DIREXION DAILY SMALL CAP BULL $50.89

up +1.68


18/6/2013 04:18 PM  |  NYSEARCA : TNA  |  Industries :
Last Trade: 50.89
Trade Time: Jun 18 4:07 PM Eastern Daylight Time
Change: 1.68 (3.41 %)
Prev Close: 49.21
Open: 49.48
Bid: 50.89
Ask: 50.95
Get Trend Analysis Icon Get TNA Trend Analysis - it has outperformed the S&P 500 by 84%
Options:

Call Options: TNA

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 TNA1322F19 0.00 0.00 29.80 54 33.95 30 0 0
20.00 TNA1322F20 0.00 0.00 28.75 82 32.75 30 0 0
21.00 TNA1322F21 0.00 0.00 27.80 20 31.65 10 0 0
22.00 TNA1322F22 0.00 0.00 27.25 1 30.90 10 0 0
23.00 TNA1322F23 0.00 0.00 25.90 54 29.65 30 0 0
24.00 TNA1322F24 0.00 0.00 24.90 57 28.65 30 0 0
25.00 TNA1314F25 0.00 0.00 0.00 0 0.00 0 0 0
25.00 TNA1322F25 0.00 0.00 24.10 30 27.85 66 0 0
26.00 TNA1322F26 0.00 0.00 22.80 82 26.65 57 0 0
27.00 TNA1322F27 0.00 0.00 21.75 20 25.20 38 0 0
28.00 TNA1322F28 0.00 0.00 20.75 30 23.90 31 0 0
29.00 TNA1322F29 20.85 0.00 21.80 16 22.05 16 0 0
30.00 TNA1314F30 0.00 0.00 0.00 0 0.00 0 0 0
30.00 TNA1322F30 0.00 0.00 19.20 30 22.65 57 0 0
31.00 TNA1322F31 0.00 0.00 18.20 30 21.70 57 0 0
32.00 TNA1322F32 0.00 0.00 17.25 30 20.70 49 0 0
33.00 TNA1322F33 14.55 0.00 17.80 16 18.00 16 0 52
34.00 TNA1322F34 0.00 0.00 15.25 30 18.70 52 0 0
35.00 TNA1314F35 0.00 0.00 13.15 16 13.40 16 0 0
35.00 TNA1322F35 13.65 0.00 15.80 16 16.00 16 0 12
36.00 TNA1314F36 0.00 0.00 12.15 16 12.40 16 0 0
36.00 TNA1322F36 12.60 0.00 14.80 16 15.00 16 0 15
37.00 TNA1314F37 0.00 0.00 11.15 16 11.40 16 0 0
37.00 TNA1322F37 12.60 0.00 13.85 21 14.10 59 0 255
38.00 TNA1314F38 0.00 0.00 10.15 16 10.40 16 0 0
38.00 TNA1322F38 12.20 0.00 12.80 30 13.10 77 0 152
39.00 TNA1314F39 0.00 0.00 9.15 16 9.40 16 0 0
39.00 TNA1322F39 11.78 0.00 11.80 32 12.00 20 0 147
40.00 TNA1314F40 0.00 0.00 8.15 16 8.40 16 0 0
40.00 TNA1322F40 10.13 0.00 10.85 49 11.00 32 0 588
41.00 TNA1314F41 0.00 0.00 7.15 16 7.40 16 0 0
41.00 TNA1322F41 9.15 0.00 9.85 82 10.00 22 0 431
42.00 TNA1314F42 5.03 0.00 6.15 26 6.40 16 0 0
42.00 TNA1322F42 8.89 0.00 8.90 23 9.05 38 0 2,112
42.50 TNA1314F42.5 0.00 0.00 5.65 16 5.90 16 0 0
42.50 TNA1322F42.5 0.00 0.00 7.10 53 9.00 42 0 0
43.00 TNA1314F43 5.39 0.00 5.20 16 5.45 16 0 0
43.00 TNA1322F43 8.00 0.00 7.90 33 8.05 38 0 527
43.50 TNA1314F43.5 4.25 0.00 4.70 16 4.95 16 0 0
43.50 TNA1322F43.5 5.90 0.00 7.40 28 7.55 16 0 12
44.00 TNA1314F44 3.55 0.00 4.20 16 4.45 16 0 0
44.00 TNA1322F44 6.80 0.00 6.95 12 7.10 16 0 450
44.50 TNA1314F44.5 3.30 0.00 3.70 16 3.90 16 0 0
44.50 TNA1322F44.5 0.00 0.00 5.25 79 7.10 77 0 0
45.00 TNA1314F45 3.80 0.00 3.20 26 3.45 16 0 0
45.00 TNA1322F45 5.85 0.00 6.00 12 6.10 16 0 1,052
45.50 TNA1314F45.5 3.50 0.00 2.67 26 2.91 16 0 0
45.50 TNA1322F45.5 5.65 0.00 5.50 28 5.65 28 0 117
46.00 TNA1314F46 2.05 0.00 2.19 16 2.40 16 0 0
46.00 TNA1322F46 5.10 0.00 5.05 33 5.20 16 0 1,549
46.50 TNA1314F46.5 2.40 0.00 1.70 16 1.93 16 0 0
46.50 TNA1322F46.5 4.87 0.00 4.60 33 4.70 10 0 341
47.00 TNA1314F47 1.46 0.00 1.17 16 1.42 16 0 0
47.00 TNA1322F47 4.19 0.00 4.15 33 4.25 36 0 1,011
47.50 TNA1314F47.5 0.84 0.00 0.68 16 0.89 16 0 0
47.50 TNA1322F47.5 3.97 0.00 3.70 39 3.85 22 0 346
48.00 TNA1314F48 0.31 0.00 0.26 16 0.39 16 0 0
48.00 TNA1322F48 3.25 0.00 3.30 33 3.40 46 0 1,309
48.50 TNA1314F48.5 0.03 0.00 0.00 0 0.03 12 0 625
48.50 TNA1322F48.5 3.00 0.00 2.88 12 2.97 3 0 715
49.00 TNA1314F49 0.01 0.00 0.00 0 0.01 152 0 792
49.00 TNA1322F49 2.51 0.00 2.48 35 2.56 23 0 2,009
49.50 TNA1314F49.5 0.01 0.00 0.00 0 0.01 305 0 876
49.50 TNA1322F49.5 2.12 0.00 2.11 12 2.19 12 0 1,017
50.00 TNA1314F50 0.02 0.00 0.00 0 0.02 68 0 962
50.00 TNA1322F50 1.77 0.00 1.76 12 1.82 12 0 2,434
50.50 TNA1314F50.5 0.01 0.00 0.00 0 0.01 250 0 620
50.50 TNA1322F50.5 1.48 0.00 1.43 43 1.49 12 0 738
51.00 TNA1314F51 0.01 0.00 0.00 0 0.02 34 0 504
51.00 TNA1322F51 1.16 0.00 1.14 43 1.19 12 0 2,345
51.50 TNA1314F51.5 0.01 0.00 0.00 0 0.02 34 0 277
51.50 TNA1322F51.5 0.88 0.00 0.87 45 0.92 12 0 701
52.00 TNA1314F52 0.01 0.00 0.00 0 0.02 55 0 401
52.00 TNA1322F52 0.66 0.00 0.64 83 0.69 12 0 2,233
52.50 TNA1314F52.5 0.05 0.00 0.00 0 0.02 55 0 107
52.50 TNA1322F52.5 0.47 0.00 0.46 43 0.50 12 0 247
53.00 TNA1314F53 0.02 0.00 0.00 0 0.02 34 0 253
53.00 TNA1322F53 0.32 0.00 0.31 40 0.34 23 0 1,370
53.50 TNA1314F53.5 0.02 0.00 0.00 0 0.02 34 0 211
53.50 TNA1322F53.5 0.21 0.00 0.20 112 0.23 23 0 150
54.00 TNA1314F54 0.02 0.00 0.00 0 0.02 34 0 46
54.00 TNA1322F54 0.13 0.00 0.12 92 0.15 37 0 721
55.00 TNA1314F55 0.01 0.00 0.00 0 0.03 178 0 57
55.00 TNA1322F55 0.06 0.00 0.04 41 0.06 23 0 901
56.00 TNA1314F56 0.02 0.00 0.00 0 0.02 34 0 13
56.00 TNA1322F56 0.02 0.00 0.00 0 0.03 115 0 354
57.00 TNA1314F57 0.03 0.00 0.00 0 0.02 34 0 52
57.00 TNA1322F57 0.01 0.00 0.00 0 0.02 100 0 479
58.00 TNA1322F58 0.01 0.00 0.00 0 0.02 92 0 465
59.00 TNA1322F59 0.01 0.00 0.00 0 0.02 96 0 137
60.00 TNA1314F60 0.00 0.00 0.00 0 0.02 28 0 0
60.00 TNA1322F60 0.01 0.00 0.00 0 0.02 77 0 112
61.00 TNA1322F61 0.08 0.00 0.00 0 0.02 77 0 159
62.00 TNA1322F62 0.07 0.00 0.00 0 0.02 36 0 94
63.00 TNA1322F63 0.00 0.00 0.00 0 0.02 39 0 0
65.00 TNA1314F65 0.00 0.00 0.00 0 0.00 0 0 0

Put Options: TNA

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 TNA1322R19 0.14 0.00 0.00 0 0.02 32 0 86
20.00 TNA1322R20 0.16 0.00 0.00 0 0.02 64 0 149
21.00 TNA1322R21 0.00 0.00 0.00 0 0.01 22 0 0
22.00 TNA1322R22 0.03 0.00 0.00 0 0.02 32 0 71
23.00 TNA1322R23 0.02 0.00 0.00 0 0.01 32 0 121
24.00 TNA1322R24 0.18 0.00 0.00 0 0.01 32 0 141
25.00 TNA1314R25 0.00 0.00 0.00 0 0.00 0 0 0
25.00 TNA1322R25 0.02 0.00 0.00 0 0.01 32 0 617
26.00 TNA1322R26 0.04 0.00 0.00 0 0.01 32 0 572
27.00 TNA1322R27 0.01 0.00 0.00 0 0.01 32 0 314
28.00 TNA1322R28 0.03 0.00 0.00 0 0.01 36 0 420
29.00 TNA1322R29 0.05 0.00 0.00 0 0.02 70 0 1,858
30.00 TNA1314R30 0.00 0.00 0.00 0 0.00 0 0 0
30.00 TNA1322R30 0.01 0.00 0.01 10 0.02 64 0 355
31.00 TNA1322R31 0.01 0.00 0.00 0 0.03 80 0 137
32.00 TNA1322R32 0.01 0.00 0.00 0 0.02 61 0 141
33.00 TNA1322R33 0.04 0.00 0.00 0 0.02 60 0 292
34.00 TNA1322R34 0.02 0.00 0.00 0 0.02 56 0 429
35.00 TNA1314R35 0.00 0.00 0.00 0 0.02 28 0 0
35.00 TNA1322R35 0.01 0.00 0.01 25 0.02 58 0 1,429
36.00 TNA1314R36 0.00 0.00 0.00 0 0.02 28 0 0
36.00 TNA1322R36 0.02 0.00 0.00 0 0.01 1 0 616
37.00 TNA1314R37 0.03 0.00 0.00 0 0.02 28 0 1
37.00 TNA1322R37 0.06 0.00 0.00 0 0.02 71 0 1,083
38.00 TNA1314R38 0.00 0.00 0.00 0 0.02 28 0 0
38.00 TNA1322R38 0.01 0.00 0.02 10 0.03 65 0 1,720
39.00 TNA1314R39 0.03 0.00 0.00 0 0.02 34 0 92
39.00 TNA1322R39 0.04 0.00 0.02 5 0.03 44 0 941
40.00 TNA1314R40 0.05 0.00 0.00 0 0.02 55 0 48
40.00 TNA1322R40 0.03 0.00 0.01 50 0.04 53 0 2,473
41.00 TNA1314R41 0.02 0.00 0.00 0 0.01 34 0 409
41.00 TNA1322R41 0.04 0.00 0.04 2 0.05 47 0 1,285
42.00 TNA1314R42 0.03 0.00 0.00 0 0.02 55 0 97
42.00 TNA1322R42 0.04 0.00 0.05 6 0.06 23 0 1,796
42.50 TNA1314R42.5 0.03 0.00 0.00 0 0.02 55 0 77
42.50 TNA1322R42.5 0.05 0.00 0.05 33 0.07 23 0 49
43.00 TNA1314R43 0.06 0.00 0.00 0 0.02 33 0 236
43.00 TNA1322R43 0.08 0.00 0.05 63 0.08 23 0 2,647
43.50 TNA1314R43.5 0.01 0.00 0.00 0 0.02 55 0 170
43.50 TNA1322R43.5 0.07 0.00 0.07 48 0.10 24 0 285
44.00 TNA1314R44 0.01 0.00 0.00 0 0.01 34 0 265
44.00 TNA1322R44 0.10 0.00 0.10 50 0.12 66 0 1,134
44.50 TNA1314R44.5 0.01 0.00 0.00 0 0.02 55 0 225
44.50 TNA1322R44.5 0.15 0.00 0.11 45 0.14 43 0 123
45.00 TNA1314R45 0.01 0.00 0.00 0 0.02 55 0 248
45.00 TNA1322R45 0.16 0.00 0.13 115 0.16 22 0 1,916
45.50 TNA1314R45.5 0.02 0.00 0.00 0 0.02 34 0 927
45.50 TNA1322R45.5 0.18 0.00 0.16 98 0.19 23 0 170
46.00 TNA1314R46 0.02 0.00 0.00 0 0.02 34 0 528
46.00 TNA1322R46 0.20 0.00 0.20 51 0.23 43 0 1,334
46.50 TNA1314R46.5 0.04 0.00 0.00 0 0.02 34 0 438
46.50 TNA1322R46.5 0.25 0.00 0.24 39 0.27 43 0 471
47.00 TNA1314R47 0.02 0.00 0.00 0 0.02 32 0 1,137
47.00 TNA1322R47 0.30 0.00 0.30 21 0.31 1 0 1,904
47.50 TNA1314R47.5 0.13 0.00 0.00 0 0.02 42 0 395
47.50 TNA1322R47.5 0.35 0.00 0.35 34 0.39 85 0 687
48.00 TNA1314R48 0.02 0.00 0.01 4 0.04 16 0 509
48.00 TNA1322R48 0.45 0.00 0.43 23 0.46 43 0 1,364
48.50 TNA1314R48.5 0.35 0.00 0.16 2 0.34 16 0 0
48.50 TNA1322R48.5 0.52 0.00 0.51 21 0.54 23 0 790
49.00 TNA1314R49 0.75 0.00 0.62 16 0.80 16 0 0
49.00 TNA1322R49 0.61 0.00 0.61 43 0.64 23 0 1,132
49.50 TNA1314R49.5 1.23 0.00 1.11 16 1.31 16 0 0
49.50 TNA1322R49.5 0.75 0.00 0.73 22 0.77 39 0 998
50.00 TNA1314R50 1.64 0.00 1.59 16 1.84 16 0 0
50.00 TNA1322R50 0.90 0.00 0.87 22 0.91 23 0 1,361
50.50 TNA1314R50.5 1.95 0.00 2.11 16 2.32 16 0 0
50.50 TNA1322R50.5 1.05 0.00 1.04 12 1.09 39 0 341
51.00 TNA1314R51 2.38 0.00 2.58 16 2.85 26 0 0
51.00 TNA1322R51 1.25 0.00 1.24 12 1.30 49 0 844
51.50 TNA1314R51.5 2.17 0.00 3.05 28 3.35 20 0 0
51.50 TNA1322R51.5 1.51 0.00 1.47 32 1.53 33 0 300
52.00 TNA1314R52 3.77 0.00 3.60 16 3.85 33 0 0
52.00 TNA1322R52 1.83 0.00 1.73 2 1.81 49 0 591
52.50 TNA1314R52.5 0.00 0.00 4.05 16 4.35 17 0 0
52.50 TNA1322R52.5 2.09 0.00 2.05 10 2.13 33 0 119
53.00 TNA1314R53 5.60 0.00 4.55 16 4.85 36 0 0
53.00 TNA1322R53 2.39 0.00 2.39 22 2.48 23 0 476
53.50 TNA1314R53.5 0.00 0.00 5.10 10 5.35 17 0 0
53.50 TNA1322R53.5 0.00 0.00 2.69 87 2.91 33 0 0
54.00 TNA1314R54 0.00 0.00 5.55 38 5.85 26 0 0
54.00 TNA1322R54 3.50 0.00 3.15 51 3.30 39 0 250
55.00 TNA1314R55 0.00 0.00 6.60 16 6.85 16 0 0
55.00 TNA1322R55 6.45 0.00 4.05 22 4.20 12 0 123
56.00 TNA1314R56 0.00 0.00 7.55 16 7.85 16 0 0
56.00 TNA1322R56 5.45 0.00 4.55 52 5.40 69 0 30
57.00 TNA1314R57 0.00 0.00 8.55 38 8.85 16 0 0
57.00 TNA1322R57 7.50 0.00 6.05 36 6.25 42 0 241
58.00 TNA1322R58 9.30 0.00 6.55 20 8.75 68 0 32
59.00 TNA1322R59 9.50 0.00 7.55 20 9.90 72 0 40
60.00 TNA1314R60 0.00 0.00 11.55 16 11.85 16 0 0
60.00 TNA1322R60 0.00 0.00 8.25 3 11.15 33 0 0
61.00 TNA1322R61 0.00 0.00 8.75 3 11.60 3 0 0
62.00 TNA1322R62 0.00 0.00 9.30 30 12.65 31 0 0
63.00 TNA1322R63 0.00 0.00 10.60 10 14.20 41 0 0
65.00 TNA1314R65 0.00 0.00 0.00 0 0.00 0 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center