.75 36.0 0.0 0
80.00 FAS1426I80 29.20 0.00 28.25 36.0 31.45 36.0 0.0 0
81.00 FAS1426I81 28.15 0.00 27.25 36.0 30.45 1.0 0.0 0
82.00 FAS1426I82 27.25 0.00 26.00 1.0 29.60 1.0 0.0 0
83.00 FAS1426I83 25.90 0.00 25.05 1.0 28.65 1.0 0.0 0
84.00 FAS1426I84 25.25 0.00 24.05 12.0 28.05 12.0 0.0 0
85.00 FAS1426I85 23.90 0.00 23.05 117.0 26.85 117.0 0.0 0
85.50 FAS1426I85.5 11.75 -11.45 22.60 227.0 25.20 170.0 14.0 14
86.00 FAS1426I86 22.95 0.00 22.00 2.0 25.85 1.0 0.0 0
86.50 FAS1426I86.5 11.60 -10.95 21.60 46.0 24.20 156.0 15.0 14
87.00 FAS1426I87 21.85 0.00 21.05 117.0 24.85 117.0 0.0 0
87.50 FAS1426I87.5 21.45 0.00 20.55 10.0 24.50 10.0 0.0 0
88.00 FAS1426I88 21.00 0.00 20.05 46.0 23.85 141.0 0.0 0
88.50 FAS1426I88.5 20.45 0.00 19.85 46.0 23.35 1.0 0.0 0
89.00 FAS1426I89 20.00 0.00 19.05 1.0 23.00 10.0 0.0 0
89.50 FAS1426I89.5 19.55 0.00 18.50 1.0 22.35 1.0 0.0 0
90.00 FAS1426I90 19.05 0.00 18.00 83.0 21.15 208.0 0.0 0
90.50 FAS1426I90.5 18.55 0.00 17.50 10.0 20.65 38.0 0.0 0
91.00 FAS1426I91 17.95 0.00 17.05 10.0 21.00 10.0 0.0 0
91.50 FAS1426I91.5 17.45 0.00 16.55 36.0 20.35 126.0 0.0 0
92.00 FAS1426I92 13.12 -3.93 16.25 257.0 19.60 202.0 4.0 4
92.50 FAS1426I92.5 9.85 -6.70 16.25 42.0 19.05 101.0 1.0 1
93.00 FAS1426I93 9.45 -6.70 15.55 427.0 18.50 192.0 1.0 12
93.50 FAS1426I93.5 5.40 -10.45 15.20 429.0 18.10 296.0 24.0 24
94.00 FAS1426I94 15.00 0.00 14.35 45.0 16.85 35.0 0.0 0
94.50 FAS1426I94.5 14.85 0.00 14.40 78.0 16.50 58.0 0.0 0
95.00 FAS1426I95 8.90 -5.20 13.15 84.0 16.60 73.0 1.0 1
95.50 FAS1426I95.5 7.45 -6.15 13.15 300.0 15.25 193.0 1.0 10
96.00 FAS1426I96 11.25 -2.15 12.95 272.0 14.70 184.0 5.0 15
96.50 FAS1426I96.5 12.55 0.00 12.35 60.0 14.55 58.0 0.0 0
97.00 FAS1426I97 9.25 -3.15 11.95 367.0 14.50 307.0 10.0 10
97.50 FAS1426I97.5 9.95 -1.75 11.10 59.0 13.85 55.0 1.0 1
98.00 FAS1426I98 11.97 0.57 11.80 257.0 12.80 253.0 2.0 12
98.50 FAS1426I98.5 8.23 -2.72 10.60 521.0 13.00 625.0 4.0 17
99.00 FAS1426I99 12.10 0.00 10.10 537.0 12.70 692.0 13.0 58
99.50 FAS1426I99.5 9.10 -0.85 9.65 377.0 12.00 555.0 10.0 24
100.00 FAS1426I100 9.97 -0.58 9.10 686.0 10.80 600.0 20.0 51
100.50 FAS1426I100.5 6.80 -3.25 8.70 515.0 10.90 750.0 18.0 20
101.00 FAS1426I101 6.85 -2.70 8.25 669.0 10.50 695.0 10.0 19
101.50 FAS1426I101.5 10.40 1.35 7.75 257.0 9.85 468.0 10.0 56
102.00 FAS1426I102 7.60 0.05 7.30 371.0 8.95 515.0 10.0 26
102.50 FAS1426I102.5 6.85 0.05 6.80 907.0 8.35 613.0 3.0 46
103.00 FAS1426I103 6.55 -0.80 6.50 853.0 7.95 498.0 20.0 35
103.50 FAS1426I103.5 4.90 -1.95 6.50 471.0 7.50 273.0 20.0 42
104.00 FAS1426I104 6.60 -0.75 6.10 382.0 7.00 934.0 52.0 154
104.50 FAS1426I104.5 4.95 -1.50 5.10 798.0 6.55 510.0 7.0 8
105.00 FAS1426I105 5.60 -0.72 5.40 11.0 5.75 356.0 22.0 89
105.50 FAS1426I105.5 4.30 -1.25 5.15 37.0 5.45 260.0 1.0 114
106.00 FAS1426I106 5.05 -0.76 4.75 136.0 5.10 367.0 17.0 271
106.50 FAS1426I106.5 3.85 -1.15 4.35 133.0 4.75 376.0 14.0 80
107.00 FAS1426I107 4.12 -0.68 4.00 82.0 4.20 70.0 28.0 430
107.50 FAS1426I107.5 3.75 0.25 3.65 232.0 3.90 274.0 30.0 465
108.00 FAS1426I108 3.13 -0.80 3.25 36.0 3.65 458.0 30.0 250
108.50 FAS1426I108.5 3.12 -0.50 2.78 909.0 3.20 434.0 11.0 161
109.00 FAS1426I109 2.73 -0.58 2.59 322.0 2.78 50.0 113.0 120
109.50 FAS1426I109.5 2.27 -0.73 2.28 323.0 2.46 49.0 147.0 132
110.00 FAS1426I110 1.85 -0.85 1.85 10.0 2.05 313.0 283.0 403
110.50 FAS1426I110.5 1.55 -0.85 1.55 42.0 1.78 51.0 170.0 373
111.00 FAS1426I111 1.33 -0.79 1.33 10.0 1.34 20.0 185.0 222
111.50 FAS1426I111.5 1.17 -0.69 1.15 24.0 1.17 25.0 87.0 130
112.00 FAS1426I112 1.01 -0.59 0.98 27.0 1.01 6.0 182.0 194
112.50 FAS1426I112.5 0.71 -0.68 0.88 48.0 0.98 26.0 407.0 85
113.00 FAS1426I113 0.76 -0.34 0.74 76.0 0.83 87.0 127.0 77
113.50 FAS1426I113.5 0.55 -0.37 0.52 18.0 0.67 84.0 70.0 121
114.00 FAS1426I114 0.51 -0.24 0.41 755.0 0.58 67.0 39.0 17
115.00 FAS1426I115 0.33 -0.14 0.27 157.0 0.39 10.0 73.0 61
116.00 FAS1426I116 0.24 -0.16 0.19 106.0 0.29 82.0 160.0 214
117.00 FAS1426I117 0.26 0.00 0.08 108.0 0.22 35.0 100.0 101
118.00 FAS1426I118 0.08 -0.12 0.05 1.0 0.14 52.0 201.0 248
119.00 FAS1426I119 0.05 0.04 0.05 10.0 0.14 119.0 31.0 34
120.00 FAS1426I120 0.15 0.00 0.03 15.0 0.20 176.0 14.0 14
121.00 FAS1426I121 0.27 0.00 0.01 28.0 0.18 109.0 0.0 0
122.00 FAS1426I122 0.27 0.00 0.01 49.0 0.15 100.0 0.0 0
123.00 FAS1426I123 0.47 0.00 0.01 21.0 0.15 42.0 0.0 0
124.00 FAS1426I124 0.27 0.00 0.01 20.0 0.15 42.0 0.0 0
125.00 FAS1426I125 0.26 0.00 0.01 12.0 0.14 42.0 0.0 0
126.00 FAS1426I126 0.02 -0.24 0.01 10.0 0.14 59.0 1.0 1
127.00 FAS1426I127 0.20 0.00 0.01 10.0 0.14 60.0 0.0 0
128.00 FAS1426I128 0.20 0.00 0.01 10.0 0.16 68.0 0.0 0
129.00 FAS1426I129 0.19 0.00 0.01 10.0 0.14 68.0 0.0 0
130.00 FAS1426I130 0.20 0.00 0.01 10.0 0.14 68.0 0.0 0
131.00 FAS1426I131 0.19 0.00 0.01 10.0 0.16 54.0 0.0 0
132.00 FAS1426I132 0.27 0.00 0.01 3.0 0.16 54.0 0.0 0
133.00 FAS1426I133 0.19 0.00 0.00 0.0 0.16 54.0 0.0 0
134.00 FAS1426I134 0.20 0.00 0.00 0.0 0.16 54.0 0.0 0
135.00 FAS1426I135 0.20 0.00 0.00 0.0 0.16 59.0 0.0 0
136.00 FAS1426I136 0.19 0.00 0.00 0.0 0.16 59.0 0.0 0
137.00 FAS1426I137 0.20 0.00 0.00 0.0 0.16 59.0 0.0 0
138.00 FAS1426I138 0.19 0.00 0.00 0.0 0.14 54.0 0.0 0
139.00 FAS1426I139 0.19 0.00 0.00 0.0 0.12 58.0 0.0 0
140.00 FAS1426I140 0.20 0.00 0.00 0.0 0.14 54.0 0.0 0

Put Options: FAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FAS1426U70 0.01 0.00 0.01 10.0 0.14 69.0 0.0 0
71.00 FAS1426U71 0.11 0.10 0.01 10.0 0.14 167.0 15.0 15
72.00 FAS1426U72 0.01 0.00 0.01 10.0 0.15 88.0 0.0 0
73.00 FAS1426U73 0.01 0.00 0.01 25.0 0.14 88.0 0.0 0
74.00 FAS1426U74 0.01 0.00 0.01 25.0 0.15 88.0 0.0 0
75.00 FAS1426U75 0.01 0.00 0.01 3.0 0.09 26.0 0.0 0
76.00 FAS1426U76 0.01 0.00 0.01 10.0 0.16 88.0 0.0 0
77.00 FAS1426U77 0.01 0.00 0.01 3.0 0.17 76.0 0.0 0
78.00 FAS1426U78 0.01 0.00 0.01 11.0 0.18 88.0 0.0 0
79.00 FAS1426U79 0.07 0.06 0.01 1.0 0.10 92.0 20.0 0
80.00 FAS1426U80 0.06 0.05 0.01 1.0 0.09 46.0 541.0 0
81.00 FAS1426U81 0.01 0.00 0.01 36.0 0.10 51.0 0.0 0
82.00 FAS1426U82 0.01 0.00 0.01 37.0 0.20 110.0 0.0 0
83.00 FAS1426U83 0.01 0.00 0.01 36.0 0.20 155.0 0.0 0
84.00 FAS1426U84 0.15 0.14 0.01 36.0 0.20 411.0 10.0 30
85.00 FAS1426U85 0.25 0.23 0.01 20.0 0.20 285.0 10.0 191
85.50 FAS1426U85.5 2.38 2.36 0.01 10.0 0.20 531.0 20.0 20
86.00 FAS1426U86 0.36 0.35 0.01 25.0 0.21 92.0 2.0 2
86.50 FAS1426U86.5 0.41 0.40 0.01 25.0 0.20 513.0 1.0 26
87.00 FAS1426U87 0.08 0.03 0.06 25.0 0.08 8.0 46.0 24
87.50 FAS1426U87.5 0.85 0.84 0.02 192.0 0.20 570.0 15.0 15
88.00 FAS1426U88 0.39 0.37 0.01 202.0 0.19 292.0 35.0 52
88.50 FAS1426U88.5 0.59 0.58 0.01 233.0 0.20 541.0 23.0 38
89.00 FAS1426U89 0.42 0.40 0.01 76.0 0.18 420.0 51.0 80
89.50 FAS1426U89.5 0.65 0.62 0.02 46.0 0.20 121.0 21.0 68
90.00 FAS1426U90 0.35 0.32 0.01 61.0 0.20 490.0 100.0 94
90.50 FAS1426U90.5 0.33 0.30 0.02 132.0 0.20 620.0 20.0 35
91.00 FAS1426U91 0.45 0.42 0.02 97.0 0.19 403.0 14.0 14
91.50 FAS1426U91.5 0.03 0.00 0.03 110.0 0.19 454.0 0.0 0
92.00 FAS1426U92 0.19 0.17 0.01 118.0 0.20 328.0 10.0 300
92.50 FAS1426U92.5 0.45 0.43 0.01 110.0 0.20 727.0 22.0 39
93.00 FAS1426U93 0.08 -0.07 0.08 55.0 0.15 462.0 100.0 316
93.50 FAS1426U93.5 0.15 0.00 0.02 109.0 0.20 430.0 1.0 94
94.00 FAS1426U94 0.10 -0.14 0.10 20.0 0.15 33.0 5.0 174
94.50 FAS1426U94.5 0.68 0.65 0.07 68.0 0.21 235.0 78.0 128
95.00 FAS1426U95 0.63 0.59 0.07 65.0 0.21 529.0 5.0 49
95.50 FAS1426U95.5 0.65 0.60 0.03 919.0 0.22 787.0 12.0 21
96.00 FAS1426U96 0.30 0.00 0.03 643.0 0.22 372.0 8.0 57
96.50 FAS1426U96.5 0.66 0.60 0.04 39.0 0.23 472.0 14.0 55
97.00 FAS1426U97 0.12 -0.05 0.04 165.0 0.24 361.0 2.0 237
97.50 FAS1426U97.5 0.43 0.35 0.05 1567.0 0.24 526.0 1.0 58
98.00 FAS1426U98 1.04 1.00 0.06 151.0 0.25 562.0 32.0 48
98.50 FAS1426U98.5 0.20 0.10 0.11 97.0 0.25 351.0 100.0 0
99.00 FAS1426U99 0.17 -0.08 0.11 285.0 0.24 85.0 1.0 91
99.50 FAS1426U99.5 0.49 0.31 0.10 117.0 0.26 22.0 40.0 60
100.00 FAS1426U100 0.21 -0.08 0.19 136.0 0.26 70.0 104.0 445
100.50 FAS1426U100.5 7.70 7.51 0.18 54.0 0.31 41.0 7.0 7
101.00 FAS1426U101 0.80 0.56 0.12 1567.0 0.35 567.0 13.0 79
101.50 FAS1426U101.5 0.33 0.02 0.24 130.0 0.33 88.0 37.0 77
102.00 FAS1426U102 0.30 -0.01 0.25 281.0 0.36 80.0 10.0 104
102.50 FAS1426U102.5 0.30 -0.17 0.23 729.0 0.54 907.0 25.0 477
103.00 FAS1426U103 0.50 0.04 0.39 63.0 0.50 93.0 35.0 258
103.50 FAS1426U103.5 0.57 0.05 0.38 44.0 0.54 28.0 10.0 76
104.00 FAS1426U104 0.54 0.00 0.43 36.0 0.60 28.0 60.0 334
104.50 FAS1426U104.5 0.53 -0.04 0.49 88.0 0.66 28.0 9.0 150
105.00 FAS1426U105 0.52 -0.15 0.61 71.0 0.70 20.0 85.0 287
105.50 FAS1426U105.5 0.80 0.16 0.72 48.0 0.83 52.0 50.0 37
106.00 FAS1426U106 0.75 0.04 0.70 16.0 0.75 2.0 35.0 42
106.50 FAS1426U106.5 0.85 0.09 0.76 66.0 0.90 26.0 25.0 57
107.00 FAS1426U107 0.94 0.03 0.88 363.0 1.00 26.0 87.0 163
107.50 FAS1426U107.5 1.06 0.01 1.00 429.0 1.14 29.0 226.0 171
108.00 FAS1426U108 1.24 0.12 1.13 75.0 1.22 28.0 1138.0 213
108.50 FAS1426U108.5 1.20 -0.09 1.20 559.0 1.38 55.0 21.0 85
109.00 FAS1426U109 1.40 -0.04 1.40 369.0 1.55 16.0 115.0 197
109.50 FAS1426U109.5 1.89 0.30 1.83 53.0 1.89 1.0 37.0 83
110.00 FAS1426U110 1.93 0.15 1.86 300.0 1.99 30.0 645.0 649
110.50 FAS1426U110.5 2.20 0.30 2.12 346.0 2.26 9.0 63.0 55
111.00 FAS1426U111 2.58 0.36 2.51 50.0 2.66 64.0 120.0 89
111.50 FAS1426U111.5 3.05 0.64 2.54 232.0 2.95 1161.0 67.0 52
112.00 FAS1426U112 3.23 0.68 2.80 416.0 3.35 1084.0 642.0 57
112.50 FAS1426U112.5 3.15 0.22 3.10 374.0 3.45 462.0 361.0 78
113.00 FAS1426U113 3.90 0.73 3.40 427.0 3.80 460.0 99.0 33
113.50 FAS1426U113.5 3.30 0.00 3.65 969.0 4.25 555.0 0.0 0
114.00 FAS1426U114 3.90 0.00 4.00 528.0 4.60 776.0 8.0 8
115.00 FAS1426U115 5.53 1.18 5.00 89.0 5.60 801.0 10.0 0
116.00 FAS1426U116 5.15 0.10 4.90 564.0 7.45 746.0 1.0 32
117.00 FAS1426U117 6.25 0.00 5.85 248.0 8.35 346.0 20.0 20
118.00 FAS1426U118 6.80 0.00 6.80 325.0 9.30 138.0 0.0 0
119.00 FAS1426U119 7.70 0.00 7.65 83.0 10.30 64.0 0.0 0
120.00 FAS1426U120 8.00 -0.70 8.65 559.0 11.30 478.0 1.0 13
121.00 FAS1426U121 9.65 0.00 9.65 151.0 12.30 157.0 0.0 0
122.00 FAS1426U122 10.15 0.00 10.65 15.0 13.45 163.0 0.0 0
123.00 FAS1426U123 11.50 0.00 11.70 11.0 14.50 11.0 0.0 0
124.00 FAS1426U124 12.50 0.00 12.65 3.0 16.10 3.0 0.0 0
125.00 FAS1426U125 13.60 0.00 13.60 97.0 16.35 96.0 0.0 0
126.00 FAS1426U126 14.60 0.00 14.60 145.0 17.30 150.0 0.0 0
127.00 FAS1426U127 15.60 0.00 15.60 153.0 18.30 153.0 0.0 0
128.00 FAS1426U128 16.60 0.00 16.60 151.0 19.30 154.0 0.0 0
129.00 FAS1426U129 17.60 0.00 17.25 136.0 20.80 142.0 0.0 0
130.00 FAS1426U130 18.55 0.00 18.95 118.0 21.60 139.0 0.0 0
131.00 FAS1426U131 19.40 0.00 19.60 82.0 22.75 87.0 0.0 0
132.00 FAS1426U132 20.55 0.00 20.60 82.0 23.35 68.0 0.0 0
133.00 FAS1426U133 21.55 0.00 21.25 124.0 24.55 127.0 0.0 0
134.00 FAS1426U134 21.85 0.00 22.25 13.0 25.90 2.0 0.0 0
135.00 FAS1426U135 22.85 0.00 23.25 1.0 27.10 1.0 0.0 0
136.00 FAS1426U136 23.55 0.00 24.25 1.0 28.10 1.0 0.0 0
137.00 FAS1426U137 24.50 0.00 25.50 1.0 29.05 1.0 0.0 0
138.00 FAS1426U138 25.70 0.00 26.25 13.0 29.85 1.0 0.0 0
139.00 FAS1426U139 26.70 0.00 27.25 36.0 30.80 36.0 0.0 0
140.00 FAS1426U140 28.55 0.00 28.60 146.0 31.25 165.0 0.0 0