$71.52 -2.66 (-3.59%) Direxion Trust Shs Direxion Daily Small Cap Bull 3x Shares - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Last Trade: 71.52
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -2.66 (-3.59%)
Prev Close: 74.18
Open: 75.18
Bid: 71.07
Ask: 71.11
Options:

Call Options: TNA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 TNA1426I50 22.65 0.00 20.70 42.0 23.30 88.0 0.0 0
51.00 TNA1426I51 21.15 0.00 19.05 56.0 22.25 84.0 0.0 0
52.00 TNA1426I52 20.25 0.00 18.60 22.0 20.90 22.0 0.0 0
53.00 TNA1426I53 19.65 0.00 16.85 56.0 20.25 147.0 0.0 0
54.00 TNA1426I54 18.85 0.00 16.05 66.0 19.35 84.0 0.0 0
55.00 TNA1426I55 18.10 0.00 14.75 45.0 18.35 67.0 0.0 0
56.00 TNA1426I56 16.85 0.00 14.10 18.0 17.35 28.0 0.0 0
57.00 TNA1426I57 15.60 0.00 13.70 11.0 16.40 40.0 0.0 0
58.00 TNA1426I58 15.30 0.00 12.75 116.0 15.40 429.0 0.0 0
59.00 TNA1426I59 13.80 0.00 11.80 127.0 14.30 341.0 0.0 0
60.00 TNA1426I60 11.95 -1.60 11.25 291.0 12.25 522.0 95.0 4
60.50 TNA1426I60.5 15.05 2.40 10.35 259.0 12.25 601.0 10.0 10
61.00 TNA1426I61 12.05 0.00 9.85 126.0 11.75 328.0 0.0 0
61.50 TNA1426I61.5 11.65 0.00 9.25 70.0 11.25 179.0 0.0 0
62.00 TNA1426I62 11.15 0.00 8.80 71.0 10.75 146.0 0.0 0
62.50 TNA1426I62.5 10.70 0.00 8.30 141.0 10.20 420.0 0.0 0
63.00 TNA1426I63 10.30 0.00 7.95 73.0 9.75 190.0 0.0 0
63.50 TNA1426I63.5 9.70 0.00 7.30 46.0 9.25 166.0 0.0 0
64.00 TNA1426I64 10.45 1.05 7.00 146.0 9.60 353.0 5.0 8
64.50 TNA1426I64.5 10.32 1.62 6.65 160.0 9.20 324.0 22.0 22
65.00 TNA1426I65 7.10 -1.35 6.45 96.0 7.10 107.0 38.0 8
65.50 TNA1426I65.5 8.89 0.89 5.70 123.0 8.30 343.0 20.0 20
66.00 TNA1426I66 7.55 0.00 5.30 154.0 7.90 383.0 0.0 0
66.50 TNA1426I66.5 7.35 0.30 4.80 159.0 7.45 339.0 2.0 22
67.00 TNA1426I67 6.45 -0.20 4.45 137.0 5.90 398.0 1.0 1
67.50 TNA1426I67.5 10.40 4.25 3.95 27.0 5.40 67.0 2.0 37
68.00 TNA1426I68 4.20 -1.55 3.70 32.0 4.70 102.0 21.0 33
68.50 TNA1426I68.5 5.15 -0.10 3.30 38.0 5.05 136.0 10.0 8
69.00 TNA1426I69 3.70 -1.55 3.00 307.0 3.80 571.0 61.0 20
69.50 TNA1426I69.5 5.25 0.75 2.60 264.0 3.60 616.0 6.0 31
70.00 TNA1426I70 2.70 -1.35 2.40 204.0 2.80 121.0 117.0 25
70.50 TNA1426I70.5 3.55 -0.20 2.16 332.0 2.69 875.0 1.0 42
71.00 TNA1426I71 2.00 -1.45 1.81 31.0 2.08 38.0 142.0 148
71.50 TNA1426I71.5 1.80 -1.30 1.54 41.0 1.75 24.0 108.0 125
72.00 TNA1426I72 1.45 -1.35 1.28 31.0 1.48 38.0 302.0 101
72.50 TNA1426I72.5 1.10 -1.26 1.16 45.0 1.30 131.0 62.0 29
73.00 TNA1426I73 0.93 -1.47 0.93 80.0 0.97 20.0 464.0 142
73.50 TNA1426I73.5 0.80 -1.25 0.73 3.0 0.81 8.0 18.0 125
74.00 TNA1426I74 0.56 -1.29 0.54 23.0 0.63 20.0 639.0 575
74.50 TNA1426I74.5 0.42 -1.18 0.41 20.0 0.42 8.0 186.0 79
75.00 TNA1426I75 0.40 -0.96 0.40 1.0 0.42 31.0 480.0 425
75.50 TNA1426I75.5 0.30 -0.73 0.26 44.0 0.33 42.0 133.0 174
76.00 TNA1426I76 0.20 -0.65 0.16 47.0 0.24 64.0 190.0 406
76.50 TNA1426I76.5 0.20 -0.55 0.12 51.0 0.20 225.0 36.0 144
77.00 TNA1426I77 0.15 -0.40 0.07 30.0 0.14 72.0 111.0 234
77.50 TNA1426I77.5 0.08 -0.53 0.03 54.0 0.11 45.0 71.0 62
78.00 TNA1426I78 0.09 -0.32 0.02 82.0 0.13 205.0 159.0 356
78.50 TNA1426I78.5 0.14 0.00 0.01 155.0 0.21 352.0 60.0 1
79.00 TNA1426I79 0.07 -0.21 0.01 1.0 0.12 342.0 45.0 408
79.50 TNA1426I79.5 0.06 0.00 0.01 54.0 0.14 412.0 25.0 0
80.00 TNA1426I80 0.19 0.00 0.03 1.0 0.25 177.0 4.0 241
80.50 TNA1426I80.5 0.00 0.00 0.01 35.0 0.20 326.0 0.0 0
81.00 TNA1426I81 0.10 0.04 0.01 76.0 0.20 619.0 12.0 70
81.50 TNA1426I81.5 0.00 0.00 0.01 98.0 0.21 226.0 0.0 0
82.00 TNA1426I82 0.13 0.11 0.04 20.0 0.13 579.0 36.0 102
83.00 TNA1426I83 0.23 0.11 0.02 79.0 0.17 247.0 57.0 141
84.00 TNA1426I84 0.28 0.16 0.01 46.0 0.13 193.0 8.0 22
85.00 TNA1426I85 0.03 0.00 0.01 20.0 0.13 158.0 2.0 42
86.00 TNA1426I86 0.08 -0.04 0.02 32.0 0.13 184.0 2.0 106
87.00 TNA1426I87 0.06 -0.01 0.01 40.0 0.13 33.0 1.0 10
88.00 TNA1426I88 0.25 0.00 0.01 53.0 0.13 33.0 0.0 0
89.00 TNA1426I89 0.25 0.00 0.01 50.0 0.12 33.0 0.0 0
90.00 TNA1426I90 0.25 0.00 0.01 10.0 0.12 33.0 0.0 0
91.00 TNA1426I91 0.07 0.00 0.01 125.0 0.12 33.0 0.0 0
92.00 TNA1426I92 0.12 0.00 0.01 36.0 0.12 126.0 0.0 0
93.00 TNA1426I93 0.12 0.00 0.01 10.0 0.12 124.0 0.0 0
94.00 TNA1426I94 0.12 0.00 0.01 10.0 0.12 62.0 0.0 0
95.00 TNA1426I95 0.12 0.00 0.01 35.0 0.12 126.0 0.0 0
96.00 TNA1426I96 0.12 0.00 0.00 0.0 0.12 62.0 0.0 0
97.00 TNA1426I97 0.12 0.00 0.00 0.0 0.13 62.0 0.0 0
98.00 TNA1426I98 0.25 0.00 0.00 0.0 0.12 62.0 0.0 0
99.00 TNA1426I99 0.12 0.00 0.00 0.0 0.12 99.0 0.0 0
100.00 TNA1426I100 0.17 0.00 0.00 0.0 0.12 132.0 0.0 0

Put Options: TNA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 TNA1426U50 0.25 0.00 0.01 259.0 0.14 190.0 0.0 0
51.00 TNA1426U51 0.12 -0.05 0.01 19.0 0.14 195.0 11.0 33
52.00 TNA1426U52 0.15 0.00 0.01 128.0 0.14 194.0 0.0 0
53.00 TNA1426U53 0.76 0.61 0.01 130.0 0.14 206.0 20.0 20
54.00 TNA1426U54 0.48 0.31 0.03 102.0 0.14 189.0 2.0 2
55.00 TNA1426U55 0.16 0.15 0.01 145.0 0.14 212.0 40.0 56
56.00 TNA1426U56 0.45 0.44 0.01 78.0 0.11 244.0 11.0 41
57.00 TNA1426U57 0.16 0.15 0.01 69.0 0.12 78.0 55.0 116
58.00 TNA1426U58 0.23 0.22 0.01 49.0 0.13 49.0 9.0 18
59.00 TNA1426U59 0.21 0.19 0.01 19.0 0.14 340.0 130.0 178
60.00 TNA1426U60 0.11 0.00 0.01 19.0 0.13 199.0 14.0 362
60.50 TNA1426U60.5 0.23 0.19 0.06 54.0 0.15 184.0 10.0 57
61.00 TNA1426U61 0.39 0.34 0.06 30.0 0.14 84.0 5.0 21
61.50 TNA1426U61.5 0.16 0.10 0.06 132.0 0.14 85.0 3.0 20
62.00 TNA1426U62 0.46 0.39 0.10 20.0 0.22 10.0 50.0 115
62.50 TNA1426U62.5 0.15 0.07 0.09 81.0 0.18 151.0 14.0 30
63.00 TNA1426U63 0.48 0.37 0.14 19.0 0.20 94.0 72.0 108
63.50 TNA1426U63.5 0.18 0.04 0.12 94.0 0.23 187.0 7.0 104
64.00 TNA1426U64 0.18 0.04 0.15 22.0 0.21 20.0 1.0 96
64.50 TNA1426U64.5 0.26 0.10 0.17 2.0 0.28 3.0 2.0 183
65.00 TNA1426U65 0.42 0.17 0.22 30.0 0.29 100.0 63.0 678
65.50 TNA1426U65.5 0.36 0.12 0.25 48.0 0.35 125.0 5.0 201
66.00 TNA1426U66 0.35 0.07 0.31 33.0 0.38 29.0 98.0 405
66.50 TNA1426U66.5 0.44 0.09 0.34 51.0 0.43 126.0 92.0 140
67.00 TNA1426U67 0.48 0.16 0.40 10.0 0.48 26.0 183.0 121
67.50 TNA1426U67.5 0.49 0.11 0.45 52.0 0.58 79.0 58.0 162
68.00 TNA1426U68 0.63 0.13 0.63 2.0 0.67 18.0 173.0 386
68.50 TNA1426U68.5 0.83 0.35 0.63 201.0 0.81 258.0 108.0 144
69.00 TNA1426U69 0.80 0.18 0.74 41.0 0.84 38.0 84.0 537
69.50 TNA1426U69.5 0.90 0.30 0.85 61.0 0.90 1.0 26.0 166
70.00 TNA1426U70 1.01 0.18 1.01 100.0 1.08 15.0 285.0 726
70.50 TNA1426U70.5 1.25 0.47 1.13 75.0 1.26 171.0 344.0 289
71.00 TNA1426U71 1.35 0.27 1.31 22.0 1.35 30.0 350.0 349
71.50 TNA1426U71.5 1.54 0.34 1.51 202.0 1.70 35.0 570.0 137
72.00 TNA1426U72 2.01 0.87 1.72 123.0 1.86 133.0 182.0 324
72.50 TNA1426U72.5 2.03 0.69 1.93 37.0 2.03 10.0 47.0 123
73.00 TNA1426U73 2.26 0.64 2.14 201.0 2.42 169.0 165.0 376
73.50 TNA1426U73.5 2.83 1.05 2.55 104.0 3.05 685.0 121.0 297
74.00 TNA1426U74 3.00 1.13 2.83 64.0 3.15 109.0 355.0 150
74.50 TNA1426U74.5 3.50 1.27 3.05 159.0 3.80 744.0 67.0 340
75.00 TNA1426U75 3.85 1.40 3.50 84.0 3.95 164.0 128.0 391
75.50 TNA1426U75.5 1.90 -0.55 3.90 105.0 4.60 420.0 6.0 224
76.00 TNA1426U76 4.56 1.39 4.30 37.0 5.05 510.0 10.0 83
76.50 TNA1426U76.5 4.70 1.25 4.80 21.0 5.55 25.0 2.0 382
77.00 TNA1426U77 3.90 0.08 4.95 23.0 6.00 30.0 6.0 183
77.50 TNA1426U77.5 3.55 0.00 5.40 20.0 6.90 47.0 0.0 0
78.00 TNA1426U78 6.40 2.35 4.35 10.0 8.90 1.0 125.0 72
78.50 TNA1426U78.5 0.00 0.00 5.25 264.0 7.90 237.0 0.0 0
79.00 TNA1426U79 5.00 0.30 5.85 27.0 8.30 254.0 6.0 35
79.50 TNA1426U79.5 0.00 0.00 6.30 26.0 8.85 24.0 0.0 0
80.00 TNA1426U80 8.80 3.15 6.70 102.0 9.35 58.0 1.0 14
80.50 TNA1426U80.5 0.00 0.00 7.30 179.0 9.85 153.0 0.0 0
81.00 TNA1426U81 9.16 2.61 9.05 115.0 10.25 214.0 3.0 15
81.50 TNA1426U81.5 0.00 0.00 8.30 222.0 10.85 152.0 0.0 0
82.00 TNA1426U82 9.64 2.29 8.80 410.0 11.25 221.0 20.0 20
83.00 TNA1426U83 8.40 0.00 9.85 172.0 12.45 439.0 0.0 0
84.00 TNA1426U84 10.45 1.20 11.35 164.0 13.30 269.0 10.0 10
85.00 TNA1426U85 10.05 0.00 12.10 24.0 14.45 49.0 0.0 0
86.00 TNA1426U86 11.05 0.00 13.20 31.0 15.35 31.0 0.0 0
87.00 TNA1426U87 12.00 0.00 13.70 20.0 16.55 20.0 0.0 0
88.00 TNA1426U88 12.85 0.00 14.95 22.0 17.40 74.0 0.0 0
89.00 TNA1426U89 13.60 0.00 16.00 67.0 18.50 128.0 0.0 0
90.00 TNA1426U90 14.60 0.00 17.25 53.0 19.25 39.0 0.0 0
91.00 TNA1426U91 15.55 0.00 17.75 34.0 20.30 22.0 0.0 0
92.00 TNA1426U92 16.85 0.00 18.40 86.0 21.50 87.0 0.0 0
93.00 TNA1426U93 17.55 0.00 20.25 20.0 22.50 20.0 0.0 0
94.00 TNA1426U94 19.00 0.00 21.10 20.0 23.25 20.0 0.0 0
95.00 TNA1426U95 19.65 0.00 22.25 20.0 24.25 20.0 0.0 0
96.00 TNA1426U96 20.55 0.00 22.35 73.0 25.30 67.0 0.0 0
97.00 TNA1426U97 21.55 0.00 23.70 10.0 26.50 28.0 0.0 0
98.00 TNA1426U98 22.65 0.00 24.50 99.0 27.50 84.0 0.0 0
99.00 TNA1426U99 23.65 0.00 25.70 10.0 28.50 28.0 0.0 0
100.00 TNA1426U100 24.25 -0.45 26.95 41.0 29.30 88.0 10.0 10