$119.46 +1.72 (1.46%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 119.46
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.72 (1.46%)
Prev Close: 117.74
Open: 120.75
Bid: 119.29
Ask: 119.47
Options:

Call Options: FAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 FAS1428K55 60.40 -0.10 63.50 19.0 66.35 70.0 8.0 8
60.00 FAS1428K60 55.50 0.00 58.30 70.0 61.35 70.0 0.0 0
65.00 FAS1428K65 50.50 0.00 53.30 64.0 55.80 70.0 0.0 0
70.00 FAS1428K70 45.50 0.00 48.40 49.0 50.80 10.0 0.0 0
71.00 FAS1428K71 20.10 -24.40 47.55 61.0 50.35 85.0 5.0 5
72.00 FAS1428K72 19.30 -24.15 46.55 56.0 49.35 85.0 10.0 10
73.00 FAS1428K73 18.30 -24.20 45.35 66.0 48.20 70.0 11.0 11
74.00 FAS1428K74 19.00 -22.50 44.55 56.0 47.35 85.0 14.0 14
75.00 FAS1428K75 41.05 0.00 43.20 48.0 46.30 70.0 0.0 0
76.00 FAS1428K76 22.40 -17.65 42.50 62.0 44.35 57.0 51.0 51
77.00 FAS1428K77 38.50 0.00 41.05 70.0 44.35 70.0 0.0 0
78.00 FAS1428K78 15.20 -22.25 40.55 18.0 42.95 70.0 12.0 12
79.00 FAS1428K79 14.85 -21.60 39.60 48.0 41.95 70.0 14.0 14
80.00 FAS1428K80 36.05 0.00 38.25 58.0 40.35 51.0 0.0 0
80.50 FAS1428K80.5 35.00 0.00 38.05 33.0 40.45 70.0 0.0 0
81.00 FAS1428K81 35.05 0.00 36.50 70.0 39.95 70.0 0.0 0
81.50 FAS1428K81.5 11.20 -22.70 36.50 70.0 39.35 70.0 30.0 30
82.00 FAS1428K82 11.25 -22.10 36.05 70.0 39.00 70.0 34.0 34
82.50 FAS1428K82.5 32.90 0.00 35.50 70.0 37.85 64.0 0.0 30
83.00 FAS1428K83 16.40 -16.10 34.45 70.0 37.35 64.0 27.0 27
83.50 FAS1428K83.5 31.95 0.00 34.50 70.0 37.85 70.0 0.0 0
84.00 FAS1428K84 19.14 -12.06 33.65 70.0 37.05 70.0 5.0 51
84.50 FAS1428K84.5 30.85 0.00 33.60 70.0 36.45 67.0 0.0 0
85.00 FAS1428K85 22.50 -8.00 33.65 48.0 36.05 70.0 5.0 5
85.50 FAS1428K85.5 30.00 0.00 32.80 50.0 35.80 70.0 0.0 0
86.00 FAS1428K86 29.40 0.00 31.25 70.0 34.35 42.0 0.0 0
86.50 FAS1428K86.5 8.80 -20.15 31.45 36.0 34.45 348.0 34.0 34
87.00 FAS1428K87 15.95 -12.65 31.50 18.0 33.95 70.0 6.0 6
87.50 FAS1428K87.5 8.05 -20.10 30.05 70.0 33.25 70.0 110.0 108
88.00 FAS1428K88 12.20 -15.35 30.55 61.0 32.35 57.0 2.0 7
88.50 FAS1428K88.5 11.65 -15.40 30.15 61.0 32.85 70.0 5.0 5
89.00 FAS1428K89 7.75 -18.80 29.65 49.0 32.35 70.0 125.0 2
89.50 FAS1428K89.5 10.95 -15.10 28.80 11.0 31.85 75.0 3.0 4
90.00 FAS1428K90 10.30 -15.25 28.60 63.0 31.80 10.0 25.0 52
90.50 FAS1428K90.5 7.00 -18.05 28.05 63.0 29.70 54.0 10.0 39
91.00 FAS1428K91 10.00 -14.55 27.60 64.0 30.45 10.0 26.0 180
91.50 FAS1428K91.5 11.91 -12.14 26.50 47.0 29.45 106.0 9.0 9
92.00 FAS1428K92 26.07 1.77 26.65 102.0 29.35 70.0 2.0 38
92.50 FAS1428K92.5 22.80 0.00 25.50 47.0 28.45 106.0 0.0 0
93.00 FAS1428K93 5.55 -17.00 25.65 102.0 28.35 70.0 17.0 17
93.50 FAS1428K93.5 5.70 -16.35 25.10 66.0 28.30 20.0 6.0 6
94.00 FAS1428K94 26.60 5.05 24.75 44.0 27.35 111.0 5.0 63
94.50 FAS1428K94.5 19.70 -1.35 24.25 66.0 26.95 10.0 3.0 16
95.00 FAS1428K95 19.10 -1.45 23.75 133.0 26.35 70.0 1.0 69
95.50 FAS1428K95.5 7.05 -13.00 23.05 61.0 24.70 52.0 110.0 91
96.00 FAS1428K96 23.60 4.05 22.60 138.0 25.40 36.0 1.0 49
96.50 FAS1428K96.5 22.00 2.90 22.20 49.0 23.90 120.0 5.0 43
97.00 FAS1428K97 21.08 2.63 21.75 46.0 23.40 61.0 2.0 2
97.50 FAS1428K97.5 5.80 -12.15 21.25 18.0 23.85 70.0 10.0 10
98.00 FAS1428K98 18.50 0.90 20.65 100.0 23.35 70.0 5.0 40
98.50 FAS1428K98.5 4.95 -12.05 20.25 18.0 22.10 70.0 40.0 40
99.00 FAS1428K99 16.20 -0.55 19.75 46.0 22.35 111.0 40.0 44
99.50 FAS1428K99.5 5.50 -10.75 19.05 34.0 21.10 97.0 5.0 25
100.00 FAS1428K100 19.20 3.45 18.70 218.0 20.90 400.0 20.0 125
100.50 FAS1428K100.5 6.00 -9.10 18.05 83.0 20.10 95.0 15.0 61
101.00 FAS1428K101 3.85 -10.75 17.15 63.0 20.35 70.0 39.0 101
101.50 FAS1428K101.5 6.02 -8.18 17.10 147.0 19.85 33.0 10.0 52
102.00 FAS1428K102 17.80 4.00 16.75 56.0 19.35 100.0 16.0 46
102.50 FAS1428K102.5 13.15 0.00 16.05 60.0 18.85 70.0 0.0 0
103.00 FAS1428K103 2.00 -10.60 15.75 51.0 17.35 85.0 37.0 37
103.50 FAS1428K103.5 3.88 -8.37 14.90 70.0 16.80 57.0 1.0 1
104.00 FAS1428K104 15.32 3.62 14.75 52.0 16.35 68.0 1.0 14
104.50 FAS1428K104.5 2.52 -8.68 14.25 52.0 15.85 59.0 8.0 8
105.00 FAS1428K105 12.22 0.17 13.75 66.0 15.60 70.0 4.0 38
105.50 FAS1428K105.5 11.90 1.65 13.25 52.0 14.85 61.0 4.0 4
106.00 FAS1428K106 10.50 0.80 12.80 38.0 14.90 192.0 6.0 30
106.50 FAS1428K106.5 3.61 -5.59 12.25 87.0 14.70 193.0 1.0 43
107.00 FAS1428K107 8.72 -1.53 11.75 87.0 14.35 100.0 7.0 42
107.50 FAS1428K107.5 9.60 1.35 11.20 51.0 13.85 70.0 30.0 144
108.00 FAS1428K108 10.85 1.75 10.80 292.0 13.35 111.0 3.0 34
108.50 FAS1428K108.5 10.05 1.45 10.35 106.0 12.95 366.0 3.0 1
109.00 FAS1428K109 10.40 2.30 9.75 171.0 12.45 367.0 1.0 35
109.50 FAS1428K109.5 6.45 0.00 9.25 205.0 11.95 206.0 0.0 0
110.00 FAS1428K110 9.70 3.70 8.85 365.0 10.10 273.0 2.0 29
110.50 FAS1428K110.5 8.10 2.00 8.40 196.0 9.60 295.0 9.0 9
111.00 FAS1428K111 6.41 0.00 7.95 358.0 9.25 181.0 9.0 54
111.50 FAS1428K111.5 7.10 1.00 7.45 178.0 8.60 345.0 8.0 8
112.00 FAS1428K112 7.25 1.43 7.05 338.0 8.15 378.0 10.0 25
112.50 FAS1428K112.5 6.30 1.15 6.45 291.0 7.70 331.0 4.0 4
113.00 FAS1428K113 5.37 0.72 6.00 257.0 7.10 456.0 1.0 101
113.50 FAS1428K113.5 6.00 1.75 5.60 246.0 6.60 440.0 3.0 8
114.00 FAS1428K114 6.65 2.30 5.15 499.0 7.15 830.0 9.0 54
114.50 FAS1428K114.5 3.95 0.00 4.70 245.0 5.85 241.0 0.0 0
115.00 FAS1428K115 4.93 1.23 4.70 62.0 5.40 242.0 11.0 295
115.50 FAS1428K115.5 3.20 0.00 4.00 418.0 4.95 460.0 0.0 0
116.00 FAS1428K116 4.05 1.84 3.85 44.0 4.10 21.0 17.0 97
116.50 FAS1428K116.5 4.50 2.55 3.50 203.0 4.10 722.0 9.0 44
117.00 FAS1428K117 3.30 1.15 3.00 413.0 3.65 865.0 51.0 93
117.50 FAS1428K117.5 2.85 0.85 2.71 406.0 3.30 628.0 30.0 89
118.00 FAS1428K118 3.40 1.66 2.36 21.0 2.95 741.0 94.0 313
118.50 FAS1428K118.5 2.18 0.72 2.01 31.0 2.36 473.0 119.0 50
119.00 FAS1428K119 1.93 0.69 1.72 74.0 1.93 51.0 70.0 58
119.50 FAS1428K119.5 1.82 0.83 1.47 43.0 1.70 266.0 61.0 38
120.00 FAS1428K120 1.18 0.32 1.18 160.0 1.53 604.0 289.0 127
120.50 FAS1428K120.5 1.07 0.39 0.99 121.0 1.30 593.0 67.0 12
121.00 FAS1428K121 0.95 0.75 0.80 91.0 0.95 10.0 113.0 30
121.50 FAS1428K121.5 1.10 0.95 0.65 81.0 0.91 474.0 22.0 3
122.00 FAS1428K122 0.64 0.26 0.52 67.0 0.68 112.0 48.0 94
122.50 FAS1428K122.5 1.02 0.73 0.42 1.0 0.62 450.0 1.0 15
123.00 FAS1428K123 0.50 0.46 0.30 95.0 0.43 10.0 95.0 15
123.50 FAS1428K123.5 0.48 0.45 0.25 10.0 0.39 63.0 10.0 20
124.00 FAS1428K124 0.41 0.40 0.18 50.0 0.37 228.0 20.0 25
125.00 FAS1428K125 0.21 0.20 0.09 90.0 0.24 223.0 37.0 38
126.00 FAS1428K126 0.13 0.12 0.06 47.0 0.18 54.0 37.0 48
127.00 FAS1428K127 0.47 0.22 0.04 23.0 0.28 183.0 2.0 2
128.00 FAS1428K128 0.25 0.00 0.02 21.0 0.33 232.0 0.0 0
130.00 FAS1428K130 0.08 -0.17 0.01 25.0 0.50 197.0 10.0 10

Put Options: FAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 FAS1428W55 0.26 0.00 0.01 24.0 0.50 39.0 0.0 0
60.00 FAS1428W60 0.27 0.00 0.01 10.0 0.50 41.0 0.0 0
65.00 FAS1428W65 0.25 0.00 0.03 10.0 0.50 41.0 0.0 0
70.00 FAS1428W70 0.99 0.72 0.01 10.0 0.50 300.0 189.0 213
71.00 FAS1428W71 0.95 0.70 0.01 10.0 0.50 72.0 57.0 57
72.00 FAS1428W72 3.50 3.00 0.01 10.0 0.50 72.0 3.0 76
73.00 FAS1428W73 0.45 -0.05 0.01 32.0 0.50 72.0 100.0 91
74.00 FAS1428W74 0.58 0.32 0.01 1.0 0.50 61.0 1.0 1
75.00 FAS1428W75 0.14 0.13 0.01 1.0 0.50 61.0 6.0 103
76.00 FAS1428W76 0.01 0.00 0.01 10.0 0.50 97.0 0.0 0
77.00 FAS1428W77 0.60 0.59 0.01 25.0 0.50 42.0 12.0 12
78.00 FAS1428W78 4.05 4.04 0.01 25.0 0.50 224.0 8.0 8
79.00 FAS1428W79 2.02 2.00 0.02 1.0 0.50 61.0 1.0 9
80.00 FAS1428W80 0.42 0.40 0.02 1.0 0.50 317.0 100.0 280
80.50 FAS1428W80.5 0.02 0.00 0.02 1.0 0.50 41.0 0.0 0
81.00 FAS1428W81 0.01 0.00 0.01 25.0 0.50 97.0 0.0 0
81.50 FAS1428W81.5 0.01 0.00 0.01 25.0 0.50 41.0 0.0 0
82.00 FAS1428W82 0.24 0.23 0.01 25.0 0.50 97.0 2.0 11
82.50 FAS1428W82.5 0.03 0.00 0.03 1.0 0.50 41.0 0.0 0
83.00 FAS1428W83 0.03 0.00 0.03 1.0 0.50 97.0 0.0 0
83.50 FAS1428W83.5 4.50 4.47 0.03 1.0 0.50 61.0 45.0 45
84.00 FAS1428W84 3.36 3.33 0.03 1.0 0.50 97.0 1.0 1
84.50 FAS1428W84.5 0.03 0.00 0.03 1.0 0.50 41.0 0.0 0
85.00 FAS1428W85 0.29 0.26 0.03 1.0 0.50 70.0 6.0 76
85.50 FAS1428W85.5 0.03 0.00 0.03 1.0 0.50 41.0 0.0 0
86.00 FAS1428W86 0.30 0.29 0.01 50.0 0.50 72.0 50.0 79
86.50 FAS1428W86.5 0.01 0.00 0.01 58.0 0.50 55.0 0.0 0
87.00 FAS1428W87 0.25 0.24 0.01 14.0 0.50 72.0 14.0 27
87.50 FAS1428W87.5 0.04 0.00 0.04 1.0 0.50 55.0 0.0 0
88.00 FAS1428W88 0.70 0.66 0.04 1.0 0.50 97.0 9.0 31
88.50 FAS1428W88.5 0.04 0.00 0.04 1.0 0.50 41.0 0.0 0
89.00 FAS1428W89 0.43 0.40 0.03 42.0 0.50 97.0 21.0 21
89.50 FAS1428W89.5 9.30 9.28 0.02 14.0 0.50 61.0 35.0 35
90.00 FAS1428W90 0.35 0.33 0.02 69.0 0.50 231.0 10.0 12
90.50 FAS1428W90.5 0.02 0.00 0.02 69.0 0.50 43.0 0.0 0
91.00 FAS1428W91 0.38 0.36 0.02 69.0 0.50 41.0 7.0 7
91.50 FAS1428W91.5 0.19 0.18 0.01 40.0 0.50 118.0 10.0 31
92.00 FAS1428W92 0.20 0.19 0.01 40.0 0.41 39.0 15.0 17
92.50 FAS1428W92.5 0.01 0.00 0.01 40.0 0.50 133.0 0.0 0
93.00 FAS1428W93 0.22 0.21 0.01 2.0 0.50 118.0 5.0 35
93.50 FAS1428W93.5 0.12 0.11 0.01 71.0 0.50 82.0 2.0 4
94.00 FAS1428W94 0.22 0.19 0.03 31.0 0.50 133.0 10.0 23
94.50 FAS1428W94.5 0.01 0.00 0.01 41.0 0.50 133.0 0.0 0
95.00 FAS1428W95 0.66 0.65 0.01 33.0 0.50 69.0 10.0 30
95.50 FAS1428W95.5 12.20 12.13 0.07 25.0 0.50 69.0 7.0 7
96.00 FAS1428W96 0.26 0.00 0.01 25.0 0.50 69.0 16.0 74
96.50 FAS1428W96.5 0.25 0.00 0.04 61.0 0.50 59.0 24.0 66
97.00 FAS1428W97 0.80 0.75 0.05 33.0 0.50 98.0 5.0 6
97.50 FAS1428W97.5 0.25 0.00 0.03 46.0 0.50 301.0 8.0 33
98.00 FAS1428W98 0.01 0.00 0.01 10.0 0.50 133.0 0.0 0
98.50 FAS1428W98.5 2.04 2.01 0.03 43.0 0.50 133.0 14.0 14
99.00 FAS1428W99 7.70 7.66 0.01 10.0 0.50 97.0 22.0 22
99.50 FAS1428W99.5 0.15 0.00 0.01 10.0 0.50 348.0 1.0 232
100.00 FAS1428W100 0.23 0.18 0.01 10.0 0.14 32.0 25.0 122
100.50 FAS1428W100.5 0.25 0.18 0.01 10.0 0.50 118.0 15.0 24
101.00 FAS1428W101 0.26 0.19 0.01 10.0 0.50 208.0 5.0 16
101.50 FAS1428W101.5 0.25 0.17 0.01 23.0 0.18 83.0 5.0 5
102.00 FAS1428W102 0.77 0.69 0.01 33.0 0.15 349.0 1.0 27
102.50 FAS1428W102.5 0.26 0.17 0.01 43.0 0.25 219.0 18.0 0
103.00 FAS1428W103 0.25 0.24 0.01 41.0 0.48 532.0 45.0 1
103.50 FAS1428W103.5 0.25 0.22 0.01 51.0 0.49 580.0 27.0 13
104.00 FAS1428W104 0.11 0.07 0.01 60.0 0.42 571.0 40.0 36
104.50 FAS1428W104.5 0.25 0.14 0.02 44.0 0.46 514.0 39.0 20
105.00 FAS1428W105 0.24 -0.04 0.02 136.0 0.43 562.0 49.0 122
105.50 FAS1428W105.5 0.25 0.05 0.02 159.0 0.43 534.0 40.0 54
106.00 FAS1428W106 0.10 -0.15 0.02 52.0 0.24 281.0 55.0 76
106.50 FAS1428W106.5 0.26 0.01 0.03 47.0 0.50 631.0 70.0 46
107.00 FAS1428W107 0.27 -0.01 0.03 61.0 0.50 813.0 30.0 125
107.50 FAS1428W107.5 0.27 0.03 0.04 149.0 0.50 611.0 64.0 75
108.00 FAS1428W108 0.27 -0.05 0.04 172.0 0.50 585.0 90.0 59
108.50 FAS1428W108.5 0.26 -0.09 0.04 166.0 0.50 586.0 70.0 65
109.00 FAS1428W109 0.29 -0.20 0.05 424.0 0.50 586.0 130.0 138
109.50 FAS1428W109.5 0.27 -0.14 0.06 154.0 0.50 589.0 66.0 30
110.00 FAS1428W110 0.28 -0.16 0.07 171.0 0.50 879.0 84.0 109
110.50 FAS1428W110.5 0.28 -0.20 0.08 228.0 0.50 619.0 60.0 30
111.00 FAS1428W111 0.21 -0.31 0.19 16.0 0.29 56.0 39.0 121
111.50 FAS1428W111.5 0.30 -0.13 0.11 182.0 0.44 443.0 10.0 15
112.00 FAS1428W112 0.53 0.00 0.03 1029.0 0.50 529.0 12.0 113
112.50 FAS1428W112.5 1.05 0.00 0.07 869.0 0.49 849.0 4.0 45
113.00 FAS1428W113 0.31 -0.34 0.27 55.0 0.39 43.0 34.0 90
113.50 FAS1428W113.5 0.69 0.00 0.20 171.0 0.46 130.0 0.0 0
114.00 FAS1428W114 0.47 -0.36 0.34 42.0 0.55 267.0 44.0 32
114.50 FAS1428W114.5 2.05 1.19 0.32 170.0 0.61 256.0 1.0 1
115.00 FAS1428W115 1.11 0.00 0.38 186.0 0.70 287.0 10.0 77
115.50 FAS1428W115.5 0.55 -1.45 0.50 89.0 0.66 136.0 13.0 9
116.00 FAS1428W116 0.61 -0.83 0.63 21.0 0.75 26.0 6.0 31
116.50 FAS1428W116.5 1.37 0.00 0.65 157.0 0.83 45.0 2.0 0
117.00 FAS1428W117 0.83 -0.82 0.75 63.0 0.83 2.0 42.0 89
117.50 FAS1428W117.5 1.05 -0.85 0.95 1.0 1.10 183.0 2.0 38
118.00 FAS1428W118 1.10 -0.91 1.10 81.0 1.26 14.0 76.0 72
118.50 FAS1428W118.5 1.02 -1.22 1.25 81.0 1.42 37.0 7.0 1
119.00 FAS1428W119 1.56 -1.94 1.51 6.0 1.61 23.0 62.0 35
119.50 FAS1428W119.5 3.20 0.00 1.66 117.0 1.93 429.0 35.0 37
120.00 FAS1428W120 1.85 -1.15 1.85 67.0 2.08 44.0 181.0 56
120.50 FAS1428W120.5 3.45 0.00 2.07 215.0 2.40 81.0 0.0 0
121.00 FAS1428W121 2.68 -1.07 2.47 10.0 2.82 402.0 64.0 26
121.50 FAS1428W121.5 5.10 1.20 2.74 387.0 3.20 411.0 1.0 1
122.00 FAS1428W122 3.26 -1.09 3.05 398.0 3.55 438.0 11.0 32
122.50 FAS1428W122.5 4.15 -0.55 2.88 386.0 4.25 403.0 9.0 9
123.00 FAS1428W123 5.15 0.00 3.35 461.0 4.70 459.0 0.0 0
123.50 FAS1428W123.5 5.55 0.00 3.85 188.0 5.15 275.0 0.0 0
124.00 FAS1428W124 6.05 0.00 4.35 157.0 5.65 229.0 0.0 0
125.00 FAS1428W125 6.00 -0.90 5.25 188.0 6.50 300.0 34.0 0
126.00 FAS1428W126 7.90 0.00 5.10 189.0 7.55 192.0 0.0 0
127.00 FAS1428W127 8.95 0.00 5.90 190.0 8.45 120.0 0.0 0
128.00 FAS1428W128 9.90 0.00 6.85 148.0 9.45 135.0 0.0 0
130.00 FAS1428W130 11.90 0.00 8.80 100.0 11.45 93.0 0.0 0