$15.86 -0.01 (-0.06%) Direxion Trust Shs Daily Small Cap Bear 3X - NYSEARCA

Oct. 24, 2014 | 10:20 AM
Last Trade: 15.86
Trade Time: Oct 24 10:20 AM Eastern Daylight Time
Change: -0.01 (-0.06%)
Prev Close: 15.87
Open: 15.85
Bid: 15.83
Ask: 15.84
Options:

Call Options: TZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 TZA1424J7 8.55 0.00 8.40 385.0 9.30 356.0 0.0 0
7.00 TZA1431J7 8.50 0.00 8.50 486.0 9.15 465.0 0.0 0
7.50 TZA1424J7.5 8.30 0.00 7.90 245.0 8.45 137.0 0.0 0
8.00 TZA1424J8 7.55 0.00 7.40 245.0 7.95 137.0 0.0 0
8.00 TZA1431J8 7.40 0.00 7.75 207.0 8.20 947.0 0.0 0
8.50 TZA1424J8.5 7.15 0.00 7.15 528.0 7.65 582.0 0.0 0
9.00 TZA1424J9 6.05 0.00 6.65 528.0 7.10 582.0 0.0 0
9.00 TZA1431J9 6.40 0.00 6.55 816.0 7.10 510.0 0.0 0
9.50 TZA1424J9.5 5.50 0.00 6.15 528.0 6.65 582.0 0.0 0
9.50 TZA1431J9.5 6.00 0.00 6.05 794.0 6.60 400.0 0.0 0
10.00 TZA1424J10 5.05 0.00 5.60 160.0 5.95 114.0 0.0 0
10.00 TZA1431J10 5.50 0.00 5.55 742.0 6.10 349.0 0.0 0
10.50 TZA1424J10.5 4.95 0.00 5.15 528.0 5.65 582.0 0.0 0
10.50 TZA1431J10.5 4.95 0.00 5.05 739.0 5.65 722.0 0.0 0
11.00 TZA1424J11 4.75 0.00 4.60 575.0 5.10 529.0 0.0 0
11.00 TZA1431J11 4.55 0.00 4.60 776.0 5.10 428.0 0.0 0
11.50 TZA1424J11.5 3.95 0.00 4.05 567.0 4.45 198.0 0.0 0
11.50 TZA1431J11.5 4.95 1.15 3.90 822.0 4.85 854.0 1.0 1
12.00 TZA1424J12 6.20 2.75 3.55 815.0 4.15 780.0 10.0 25
12.00 TZA1431J12 2.73 -0.57 3.45 809.0 4.10 1219.0 8.0 8
12.50 TZA1424J12.5 3.40 0.52 2.97 845.0 3.75 845.0 80.0 20
12.50 TZA1431J12.5 3.00 0.00 3.15 499.0 3.60 1055.0 0.0 0
13.00 TZA1424J13 4.59 2.06 2.64 1144.0 3.10 1027.0 14.0 14
13.00 TZA1431J13 4.00 1.48 2.53 1211.0 3.20 1170.0 10.0 18
13.50 TZA1424J13.5 2.90 0.89 2.14 727.0 2.59 505.0 10.0 10
13.50 TZA1431J13.5 1.88 0.00 2.06 841.0 2.60 388.0 0.0 0
14.00 TZA1424J14 1.90 0.00 1.65 1264.0 2.06 1103.0 100.0 87
14.00 TZA1431J14 1.75 -0.20 1.70 1646.0 2.08 1044.0 68.0 70
14.50 TZA1424J14.5 4.40 3.24 1.14 1203.0 1.63 1003.0 2.0 79
14.50 TZA1431J14.5 1.45 0.15 1.33 1829.0 1.65 2282.0 25.0 48
15.00 TZA1424J15 0.95 0.00 0.66 2168.0 1.08 2264.0 881.0 485
15.00 TZA1431J15 1.10 -0.07 1.10 2.0 1.15 297.0 26.0 2,062
15.50 TZA1424J15.5 0.40 -0.10 0.36 414.0 0.46 280.0 107.0 784
15.50 TZA1431J15.5 0.70 -0.08 0.70 2122.0 0.87 3218.0 95.0 915
16.00 TZA1424J16 0.15 -0.08 0.14 192.0 0.16 100.0 1159.0 1,508
16.00 TZA1431J16 0.53 -0.03 0.51 1289.0 0.56 177.0 276.0 11,976
16.50 TZA1424J16.5 0.05 -0.02 0.02 100.0 0.04 64.0 7.0 2,385
16.50 TZA1431J16.5 0.40 0.02 0.34 248.0 0.37 61.0 448.0 1,526
17.00 TZA1424J17 0.02 0.00 0.02 30.0 0.02 96.0 888.0 2,485
17.00 TZA1431J17 0.28 0.00 0.23 288.0 0.26 10.0 2.0 1,361
17.50 TZA1424J17.5 0.01 0.00 0.01 18.0 0.04 1167.0 18.0 5,633
17.50 TZA1431J17.5 0.17 0.04 0.13 1320.0 0.18 81.0 67.0 3,609
18.00 TZA1424J18 0.01 0.00 0.05 2.0 0.02 196.0 50.0 4,003
18.00 TZA1431J18 0.12 0.02 0.09 268.0 0.14 364.0 7.0 582
18.50 TZA1424J18.5 0.02 0.00 0.02 4.0 0.07 611.0 9.0 1,997
18.50 TZA1431J18.5 0.12 0.00 0.03 2310.0 0.13 1504.0 40.0 880
19.00 TZA1424J19 0.02 0.00 0.01 50.0 0.01 60.0 52.0 2,405
19.00 TZA1431J19 0.06 0.00 0.03 297.0 0.10 324.0 80.0 1,065
19.50 TZA1424J19.5 0.04 0.01 0.01 11.0 0.07 670.0 10.0 453
19.50 TZA1431J19.5 0.07 0.00 0.02 268.0 0.12 304.0 175.0 169
20.00 TZA1424J20 0.05 0.04 0.01 11.0 0.05 100.0 20.0 1,921
20.00 TZA1431J20 0.04 0.00 0.01 46.0 0.05 195.0 567.0 1,211
20.50 TZA1424J20.5 0.03 -0.04 0.03 106.0 0.07 1334.0 40.0 322
20.50 TZA1431J20.5 0.09 0.08 0.01 47.0 0.14 1552.0 50.0 155
21.00 TZA1424J21 0.01 -0.06 0.01 4.0 0.07 638.0 9.0 211
21.00 TZA1431J21 0.05 0.00 0.01 100.0 0.14 1773.0 60.0 114
21.50 TZA1424J21.5 0.02 -0.05 0.01 10.0 0.03 129.0 1.0 420
21.50 TZA1431J21.5 0.22 0.21 0.01 2.0 0.14 1169.0 2.0 90
22.00 TZA1424J22 0.23 0.16 0.01 103.0 0.07 508.0 10.0 15
22.00 TZA1431J22 0.47 0.46 0.01 10.0 0.14 1210.0 12.0 162
22.50 TZA1424J22.5 0.22 0.15 0.01 100.0 0.07 640.0 30.0 452
22.50 TZA1431J22.5 0.17 0.04 0.02 93.0 0.10 1017.0 10.0 43
23.00 TZA1424J23 0.17 0.10 0.01 100.0 0.07 669.0 4.0 244
23.00 TZA1431J23 0.06 -0.07 0.01 70.0 0.10 1077.0 10.0 21
23.50 TZA1424J23.5 0.07 0.00 0.01 100.0 0.07 759.0 200.0 150
23.50 TZA1431J23.5 0.40 0.27 0.04 54.0 0.21 916.0 20.0 20
24.00 TZA1424J24 0.04 -0.03 0.01 10.0 0.07 633.0 200.0 104
24.00 TZA1431J24 0.15 0.02 0.01 100.0 0.20 1372.0 75.0 87
24.50 TZA1424J24.5 0.10 -0.05 0.01 10.0 0.07 155.0 1.0 1
24.50 TZA1431J24.5 0.19 0.06 0.03 47.0 0.05 424.0 65.0 65
25.00 TZA1424J25 0.07 0.00 0.01 10.0 0.07 508.0 2.0 6
25.00 TZA1431J25 0.15 0.02 0.02 42.0 0.20 1165.0 2.0 2
25.50 TZA1424J25.5 0.06 -0.01 0.01 2.0 0.07 746.0 135.0 135
25.50 TZA1431J25.5 0.17 0.00 0.01 100.0 0.20 517.0 0.0 0
26.00 TZA1424J26 0.05 -0.07 0.01 2.0 0.07 155.0 1.0 1
26.00 TZA1431J26 0.16 0.03 0.01 43.0 0.20 1204.0 10.0 10
26.50 TZA1424J26.5 0.12 0.00 0.01 10.0 0.07 237.0 0.0 0
26.50 TZA1431J26.5 0.13 0.00 0.01 53.0 0.11 636.0 0.0 0
27.00 TZA1424J27 0.12 0.00 0.01 117.0 0.07 237.0 0.0 0
27.00 TZA1431J27 0.13 0.00 0.01 11.0 0.11 573.0 0.0 0
27.50 TZA1424J27.5 0.12 0.00 0.01 20.0 0.07 237.0 0.0 0
27.50 TZA1431J27.5 0.13 0.00 0.01 135.0 0.11 573.0 0.0 0
28.00 TZA1424J28 0.07 0.00 0.01 132.0 0.07 508.0 2.0 2
28.00 TZA1431J28 0.13 0.00 0.01 11.0 0.11 573.0 0.0 0
28.50 TZA1424J28.5 0.12 0.00 0.01 100.0 0.07 239.0 0.0 0
28.50 TZA1431J28.5 0.13 0.00 0.01 10.0 0.10 595.0 0.0 0
29.00 TZA1424J29 0.12 0.00 0.01 132.0 0.07 239.0 0.0 0
29.00 TZA1431J29 0.13 0.00 0.01 3.0 0.11 573.0 0.0 0
29.50 TZA1424J29.5 0.07 0.00 0.01 100.0 0.07 508.0 0.0 0
29.50 TZA1431J29.5 0.13 0.00 0.01 10.0 0.11 1093.0 0.0 0

Put Options: TZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 TZA1424V7 0.07 0.00 0.00 0.0 0.07 249.0 0.0 0
7.00 TZA1431V7 0.17 0.00 0.00 0.0 0.18 510.0 0.0 0
7.50 TZA1424V7.5 0.07 0.00 0.00 0.0 0.07 249.0 0.0 0
8.00 TZA1424V8 0.07 0.00 0.00 0.0 0.07 249.0 0.0 0
8.00 TZA1431V8 0.17 0.00 0.00 0.0 0.18 278.0 0.0 0
8.50 TZA1424V8.5 0.07 0.00 0.00 0.0 0.07 249.0 0.0 0
9.00 TZA1424V9 0.07 0.00 0.00 0.0 0.07 237.0 0.0 0
9.00 TZA1431V9 0.17 0.00 0.00 0.0 0.18 276.0 0.0 0
9.50 TZA1424V9.5 0.07 0.00 0.00 0.0 0.07 249.0 0.0 0
9.50 TZA1431V9.5 0.17 0.00 0.00 0.0 0.18 325.0 0.0 0
10.00 TZA1424V10 0.07 0.00 0.00 0.0 0.07 243.0 0.0 0
10.00 TZA1431V10 0.17 0.00 0.00 0.0 0.18 388.0 0.0 0
10.50 TZA1424V10.5 0.07 0.00 0.01 3.0 0.07 237.0 0.0 0
10.50 TZA1431V10.5 0.17 0.00 0.01 10.0 0.18 325.0 0.0 0
11.00 TZA1424V11 0.07 0.00 0.01 10.0 0.07 237.0 0.0 0
11.00 TZA1431V11 0.17 0.00 0.02 10.0 0.18 300.0 0.0 0
11.50 TZA1424V11.5 0.07 0.00 0.01 97.0 0.07 251.0 1.0 1
11.50 TZA1431V11.5 0.17 0.00 0.01 10.0 0.18 454.0 0.0 0
12.00 TZA1424V12 0.04 -0.03 0.01 96.0 0.07 295.0 1.0 1
12.00 TZA1431V12 0.01 -0.12 0.04 10.0 0.11 1033.0 100.0 2
12.50 TZA1424V12.5 0.08 0.01 0.01 10.0 0.07 295.0 10.0 10
12.50 TZA1431V12.5 0.21 0.08 0.01 105.0 0.14 1104.0 2.0 2
13.00 TZA1424V13 0.03 -0.04 0.01 10.0 0.07 251.0 4.0 7
13.00 TZA1431V13 0.05 -0.07 0.01 160.0 0.19 785.0 10.0 10
13.50 TZA1424V13.5 0.06 -0.01 0.01 192.0 0.07 244.0 23.0 36
13.50 TZA1431V13.5 0.05 -0.09 0.01 100.0 0.10 1174.0 10.0 14
14.00 TZA1424V14 0.04 0.00 0.04 2.0 0.07 441.0 10.0 39
14.00 TZA1431V14 0.05 0.00 0.01 10.0 0.24 2125.0 1.0 32
14.50 TZA1424V14.5 0.07 0.06 0.07 1.0 0.07 483.0 54.0 92
14.50 TZA1431V14.5 0.32 0.26 0.02 2948.0 0.12 814.0 20.0 113
15.00 TZA1424V15 0.03 0.00 0.01 50.0 0.03 346.0 8.0 563
15.00 TZA1431V15 0.23 0.00 0.16 1122.0 0.24 1329.0 20.0 198
15.50 TZA1424V15.5 0.06 -0.02 0.01 7.0 0.06 1058.0 615.0 4,943
15.50 TZA1431V15.5 0.40 -0.04 0.34 171.0 0.44 4500.0 52.0 436
16.00 TZA1424V16 0.24 -0.28 0.17 15.0 0.27 43.0 22.0 971
16.00 TZA1431V16 0.59 -0.26 0.56 5913.0 0.73 3472.0 50.0 991
16.50 TZA1424V16.5 0.65 -0.01 0.48 1614.0 0.81 1258.0 29.0 943
16.50 TZA1431V16.5 1.07 0.00 0.87 3038.0 1.05 2547.0 54.0 176
17.00 TZA1424V17 1.07 -0.14 0.92 1739.0 1.35 3100.0 69.0 420
17.00 TZA1431V17 1.39 -0.05 1.24 1816.0 1.45 2236.0 19.0 247
17.50 TZA1424V17.5 1.42 0.00 1.41 1473.0 1.85 1592.0 16.0 501
17.50 TZA1431V17.5 1.50 -0.19 1.64 1257.0 1.98 3049.0 3.0 113
18.00 TZA1424V18 2.13 -0.04 1.92 1816.0 2.34 1948.0 2.0 1,948
18.00 TZA1431V18 1.55 -0.54 2.08 1261.0 2.47 2997.0 108.0 541
18.50 TZA1424V18.5 2.24 -0.26 2.42 1421.0 2.86 1395.0 6.0 648
18.50 TZA1431V18.5 1.66 -0.54 2.53 912.0 2.94 2665.0 190.0 681
19.00 TZA1424V19 3.15 0.00 2.94 1129.0 3.35 2827.0 2.0 549
19.00 TZA1431V19 2.10 -0.90 2.99 798.0 3.40 1911.0 10.0 86
19.50 TZA1424V19.5 2.14 -0.78 3.40 1685.0 3.85 3420.0 40.0 252
19.50 TZA1431V19.5 2.35 -0.56 3.40 128.0 3.90 2005.0 1.0 41
20.00 TZA1424V20 3.25 -0.75 3.90 2027.0 4.35 3170.0 2.0 149
20.00 TZA1431V20 2.74 -1.26 3.95 1063.0 4.45 1822.0 428.0 437
20.50 TZA1424V20.5 2.93 -0.47 4.35 1214.0 4.90 1283.0 40.0 40
20.50 TZA1431V20.5 3.65 0.00 4.40 545.0 5.00 930.0 0.0 0
21.00 TZA1424V21 4.00 -0.30 4.90 667.0 5.45 845.0 12.0 12
21.00 TZA1431V21 4.30 0.00 4.90 428.0 5.50 963.0 0.0 0
21.50 TZA1424V21.5 4.85 0.00 5.40 695.0 5.85 839.0 0.0 0
21.50 TZA1431V21.5 5.40 0.00 5.40 559.0 6.00 943.0 0.0 0
22.00 TZA1424V22 4.03 -1.22 5.80 1236.0 6.45 1183.0 5.0 5
22.00 TZA1431V22 5.95 0.00 5.90 662.0 6.50 966.0 0.0 0
22.50 TZA1424V22.5 5.70 0.00 6.35 390.0 6.90 1301.0 0.0 0
22.50 TZA1431V22.5 5.70 0.00 6.40 625.0 7.00 948.0 0.0 0
23.00 TZA1424V23 5.80 0.00 6.85 389.0 7.40 1301.0 0.0 0
23.00 TZA1431V23 6.95 0.00 6.90 550.0 7.50 796.0 0.0 0
23.50 TZA1424V23.5 7.00 0.00 7.25 456.0 8.05 452.0 0.0 0
23.50 TZA1431V23.5 7.45 0.00 7.25 498.0 8.15 501.0 0.0 0
24.00 TZA1424V24 6.60 0.05 7.70 777.0 8.60 777.0 20.0 20
24.00 TZA1431V24 7.95 0.00 7.75 484.0 8.60 493.0 0.0 0
24.50 TZA1424V24.5 7.40 0.00 8.25 456.0 9.05 452.0 0.0 0
24.50 TZA1431V24.5 8.45 0.00 8.20 90.0 9.25 504.0 0.0 0
25.00 TZA1424V25 7.70 0.00 8.75 452.0 9.55 452.0 0.0 0
25.00 TZA1431V25 8.05 -0.90 8.50 1027.0 9.85 978.0 13.0 13
25.50 TZA1424V25.5 8.85 0.00 8.45 402.0 10.90 402.0 0.0 0
25.50 TZA1431V25.5 9.90 0.60 8.05 845.0 11.35 963.0 3.0 2
26.00 TZA1424V26 8.10 0.00 8.50 332.0 11.75 300.0 0.0 0
26.00 TZA1431V26 9.80 0.00 8.50 720.0 11.75 780.0 0.0 0
26.50 TZA1424V26.5 8.60 0.00 9.55 456.0 11.80 452.0 0.0 0
26.50 TZA1431V26.5 9.30 0.00 9.05 452.0 12.35 453.0 0.0 0
27.00 TZA1424V27 9.55 0.00 9.95 240.0 11.35 866.0 0.0 0
27.00 TZA1431V27 9.60 0.00 9.50 528.0 12.75 528.0 0.0 0
27.50 TZA1424V27.5 10.35 0.00 10.65 456.0 12.65 452.0 0.0 0
27.50 TZA1431V27.5 9.90 0.00 10.05 452.0 13.35 453.0 0.0 0
28.00 TZA1424V28 10.60 0.00 10.85 456.0 13.45 452.0 0.0 0
28.00 TZA1431V28 10.55 0.00 10.50 528.0 13.75 528.0 0.0 0
28.50 TZA1424V28.5 11.10 0.00 11.05 402.0 14.30 402.0 0.0 0
28.50 TZA1431V28.5 11.25 0.00 11.05 528.0 14.30 528.0 0.0 0
29.00 TZA1424V29 11.45 0.00 11.60 456.0 14.45 452.0 0.0 0
29.00 TZA1431V29 11.55 0.00 11.50 528.0 14.65 528.0 0.0 0
29.50 TZA1424V29.5 12.35 0.00 12.05 681.0 15.20 546.0 0.0 0
29.50 TZA1431V29.5 12.25 0.00 12.05 727.0 14.90 682.0 0.0 0