Direxion Daily Small Cap Bear 3X Shares $16.83

down -0.26


17/4/2014 06:40 PM  |  NYSEARCA : TZA
Last Trade: 16.83
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.26 (-1.52 %)
Prev Close: 17.09
Open: 17.23
Bid: 16.74
Ask: 16.77
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TZA Trend Analysis - it has underperformed the S&P 500 by 80%
Options:

Call Options: TZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 TZA1425D4 11.55 0.00 11.55 10.0 14.85 20.0 0.0 0
5.00 TZA1425D5 10.55 0.00 10.55 10.0 13.85 20.0 0.0 0
6.00 TZA1425D6 9.55 0.00 9.10 10.0 12.85 20.0 0.0 0
7.00 TZA1425D7 8.55 0.00 8.15 10.0 10.80 10.0 0.0 0
8.00 TZA1425D8 6.81 -0.69 7.05 75.0 10.30 65.0 1.0 0
9.00 TZA1425D9 7.35 0.00 7.55 50.0 8.55 50.0 0.0 0
10.00 TZA1425D10 6.65 0.00 6.55 20.0 7.55 50.0 0.0 0
11.00 TZA1425D11 5.05 -0.95 5.65 242.0 5.85 11.0 135.0 44
12.00 TZA1425D12 5.42 0.42 4.65 272.0 4.85 10.0 5.0 33
13.00 TZA1425D13 4.35 0.35 3.65 613.0 3.85 10.0 9.0 93
14.00 TZA1425D14 2.80 -0.20 2.67 583.0 2.85 32.0 7.0 54
14.50 TZA1425D14.5 2.30 -0.21 2.17 557.0 2.37 32.0 4.0 178
15.00 TZA1425D15 1.90 -0.30 1.69 236.0 1.89 32.0 16.0 298
15.50 TZA1425D15.5 1.48 -0.12 1.25 399.0 1.41 10.0 62.0 321
16.00 TZA1425D16 0.97 -0.33 0.92 422.0 1.05 21.0 639.0 743
16.50 TZA1425D16.5 0.66 -0.24 0.64 3.0 0.72 1.0 466.0 545
17.00 TZA1425D17 0.42 -0.27 0.43 98.0 0.46 48.0 1398.0 850
17.50 TZA1425D17.5 0.28 -0.22 0.28 66.0 0.33 58.0 906.0 1,012
18.00 TZA1425D18 0.18 -0.18 0.18 80.0 0.20 20.0 370.0 1,276
19.00 TZA1425D19 0.08 -0.19 0.07 75.0 0.10 43.0 217.0 966
20.00 TZA1425D20 0.03 -0.14 0.03 10.0 0.06 348.0 60.0 1,121
21.00 TZA1425D21 0.07 0.00 0.01 63.0 0.04 165.0 1.0 529
22.00 TZA1425D22 0.08 0.00 0.01 50.0 0.03 75.0 30.0 194
23.00 TZA1425D23 0.04 0.03 0.01 50.0 0.03 69.0 1.0 349

Put Options: TZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 TZA1425P4 0.18 0.00 0.00 0.0 0.17 243.0 0.0 0
5.00 TZA1425P5 0.18 0.00 0.00 0.0 0.17 243.0 0.0 0
6.00 TZA1425P6 0.18 0.00 0.00 0.0 0.17 243.0 0.0 0
7.00 TZA1425P7 0.18 0.00 0.00 0.0 0.17 273.0 0.0 0
8.00 TZA1425P8 0.18 0.00 0.00 0.0 0.17 243.0 0.0 0
9.00 TZA1425P9 0.18 0.00 0.00 0.0 0.17 258.0 0.0 0
10.00 TZA1425P10 0.18 0.00 0.01 10.0 0.17 258.0 0.0 0
11.00 TZA1425P11 0.18 0.00 0.01 10.0 0.17 420.0 0.0 0
12.00 TZA1425P12 0.02 -0.01 0.01 10.0 0.03 41.0 10.0 16
13.00 TZA1425P13 0.06 0.03 0.01 101.0 0.03 64.0 1.0 42
14.00 TZA1425P14 0.01 -0.02 0.01 53.0 0.03 224.0 20.0 156
14.50 TZA1425P14.5 0.02 -0.02 0.01 1.0 0.02 49.0 21.0 90
15.00 TZA1425P15 0.03 0.01 0.01 177.0 0.04 50.0 34.0 463
15.50 TZA1425P15.5 0.07 -0.01 0.06 50.0 0.10 444.0 10.0 80
16.00 TZA1425P16 0.20 0.00 0.16 82.0 0.20 35.0 482.0 253
16.50 TZA1425P16.5 0.40 -0.02 0.35 44.0 0.39 494.0 500.0 114
17.00 TZA1425P17 0.70 0.09 0.60 53.0 0.67 3.0 215.0 357
17.50 TZA1425P17.5 1.03 0.10 0.93 82.0 1.03 3.0 46.0 185
18.00 TZA1425P18 1.42 0.13 1.32 21.0 1.50 336.0 38.0 321
19.00 TZA1425P19 2.05 0.00 2.21 32.0 2.41 1107.0 312.0 207
20.00 TZA1425P20 2.71 0.00 2.70 473.0 3.50 498.0 0.0 0
21.00 TZA1425P21 3.65 0.00 3.70 334.0 4.50 341.0 0.0 0
22.00 TZA1425P22 4.10 -0.80 5.15 111.0 5.35 250.0 50.0 111
23.00 TZA1425P23 5.40 0.00 5.65 320.0 6.45 125.0 0.0 0
Trading Center