Direxion Trust Shs Direxion Daily Small Cap Bull 3x Shares $73.93

up +0.28


23/7/2014 04:00 PM  |  NYSEARCA : TNA
Last Trade: 73.93
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.28 (0.38 %)
Prev Close: 73.65
Open: 74.21
Bid: 73.77
Ask: 73.83
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TNA Trend Analysis - it has outperformed the S&P 500 by 7%
Options:

Call Options: TNA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.00 TNA1425G52 20.40 0.00 20.80 737.0 23.05 526.0 0.0 0
53.00 TNA1425G53 19.45 0.00 20.20 569.0 22.10 592.0 0.0 0
54.00 TNA1425G54 18.45 0.00 19.15 577.0 21.05 592.0 0.0 0
55.00 TNA1425G55 17.50 0.00 18.10 582.0 20.10 592.0 0.0 0
56.00 TNA1425G56 16.50 0.00 17.15 592.0 19.10 600.0 0.0 0
57.00 TNA1425G57 15.50 0.00 16.15 576.0 18.10 592.0 0.0 0
58.50 TNA1425G58.5 14.00 0.00 14.55 575.0 16.60 592.0 0.0 0
59.00 TNA1425G59 13.50 0.00 14.05 408.0 16.05 398.0 0.0 0
59.50 TNA1425G59.5 13.00 0.00 13.60 407.0 15.60 421.0 0.0 0
60.00 TNA1425G60 11.90 -0.65 13.20 420.0 15.00 419.0 10.0 26
60.50 TNA1425G60.5 12.05 0.00 12.60 447.0 14.60 455.0 0.0 0
61.00 TNA1425G61 11.55 0.00 12.05 406.0 14.05 428.0 0.0 0
61.50 TNA1425G61.5 11.05 0.00 11.60 447.0 13.60 455.0 0.0 0
62.00 TNA1425G62 10.60 0.00 11.15 434.0 13.10 446.0 0.0 0
62.50 TNA1425G62.5 10.10 0.00 10.65 443.0 12.50 460.0 0.0 0
63.00 TNA1425G63 9.60 0.00 10.15 494.0 12.20 489.0 0.0 0
63.50 TNA1425G63.5 9.10 0.00 9.65 523.0 11.60 530.0 0.0 0
64.00 TNA1425G64 9.60 0.00 9.10 491.0 11.10 525.0 2.0 8
64.50 TNA1425G64.5 8.55 0.45 8.65 497.0 10.60 525.0 30.0 60
65.00 TNA1425G65 9.40 1.80 8.10 805.0 10.05 821.0 1.0 2
65.50 TNA1425G65.5 7.20 0.00 7.70 491.0 9.60 522.0 0.0 0
66.00 TNA1425G66 7.60 0.00 7.25 523.0 9.05 557.0 8.0 2
66.50 TNA1425G66.5 6.05 0.00 6.65 542.0 8.60 569.0 0.0 0
67.00 TNA1425G67 6.86 -0.44 6.15 809.0 8.05 829.0 1.0 22
67.50 TNA1425G67.5 10.79 5.49 5.65 502.0 7.60 528.0 50.0 50
68.00 TNA1425G68 5.50 -0.25 5.50 1092.0 7.10 1146.0 10.0 185
68.50 TNA1425G68.5 3.15 -1.50 4.85 429.0 6.65 470.0 31.0 52
69.00 TNA1425G69 5.02 -0.48 4.45 988.0 5.55 966.0 76.0 160
69.50 TNA1425G69.5 3.30 -0.90 3.95 954.0 5.40 983.0 1069.0 520
70.00 TNA1425G70 4.10 0.00 3.90 652.0 4.30 706.0 72.0 591
70.50 TNA1425G70.5 3.92 0.72 3.30 1278.0 3.90 697.0 4.0 37
71.00 TNA1425G71 2.95 -0.74 2.96 1065.0 3.45 739.0 84.0 170
71.50 TNA1425G71.5 2.71 -0.09 2.55 966.0 3.05 796.0 70.0 171
72.00 TNA1425G72 2.49 0.19 2.34 813.0 2.66 1053.0 227.0 684
72.50 TNA1425G72.5 1.99 0.25 1.83 1456.0 2.33 1235.0 51.0 240
73.00 TNA1425G73 1.77 0.13 1.51 1881.0 1.87 1313.0 144.0 589
73.50 TNA1425G73.5 2.00 0.55 1.35 1025.0 1.50 769.0 131.0 393
74.00 TNA1425G74 1.10 -0.12 1.07 234.0 1.15 77.0 859.0 2,666
74.50 TNA1425G74.5 0.90 -0.07 0.83 85.0 0.90 84.0 628.0 515
75.00 TNA1425G75 0.61 -0.14 0.61 303.0 0.69 57.0 524.0 1,136
75.50 TNA1425G75.5 0.58 0.02 0.49 30.0 0.54 5.0 48.0 429
76.00 TNA1425G76 0.31 -0.11 0.33 35.0 0.38 46.0 358.0 709
76.50 TNA1425G76.5 0.28 0.03 0.23 71.0 0.28 94.0 27.0 438
77.00 TNA1425G77 0.18 -0.04 0.15 60.0 0.20 206.0 41.0 631
77.50 TNA1425G77.5 0.10 -0.20 0.10 39.0 0.16 345.0 10.0 61
78.00 TNA1425G78 0.12 -0.13 0.06 131.0 0.12 168.0 17.0 239
78.50 TNA1425G78.5 0.14 0.00 0.04 156.0 0.13 610.0 17.0 100
79.00 TNA1425G79 0.10 0.02 0.02 102.0 0.11 832.0 10.0 219
79.50 TNA1425G79.5 0.01 -0.06 0.01 226.0 0.10 806.0 20.0 31
80.00 TNA1425G80 0.03 -0.01 0.01 26.0 0.04 25.0 91.0 492
80.50 TNA1425G80.5 0.11 0.05 0.03 1.0 0.07 164.0 7.0 7
81.00 TNA1425G81 0.03 0.01 0.04 1.0 0.05 167.0 45.0 175
81.50 TNA1425G81.5 0.02 -0.02 0.01 54.0 0.05 162.0 61.0 0
82.00 TNA1425G82 0.03 0.00 0.01 1.0 0.04 165.0 30.0 106
83.00 TNA1425G83 0.08 0.05 0.05 5.0 0.04 162.0 6.0 312
84.00 TNA1425G84 0.05 0.02 0.02 47.0 0.04 162.0 1.0 136
85.00 TNA1425G85 0.05 0.03 0.03 15.0 0.03 136.0 14.0 118
86.00 TNA1425G86 0.02 0.00 0.02 6.0 0.03 135.0 6.0 81
87.00 TNA1425G87 0.07 0.06 0.01 30.0 0.02 123.0 6.0 33
88.00 TNA1425G88 0.10 0.09 0.01 10.0 0.02 123.0 35.0 44
89.00 TNA1425G89 0.45 0.44 0.01 4.0 0.02 123.0 12.0 12
90.00 TNA1425G90 0.74 0.61 0.01 10.0 0.15 323.0 14.0 29
91.00 TNA1425G91 0.07 -0.06 0.03 72.0 0.15 323.0 10.0 5
92.00 TNA1425G92 0.19 0.04 0.01 10.0 0.15 328.0 4.0 14
93.00 TNA1425G93 0.15 0.00 0.01 10.0 0.15 325.0 0.0 0
94.00 TNA1425G94 0.15 0.00 0.01 16.0 0.15 328.0 0.0 0
95.00 TNA1425G95 0.15 0.00 0.01 58.0 0.15 329.0 0.0 0
96.00 TNA1425G96 0.15 0.00 0.01 26.0 0.15 265.0 0.0 0
97.00 TNA1425G97 0.15 0.00 0.01 50.0 0.15 265.0 0.0 0
98.00 TNA1425G98 0.11 -0.04 0.01 4.0 0.15 265.0 2.0 2
99.00 TNA1425G99 0.11 -0.04 0.01 5.0 0.15 265.0 2.0 2
100.00 TNA1425G100 0.15 0.00 0.00 0.0 0.15 125.0 0.0 0
101.00 TNA1425G101 0.15 0.00 0.00 0.0 0.15 124.0 0.0 0
102.00 TNA1425G102 0.15 0.00 0.00 0.0 0.15 124.0 0.0 0
103.00 TNA1425G103 0.15 0.00 0.00 0.0 0.16 132.0 0.0 0
104.00 TNA1425G104 0.15 0.00 0.00 0.0 0.15 121.0 0.0 0
105.00 TNA1425G105 0.15 0.00 0.00 0.0 0.15 123.0 0.0 0
106.00 TNA1425G106 0.15 0.00 0.00 0.0 0.15 338.0 0.0 0

Put Options: TNA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.00 TNA1425S52 0.01 0.00 0.01 20.0 0.01 100.0 0.0 0
53.00 TNA1425S53 0.01 0.00 0.01 60.0 0.01 100.0 0.0 0
54.00 TNA1425S54 0.07 0.06 0.01 70.0 0.01 100.0 27.0 47
55.00 TNA1425S55 0.01 0.00 0.01 26.0 0.01 100.0 0.0 0
56.00 TNA1425S56 0.01 0.00 0.01 163.0 0.01 100.0 0.0 0
57.00 TNA1425S57 0.01 0.00 0.02 90.0 0.01 100.0 16.0 186
58.50 TNA1425S58.5 0.01 0.00 0.02 131.0 0.01 100.0 1.0 108
59.00 TNA1425S59 0.02 0.00 0.03 116.0 0.04 99.0 5.0 178
59.50 TNA1425S59.5 0.10 0.08 0.04 41.0 0.15 395.0 5.0 30
60.00 TNA1425S60 0.09 0.08 0.01 2.0 0.15 1059.0 31.0 249
60.50 TNA1425S60.5 0.10 0.09 0.01 2.0 0.13 737.0 1.0 3
61.00 TNA1425S61 0.02 0.00 0.01 2.0 0.09 396.0 102.0 137
61.50 TNA1425S61.5 0.05 0.00 0.01 2.0 0.10 579.0 1.0 5
62.00 TNA1425S62 0.02 0.01 0.01 2.0 0.06 185.0 3.0 149
62.50 TNA1425S62.5 0.21 0.20 0.01 2.0 0.05 52.0 40.0 68
63.00 TNA1425S63 0.01 -0.03 0.01 2.0 0.05 54.0 71.0 60
63.50 TNA1425S63.5 0.28 0.27 0.01 2.0 0.07 17.0 48.0 214
64.00 TNA1425S64 0.05 0.00 0.01 5.0 0.06 8.0 103.0 207
64.50 TNA1425S64.5 0.03 -0.01 0.01 58.0 0.06 47.0 9.0 84
65.00 TNA1425S65 0.04 -0.01 0.01 42.0 0.06 21.0 8.0 453
65.50 TNA1425S65.5 0.12 0.01 0.02 112.0 0.08 169.0 61.0 189
66.00 TNA1425S66 0.06 -0.04 0.02 51.0 0.06 20.0 56.0 648
66.50 TNA1425S66.5 0.07 -0.07 0.04 8.0 0.10 708.0 202.0 315
67.00 TNA1425S67 0.07 -0.06 0.07 28.0 0.10 161.0 159.0 450
67.50 TNA1425S67.5 0.06 -0.06 0.05 36.0 0.11 345.0 20.0 140
68.00 TNA1425S68 0.08 -0.11 0.06 51.0 0.10 52.0 33.0 538
68.50 TNA1425S68.5 0.10 -0.12 0.08 39.0 0.15 722.0 17.0 424
69.00 TNA1425S69 0.17 -0.10 0.10 229.0 0.16 82.0 44.0 465
69.50 TNA1425S69.5 0.14 -0.11 0.13 223.0 0.19 89.0 25.0 340
70.00 TNA1425S70 0.20 -0.19 0.18 46.0 0.20 6.0 145.0 827
70.50 TNA1425S70.5 0.30 -0.10 0.21 594.0 0.29 48.0 12.0 179
71.00 TNA1425S71 0.30 -0.31 0.28 429.0 0.38 390.0 37.0 1,009
71.50 TNA1425S71.5 0.35 -0.36 0.36 560.0 0.45 441.0 137.0 215
72.00 TNA1425S72 0.50 -0.32 0.46 428.0 0.53 16.0 106.0 447
72.50 TNA1425S72.5 0.68 -0.37 0.61 10.0 0.65 26.0 121.0 128
73.00 TNA1425S73 0.80 -0.34 0.69 1420.0 0.87 1698.0 112.0 328
73.50 TNA1425S73.5 0.99 -0.34 0.89 1672.0 1.10 1373.0 66.0 141
74.00 TNA1425S74 1.33 -0.57 1.14 1429.0 1.34 1238.0 51.0 242
74.50 TNA1425S74.5 1.40 -0.64 1.36 672.0 1.53 806.0 47.0 90
75.00 TNA1425S75 1.70 -0.62 1.70 261.0 1.86 477.0 588.0 242
75.50 TNA1425S75.5 2.31 0.18 1.96 226.0 2.34 1310.0 61.0 59
76.00 TNA1425S76 2.00 -1.20 2.23 714.0 2.76 1244.0 4.0 152
76.50 TNA1425S76.5 3.85 0.00 2.40 1020.0 3.35 1154.0 2.0 191
77.00 TNA1425S77 3.55 0.35 3.05 282.0 3.50 1196.0 32.0 139
77.50 TNA1425S77.5 4.25 1.05 3.40 851.0 4.05 1262.0 2.0 210
78.00 TNA1425S78 4.55 0.46 3.15 1231.0 4.65 1080.0 28.0 151
78.50 TNA1425S78.5 4.56 0.00 3.60 808.0 5.45 794.0 10.0 15
79.00 TNA1425S79 5.00 0.00 4.05 1187.0 5.85 1120.0 30.0 265
79.50 TNA1425S79.5 6.40 1.40 4.60 1184.0 6.40 1124.0 1.0 193
80.00 TNA1425S80 6.30 0.39 5.80 325.0 6.80 800.0 8.0 54
80.50 TNA1425S80.5 9.01 3.16 5.50 808.0 7.40 759.0 20.0 20
81.00 TNA1425S81 7.40 1.00 6.75 893.0 7.95 1140.0 20.0 293
81.50 TNA1425S81.5 11.00 4.15 6.45 544.0 8.50 540.0 11.0 11
82.00 TNA1425S82 11.15 4.05 6.95 685.0 8.90 651.0 17.0 63
83.00 TNA1425S83 9.00 0.75 7.95 910.0 9.95 899.0 1.0 19
84.00 TNA1425S84 12.37 3.02 8.85 947.0 10.95 852.0 1.0 363
85.00 TNA1425S85 5.00 -5.05 9.85 710.0 11.90 651.0 3.0 1
86.00 TNA1425S86 3.90 -6.65 10.95 487.0 12.85 475.0 1.0 1
87.00 TNA1425S87 12.05 0.00 11.85 487.0 13.85 475.0 0.0 0
88.00 TNA1425S88 13.05 0.00 13.00 487.0 14.85 475.0 0.0 0
89.00 TNA1425S89 14.05 0.00 14.00 487.0 15.85 475.0 0.0 0
90.00 TNA1425S90 15.05 0.00 14.80 487.0 16.85 475.0 0.0 0
91.00 TNA1425S91 10.34 -5.71 15.85 487.0 17.85 475.0 16.0 14
92.00 TNA1425S92 16.45 0.00 16.85 487.0 19.05 485.0 0.0 0
93.00 TNA1425S93 17.45 0.00 17.85 487.0 19.90 477.0 0.0 0
94.00 TNA1425S94 19.05 0.00 18.85 487.0 21.05 500.0 0.0 0
95.00 TNA1425S95 19.45 0.00 19.90 487.0 22.05 500.0 0.0 0
96.00 TNA1425S96 20.45 0.00 20.95 231.0 22.95 334.0 0.0 0
97.00 TNA1425S97 21.45 0.00 21.85 233.0 23.85 331.0 0.0 0
98.00 TNA1425S98 22.45 0.00 22.85 299.0 24.85 600.0 0.0 0
99.00 TNA1425S99 23.80 0.00 23.70 577.0 25.95 460.0 0.0 0
100.00 TNA1425S100 24.45 0.00 24.85 160.0 26.85 485.0 0.0 0
101.00 TNA1425S101 25.65 0.00 25.60 162.0 27.60 416.0 0.0 0
102.00 TNA1425S102 26.65 0.00 26.60 177.0 28.55 471.0 0.0 0
103.00 TNA1425S103 27.40 0.00 27.60 434.0 30.10 324.0 0.0 0
104.00 TNA1425S104 28.40 0.00 28.35 38.0 31.60 121.0 0.0 0
105.00 TNA1425S105 29.65 0.00 29.25 38.0 32.50 119.0 0.0 0
106.00 TNA1425S106 30.40 0.00 30.65 498.0 33.10 531.0 0.0 0
Trading Center