Direxion Trust Shs Daily Small Cap Bear 3X $14.03

down -0.22


2/9/2014 04:00 PM  |  NYSEARCA : TZA
Last Trade: 14.03
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: -0.22 (-1.55 %)
Prev Close: 14.25
Open: 14.10
Bid: 14.02
Ask: 14.04
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 72%
Options:

Call Options: TZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TZA1420I1 12.15 0.00 11.90 280.0 13.75 368.0 0.0 0
2.00 TZA1420I2 10.70 0.00 10.75 280.0 13.35 280.0 0.0 0
3.00 TZA1420I3 9.60 0.00 9.75 280.0 12.45 280.0 0.0 0
4.00 TZA1420I4 8.60 0.00 8.90 46.0 11.25 13.0 0.0 0
5.00 TZA1420I5 7.90 0.00 8.60 280.0 9.40 280.0 0.0 0
6.00 TZA1420I6 7.90 0.00 7.60 280.0 8.40 280.0 0.0 0
7.00 TZA1405I7 7.15 0.00 6.85 526.0 7.25 709.0 0.0 0
7.00 TZA1420I7 7.15 0.00 6.75 132.0 7.35 132.0 0.0 0
7.50 TZA1405I7.5 6.25 0.00 6.30 132.0 6.85 158.0 0.0 0
8.00 TZA1405I8 5.85 0.00 5.80 114.0 6.35 747.0 0.0 0
8.00 TZA1412I8 6.15 0.00 5.85 100.0 6.35 489.0 0.0 0
8.00 TZA1420I8 6.15 0.00 5.80 75.0 6.35 132.0 0.0 0
8.00 TZA1426I8 6.15 0.00 5.90 280.0 6.35 53.0 0.0 0
8.50 TZA1405I8.5 5.25 0.00 5.35 758.0 5.85 758.0 0.0 0
8.50 TZA1412I8.5 5.25 0.00 5.10 103.0 5.90 80.0 0.0 0
8.50 TZA1420I8.5 5.65 0.00 5.35 132.0 5.85 132.0 0.0 0
9.00 TZA1405I9 4.95 0.00 4.90 1100.0 5.30 1098.0 0.0 0
9.00 TZA1412I9 4.85 0.00 4.60 40.0 5.35 144.0 0.0 0
9.00 TZA1420I9 5.35 0.20 4.85 582.0 5.30 841.0 2.0 2
9.00 TZA1426I9 4.80 0.00 4.70 253.0 5.45 379.0 0.0 0
9.50 TZA1405I9.5 4.45 0.00 4.40 666.0 4.80 756.0 0.0 0
9.50 TZA1412I9.5 4.35 0.00 4.25 280.0 4.80 280.0 0.0 0
9.50 TZA1420I9.5 4.65 0.00 4.35 973.0 4.80 777.0 0.0 0
9.50 TZA1426I9.5 4.40 0.00 4.25 214.0 4.85 228.0 0.0 0
10.00 TZA1405I10 3.90 0.00 3.90 368.0 4.30 424.0 0.0 0
10.00 TZA1412I10 4.35 0.00 3.85 627.0 4.30 426.0 16.0 16
10.00 TZA1420I10 4.70 0.55 3.90 990.0 4.30 1269.0 5.0 5
10.00 TZA1426I10 4.00 0.00 3.70 254.0 4.35 304.0 0.0 0
10.50 TZA1405I10.5 3.45 0.00 3.40 666.0 3.80 756.0 0.0 0
10.50 TZA1412I10.5 3.50 0.00 3.30 184.0 3.80 305.0 0.0 0
10.50 TZA1420I10.5 3.65 0.00 3.35 1713.0 3.80 1177.0 0.0 0
10.50 TZA1426I10.5 3.45 0.00 3.30 202.0 3.90 343.0 0.0 0
11.00 TZA1405I11 3.25 0.25 2.95 368.0 3.10 368.0 5.0 0
11.00 TZA1412I11 2.98 0.00 2.82 194.0 3.30 319.0 0.0 0
11.00 TZA1420I11 3.15 0.00 2.88 1800.0 3.30 1177.0 0.0 0
11.00 TZA1426I11 2.96 0.00 2.83 142.0 3.40 318.0 0.0 0
11.50 TZA1405I11.5 2.66 0.00 2.35 719.0 2.80 756.0 0.0 0
11.50 TZA1412I11.5 2.65 0.00 2.37 71.0 2.79 326.0 0.0 0
11.50 TZA1420I11.5 2.66 0.00 2.39 1054.0 2.82 1127.0 0.0 0
11.50 TZA1426I11.5 2.63 0.00 2.39 74.0 2.81 270.0 0.0 0
12.00 TZA1405I12 2.02 -0.30 1.98 622.0 2.05 207.0 118.0 75
12.00 TZA1412I12 2.15 0.00 1.85 154.0 2.33 315.0 0.0 0
12.00 TZA1420I12 2.30 0.15 1.94 25.0 2.26 1358.0 10.0 681
12.00 TZA1426I12 2.33 0.17 1.87 805.0 2.26 613.0 10.0 0
12.50 TZA1405I12.5 1.65 0.00 1.46 367.0 1.80 531.0 0.0 0
12.50 TZA1412I12.5 1.63 0.00 1.38 94.0 1.80 327.0 0.0 0
12.50 TZA1420I12.5 1.67 0.00 1.48 730.0 1.81 920.0 0.0 0
12.50 TZA1426I12.5 1.71 0.00 1.47 40.0 1.86 632.0 0.0 0
13.00 TZA1405I13 1.03 -0.13 0.96 1073.0 1.31 1414.0 50.0 141
13.00 TZA1412I13 1.11 -0.27 0.99 821.0 1.30 1013.0 14.0 76
13.00 TZA1420I13 1.10 -0.25 1.07 710.0 1.37 1209.0 146.0 803
13.00 TZA1426I13 1.29 0.00 1.13 235.0 1.43 486.0 0.0 0
13.50 TZA1405I13.5 0.50 -0.29 0.51 1322.0 0.71 874.0 150.0 308
13.50 TZA1412I13.5 0.69 -0.21 0.61 997.0 0.72 286.0 59.0 50
13.50 TZA1420I13.5 0.93 -0.08 0.74 455.0 0.81 400.0 20.0 90
13.50 TZA1426I13.5 0.94 -0.32 0.83 325.0 1.08 78.0 140.0 10
14.00 TZA1405I14 0.24 -0.14 0.22 562.0 0.26 37.0 2936.0 1,316
14.00 TZA1412I14 0.39 -0.18 0.37 104.0 0.55 1428.0 145.0 100
14.00 TZA1420I14 0.51 -0.17 0.51 376.0 0.54 605.0 1404.0 3,892
14.00 TZA1426I14 0.63 -0.26 0.62 80.0 0.66 1084.0 150.0 207
14.50 TZA1405I14.5 0.10 -0.08 0.09 40.0 0.10 115.0 2997.0 2,457
14.50 TZA1412I14.5 0.22 -0.09 0.19 2096.0 0.23 405.0 244.0 668
14.50 TZA1420I14.5 0.36 -0.13 0.35 98.0 0.37 850.0 1861.0 2,648
14.50 TZA1426I14.5 0.49 -0.11 0.43 1183.0 0.55 3210.0 70.0 235
15.00 TZA1405I15 0.04 -0.05 0.03 43.0 0.05 168.0 716.0 2,113
15.00 TZA1412I15 0.20 -0.02 0.11 49.0 0.14 42.0 355.0 572
15.00 TZA1420I15 0.25 -0.09 0.24 78.0 0.26 93.0 1769.0 7,828
15.00 TZA1426I15 0.40 -0.06 0.32 327.0 0.37 746.0 114.0 316
15.50 TZA1405I15.5 0.03 -0.02 0.01 60.0 0.03 100.0 105.0 799
15.50 TZA1412I15.5 0.10 -0.03 0.06 132.0 0.10 819.0 40.0 240
15.50 TZA1420I15.5 0.21 -0.03 0.17 55.0 0.19 391.0 338.0 1,351
15.50 TZA1426I15.5 0.33 -0.01 0.21 1393.0 0.31 2336.0 10.0 249
16.00 TZA1405I16 0.05 0.02 0.03 10.0 0.05 588.0 83.0 1,090
16.00 TZA1412I16 0.15 0.08 0.02 734.0 0.08 952.0 8.0 207
16.00 TZA1420I16 0.14 -0.05 0.11 113.0 0.14 114.0 189.0 4,768
16.00 TZA1426I16 0.26 0.00 0.18 140.0 0.22 367.0 43.0 240
16.50 TZA1405I16.5 0.07 0.05 0.01 1.0 0.06 1316.0 18.0 192
16.50 TZA1412I16.5 0.08 -0.02 0.01 312.0 0.10 792.0 30.0 40
16.50 TZA1420I16.5 0.12 -0.03 0.10 49.0 0.13 503.0 20.0 420
16.50 TZA1426I16.5 0.19 0.00 0.14 100.0 0.19 925.0 19.0 23
17.00 TZA1405I17 0.01 0.00 0.01 200.0 0.02 312.0 987.0 1,420
17.00 TZA1412I17 0.06 0.05 0.01 132.0 0.13 1193.0 4.0 136
17.00 TZA1420I17 0.09 -0.02 0.08 1.0 0.09 197.0 403.0 4,597
17.00 TZA1426I17 0.23 0.13 0.11 139.0 0.17 1192.0 40.0 220
17.50 TZA1405I17.5 0.01 -0.01 0.01 200.0 0.02 262.0 767.0 772
17.50 TZA1412I17.5 0.27 0.26 0.01 123.0 0.14 738.0 19.0 20
17.50 TZA1420I17.5 0.08 0.03 0.05 91.0 0.08 295.0 52.0 250
17.50 TZA1426I17.5 0.10 0.03 0.08 100.0 0.12 542.0 18.0 46
18.00 TZA1405I18 0.18 0.13 0.01 10.0 0.05 386.0 2.0 22
18.00 TZA1412I18 0.09 -0.02 0.01 10.0 0.06 635.0 40.0 170
18.00 TZA1420I18 0.06 0.00 0.03 106.0 0.06 356.0 172.0 2,159
18.00 TZA1426I18 0.18 -0.04 0.04 188.0 0.12 1044.0 20.0 32
18.50 TZA1405I18.5 0.26 0.19 0.01 10.0 0.08 280.0 37.0 90
18.50 TZA1412I18.5 0.05 -0.10 0.01 418.0 0.14 407.0 2.0 38
18.50 TZA1420I18.5 0.07 0.04 0.03 83.0 0.07 483.0 100.0 100
18.50 TZA1426I18.5 0.01 0.00 0.01 584.0 0.13 1412.0 0.0 0
19.00 TZA1405I19 0.03 -0.04 0.03 5.0 0.08 654.0 5.0 247
19.00 TZA1412I19 0.14 0.00 0.01 9.0 0.14 108.0 0.0 0
19.00 TZA1420I19 0.05 0.00 0.02 106.0 0.06 466.0 14.0 564
19.00 TZA1426I19 0.40 0.38 0.02 140.0 0.14 1775.0 10.0 10
19.50 TZA1405I19.5 0.19 0.12 0.01 10.0 0.08 757.0 11.0 20
19.50 TZA1412I19.5 0.08 -0.06 0.01 358.0 0.14 671.0 5.0 5
19.50 TZA1420I19.5 0.01 -0.02 0.02 113.0 0.05 726.0 1.0 127
19.50 TZA1426I19.5 0.16 -0.08 0.01 183.0 0.14 1305.0 6.0 6
20.00 TZA1405I20 0.03 -0.02 0.01 19.0 0.03 178.0 47.0 158
20.00 TZA1412I20 0.01 0.00 0.01 25.0 0.08 680.0 25.0 130
20.00 TZA1420I20 0.02 -0.01 0.01 114.0 0.04 496.0 110.0 1,242
20.00 TZA1426I20 0.15 0.13 0.01 175.0 0.14 1293.0 3.0 3
20.50 TZA1405I20.5 0.07 0.00 0.01 21.0 0.08 76.0 0.0 0
20.50 TZA1412I20.5 0.13 0.00 0.01 10.0 0.13 240.0 0.0 0
20.50 TZA1420I20.5 0.01 0.00 0.01 3.0 0.04 105.0 0.0 0
20.50 TZA1426I20.5 0.19 0.00 0.02 175.0 0.14 1189.0 0.0 0
21.00 TZA1405I21 0.20 0.13 0.01 10.0 0.08 797.0 5.0 5
21.00 TZA1412I21 0.32 0.19 0.01 10.0 0.13 520.0 50.0 50
21.00 TZA1420I21 0.02 0.00 0.01 2.0 0.04 489.0 219.0 338
21.00 TZA1426I21 0.03 0.02 0.01 10.0 0.14 1087.0 5.0 31
21.50 TZA1405I21.5 0.07 0.00 0.01 10.0 0.08 76.0 0.0 0
21.50 TZA1412I21.5 0.14 0.00 0.01 10.0 0.13 101.0 0.0 0
21.50 TZA1420I21.5 0.01 0.00 0.01 4.0 0.04 153.0 0.0 0
21.50 TZA1426I21.5 0.19 0.00 0.02 28.0 0.14 985.0 0.0 0
22.00 TZA1405I22 0.16 0.09 0.01 10.0 0.08 661.0 10.0 10
22.00 TZA1412I22 0.04 -0.09 0.01 65.0 0.04 69.0 30.0 30
22.00 TZA1420I22 0.10 0.03 0.01 108.0 0.06 1061.0 2.0 155
22.00 TZA1426I22 0.19 0.00 0.01 17.0 0.14 1011.0 0.0 0
22.50 TZA1405I22.5 0.07 0.00 0.01 10.0 0.08 55.0 0.0 0
22.50 TZA1412I22.5 0.05 -0.08 0.01 4.0 0.03 253.0 3.0 3
22.50 TZA1420I22.5 0.07 0.00 0.01 100.0 0.06 76.0 0.0 0
22.50 TZA1426I22.5 0.04 -0.15 0.01 10.0 0.14 1247.0 10.0 10
23.00 TZA1405I23 0.07 0.00 0.01 10.0 0.08 55.0 0.0 0
23.00 TZA1412I23 0.13 0.00 0.01 10.0 0.13 96.0 0.0 0
23.00 TZA1420I23 0.08 0.01 0.01 3.0 0.06 899.0 1.0 279
23.00 TZA1426I23 0.01 -0.02 0.01 10.0 0.14 1261.0 10.0 10
23.50 TZA1405I23.5 0.14 0.07 0.01 10.0 0.08 465.0 75.0 75
23.50 TZA1412I23.5 0.13 0.00 0.01 10.0 0.12 103.0 0.0 0
23.50 TZA1426I23.5 0.03 -0.15 0.01 53.0 0.14 1233.0 10.0 20
24.00 TZA1405I24 0.13 0.06 0.01 10.0 0.08 986.0 75.0 150
24.00 TZA1412I24 0.13 0.00 0.01 10.0 0.12 103.0 0.0 0
24.00 TZA1420I24 0.12 0.05 0.01 80.0 0.05 171.0 1.0 543
24.00 TZA1426I24 0.18 0.00 0.01 75.0 0.14 264.0 0.0 0
24.50 TZA1405I24.5 0.07 0.00 0.01 10.0 0.07 55.0 0.0 0
24.50 TZA1412I24.5 0.13 0.00 0.01 10.0 0.12 103.0 0.0 0
24.50 TZA1426I24.5 0.17 0.00 0.01 10.0 0.14 264.0 0.0 0
25.00 TZA1405I25 0.07 0.00 0.01 10.0 0.08 55.0 0.0 0
25.00 TZA1412I25 0.13 0.00 0.01 10.0 0.12 108.0 0.0 0
25.00 TZA1420I25 0.04 -0.03 0.01 23.0 0.05 249.0 1.0 209
25.00 TZA1426I25 0.09 -0.01 0.01 10.0 0.10 555.0 100.0 100
25.50 TZA1405I25.5 0.07 0.00 0.01 10.0 0.08 55.0 0.0 0
25.50 TZA1412I25.5 0.13 0.00 0.01 10.0 0.12 108.0 0.0 0
25.50 TZA1426I25.5 0.17 0.00 0.01 10.0 0.14 264.0 0.0 0
26.00 TZA1405I26 0.08 0.01 0.01 100.0 0.08 280.0 10.0 10
26.00 TZA1412I26 0.14 0.02 0.01 10.0 0.12 450.0 10.0 10
26.00 TZA1420I26 0.05 -0.01 0.01 3.0 0.05 127.0 1.0 147
26.00 TZA1426I26 0.17 0.00 0.01 10.0 0.14 264.0 0.0 0
27.00 TZA1420I27 0.02 -0.04 0.01 4.0 0.05 147.0 5.0 55
28.00 TZA1420I28 0.03 -0.03 0.01 1.0 0.05 219.0 496.0 496
29.00 TZA1420I29 0.02 -0.04 0.01 1.0 0.05 219.0 93.0 134
30.00 TZA1420I30 0.02 -0.04 0.01 317.0 0.05 243.0 120.0 457
31.00 TZA1420I31 0.04 -0.02 0.01 113.0 0.05 119.0 91.0 163
32.00 TZA1420I32 0.03 -0.03 0.01 107.0 0.05 159.0 52.0 263

Put Options: TZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TZA1420U1 0.05 0.00 0.00 0.0 0.05 108.0 0.0 0
2.00 TZA1420U2 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
3.00 TZA1420U3 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
4.00 TZA1420U4 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
5.00 TZA1420U5 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
6.00 TZA1420U6 0.05 0.00 0.00 0.0 0.05 76.0 0.0 0
7.00 TZA1405U7 0.07 0.00 0.00 0.0 0.07 180.0 0.0 0
7.00 TZA1420U7 0.02 -0.03 0.00 0.0 0.05 62.0 1.0 1
7.50 TZA1405U7.5 0.07 0.00 0.00 0.0 0.08 78.0 0.0 0
8.00 TZA1405U8 0.07 0.00 0.00 0.0 0.08 67.0 0.0 0
8.00 TZA1412U8 0.12 0.00 0.00 0.0 0.11 105.0 0.0 0
8.00 TZA1420U8 0.05 0.00 0.00 0.0 0.05 62.0 0.0 0
8.00 TZA1426U8 0.15 0.00 0.00 0.0 0.14 102.0 0.0 0
8.50 TZA1405U8.5 0.07 0.00 0.00 0.0 0.08 67.0 0.0 0
8.50 TZA1412U8.5 0.12 0.00 0.00 0.0 0.11 91.0 0.0 0
8.50 TZA1420U8.5 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
9.00 TZA1405U9 0.07 0.00 0.00 0.0 0.08 280.0 0.0 0
9.00 TZA1412U9 0.12 0.00 0.00 0.0 0.11 280.0 0.0 0
9.00 TZA1420U9 0.03 -0.02 0.00 0.0 0.02 77.0 1.0 2
9.00 TZA1426U9 0.04 -0.11 0.04 20.0 0.06 280.0 20.0 20
9.50 TZA1405U9.5 0.07 0.00 0.00 0.0 0.02 71.0 0.0 0
9.50 TZA1412U9.5 0.12 0.00 0.00 0.0 0.11 91.0 0.0 0
9.50 TZA1420U9.5 0.05 0.00 0.00 0.0 0.02 101.0 0.0 0
9.50 TZA1426U9.5 0.15 0.00 0.00 0.0 0.06 99.0 0.0 0
10.00 TZA1405U10 0.07 0.00 0.00 0.0 0.08 164.0 0.0 0
10.00 TZA1412U10 0.12 0.00 0.00 0.0 0.06 75.0 0.0 0
10.00 TZA1420U10 0.01 -0.03 0.00 0.0 0.02 102.0 1.0 58
10.00 TZA1426U10 0.15 0.00 0.00 0.0 0.06 180.0 0.0 0
10.50 TZA1405U10.5 0.07 0.00 0.00 0.0 0.08 204.0 0.0 0
10.50 TZA1412U10.5 0.12 0.00 0.00 0.0 0.06 75.0 0.0 0
10.50 TZA1420U10.5 0.05 0.00 0.00 0.0 0.02 102.0 0.0 0
10.50 TZA1426U10.5 0.15 0.00 0.00 0.0 0.06 178.0 0.0 0
11.00 TZA1405U11 0.07 0.00 0.01 3.0 0.07 415.0 0.0 0
11.00 TZA1412U11 0.07 0.00 0.00 0.0 0.06 198.0 0.0 0
11.00 TZA1420U11 0.01 -0.04 0.01 10.0 0.02 119.0 1.0 2
11.00 TZA1426U11 0.15 0.00 0.00 0.0 0.06 81.0 0.0 0
11.50 TZA1405U11.5 0.04 -0.03 0.01 10.0 0.06 842.0 75.0 75
11.50 TZA1412U11.5 0.12 0.00 0.00 0.0 0.06 92.0 0.0 0
11.50 TZA1420U11.5 0.05 0.00 0.00 0.0 0.02 80.0 0.0 0
11.50 TZA1426U11.5 0.15 0.00 0.01 10.0 0.06 113.0 0.0 0
12.00 TZA1405U12 0.07 0.00 0.01 10.0 0.06 466.0 0.0 0
12.00 TZA1412U12 0.12 0.00 0.01 13.0 0.06 226.0 0.0 0
12.00 TZA1420U12 0.01 -0.05 0.05 1.0 0.03 401.0 1.0 949
12.00 TZA1426U12 0.09 0.08 0.01 10.0 0.06 124.0 1.0 1
12.50 TZA1405U12.5 0.02 0.00 0.01 10.0 0.06 407.0 20.0 20
12.50 TZA1412U12.5 0.12 0.00 0.01 10.0 0.06 354.0 0.0 0
12.50 TZA1420U12.5 0.04 0.03 0.01 1087.0 0.05 481.0 5.0 17
12.50 TZA1426U12.5 0.08 -0.15 0.04 289.0 0.09 170.0 2.0 5
13.00 TZA1405U13 0.03 0.00 0.01 5.0 0.03 365.0 17.0 72
13.00 TZA1412U13 0.04 -0.15 0.01 688.0 0.07 682.0 40.0 40
13.00 TZA1420U13 0.11 0.03 0.10 82.0 0.12 274.0 50.0 549
13.00 TZA1426U13 0.17 0.07 0.15 167.0 0.20 40.0 3.0 5
13.50 TZA1405U13.5 0.04 -0.01 0.03 170.0 0.04 37.0 93.0 217
13.50 TZA1412U13.5 0.15 0.04 0.10 3064.0 0.18 57.0 23.0 32
13.50 TZA1420U13.5 0.27 0.03 0.25 267.0 0.27 200.0 43.0 444
13.50 TZA1426U13.5 0.34 0.01 0.29 1448.0 0.41 1524.0 50.0 301
14.00 TZA1405U14 0.17 -0.02 0.20 830.0 0.24 1643.0 435.0 703
14.00 TZA1412U14 0.36 0.03 0.33 2540.0 0.41 1341.0 34.0 264
14.00 TZA1420U14 0.52 0.06 0.50 82.0 0.52 288.0 510.0 2,161
14.00 TZA1426U14 0.60 0.03 0.51 1540.0 0.66 1754.0 2.0 478
14.50 TZA1405U14.5 0.55 0.13 0.54 121.0 0.60 139.0 180.0 520
14.50 TZA1412U14.5 0.44 0.03 0.56 3793.0 0.81 1685.0 17.0 71
14.50 TZA1420U14.5 0.90 0.17 0.82 900.0 0.85 62.0 17.0 465
14.50 TZA1426U14.5 0.96 0.26 0.93 509.0 1.01 2444.0 7.0 234
15.00 TZA1405U15 1.04 0.25 0.98 457.0 1.08 718.0 712.0 1,060
15.00 TZA1412U15 0.88 0.14 0.90 2297.0 1.21 1398.0 48.0 49
15.00 TZA1420U15 1.19 0.22 1.19 681.0 1.31 1272.0 54.0 2,531
15.00 TZA1426U15 1.16 0.00 1.17 678.0 1.45 1841.0 7.0 201
15.50 TZA1405U15.5 0.92 -0.06 1.23 280.0 1.57 274.0 4.0 37
15.50 TZA1412U15.5 1.25 0.13 1.34 2742.0 1.69 802.0 10.0 151
15.50 TZA1420U15.5 1.56 0.15 1.46 948.0 1.77 880.0 8.0 84
15.50 TZA1426U15.5 1.64 0.29 1.55 612.0 1.88 1433.0 6.0 7
16.00 TZA1405U16 2.03 0.25 1.73 2644.0 2.05 1075.0 2.0 454
16.00 TZA1412U16 1.39 -0.15 1.79 861.0 2.14 649.0 2.0 45
16.00 TZA1420U16 1.98 0.00 1.88 1223.0 2.23 825.0 50.0 1,148
16.00 TZA1426U16 1.69 -0.18 1.97 605.0 2.29 1789.0 2.0 125
16.50 TZA1405U16.5 1.43 -0.48 2.22 1892.0 2.60 711.0 40.0 99
16.50 TZA1412U16.5 2.32 0.00 2.26 280.0 2.65 280.0 40.0 184
16.50 TZA1420U16.5 2.35 0.00 2.33 849.0 2.70 742.0 5.0 11
16.50 TZA1426U16.5 1.69 -0.46 2.40 614.0 2.77 1296.0 1.0 1
17.00 TZA1405U17 1.80 -0.61 2.71 1687.0 3.05 2085.0 1.0 246
17.00 TZA1412U17 1.75 -0.69 2.74 280.0 3.15 280.0 102.0 103
17.00 TZA1420U17 2.90 0.00 2.95 818.0 3.20 350.0 1.0 764
17.00 TZA1426U17 2.60 0.00 2.85 414.0 3.25 1098.0 0.0 0
17.50 TZA1405U17.5 3.05 0.17 3.20 1915.0 3.65 671.0 1.0 78
17.50 TZA1412U17.5 2.26 -0.69 3.20 1799.0 3.65 653.0 1.0 273
17.50 TZA1420U17.5 3.00 0.00 3.25 408.0 3.65 215.0 0.0 0
17.50 TZA1426U17.5 3.05 0.00 3.30 139.0 3.80 754.0 0.0 0
18.00 TZA1405U18 2.28 -1.07 3.70 507.0 4.15 1504.0 75.0 75
18.00 TZA1412U18 3.20 0.00 3.70 316.0 4.30 740.0 0.0 0
18.00 TZA1420U18 3.97 0.37 3.80 918.0 4.15 309.0 3.0 1,340
18.00 TZA1426U18 3.50 0.00 3.80 46.0 4.30 280.0 0.0 0
18.50 TZA1405U18.5 3.70 0.00 4.20 456.0 4.65 406.0 0.0 0
18.50 TZA1412U18.5 3.80 0.00 4.20 539.0 4.75 891.0 0.0 0
18.50 TZA1420U18.5 3.95 0.00 4.25 280.0 4.65 187.0 0.0 0
18.50 TZA1426U18.5 3.90 0.00 4.25 69.0 4.85 311.0 0.0 0
19.00 TZA1405U19 4.25 0.00 4.65 456.0 5.15 406.0 0.0 0
19.00 TZA1412U19 4.20 0.00 4.65 595.0 5.20 756.0 0.0 0
19.00 TZA1420U19 3.40 -1.05 4.70 411.0 5.15 295.0 45.0 386
19.00 TZA1426U19 4.35 0.00 4.70 65.0 5.30 276.0 0.0 0
19.50 TZA1405U19.5 4.65 0.00 5.20 280.0 5.65 280.0 0.0 0
19.50 TZA1412U19.5 4.50 0.00 4.95 409.0 5.75 1170.0 0.0 0
19.50 TZA1420U19.5 4.95 0.00 5.20 136.0 5.65 135.0 0.0 0
19.50 TZA1426U19.5 4.80 0.00 5.15 102.0 5.80 280.0 0.0 0
20.00 TZA1405U20 5.20 0.00 5.60 135.0 6.20 135.0 0.0 0
20.00 TZA1412U20 5.00 0.00 5.45 346.0 6.25 943.0 0.0 0
20.00 TZA1420U20 5.24 -0.16 5.70 858.0 6.20 850.0 5.0 95
20.00 TZA1426U20 5.35 0.00 5.55 47.0 6.40 238.0 0.0 0
20.50 TZA1405U20.5 5.60 0.00 6.05 132.0 6.70 132.0 0.0 0
20.50 TZA1412U20.5 5.50 0.00 5.95 80.0 6.75 80.0 0.0 0
20.50 TZA1420U20.5 5.85 0.00 6.20 1219.0 6.65 1219.0 0.0 0
20.50 TZA1426U20.5 5.85 0.00 6.10 68.0 6.80 297.0 0.0 0
21.00 TZA1405U21 6.05 0.00 6.55 109.0 7.20 109.0 0.0 0
21.00 TZA1412U21 6.05 0.00 6.45 80.0 7.25 80.0 0.0 0
21.00 TZA1420U21 6.80 0.40 6.70 1617.0 7.15 1469.0 40.0 44
21.00 TZA1426U21 5.95 0.00 6.60 68.0 7.30 238.0 0.0 0
21.50 TZA1405U21.5 6.55 0.00 7.05 164.0 7.70 132.0 0.0 0
21.50 TZA1412U21.5 6.50 0.00 7.00 80.0 7.75 80.0 0.0 0
21.50 TZA1420U21.5 6.90 0.00 7.20 132.0 7.65 132.0 0.0 0
21.50 TZA1426U21.5 6.50 0.00 7.10 206.0 7.85 625.0 0.0 0
22.00 TZA1405U22 7.10 0.00 7.10 103.0 8.50 66.0 0.0 0
22.00 TZA1412U22 6.90 0.00 6.95 280.0 9.10 40.0 0.0 0
22.00 TZA1420U22 7.20 0.05 7.45 1354.0 8.10 813.0 90.0 174
22.00 TZA1426U22 6.95 0.00 7.30 260.0 8.60 678.0 0.0 0
22.50 TZA1405U22.5 7.00 0.00 7.65 69.0 8.95 66.0 0.0 0
22.50 TZA1412U22.5 7.20 0.00 7.60 52.0 9.20 52.0 0.0 0
22.50 TZA1420U22.5 7.60 0.00 7.95 975.0 9.00 264.0 0.0 0
22.50 TZA1426U22.5 7.45 0.00 7.75 260.0 9.30 678.0 0.0 0
23.00 TZA1405U23 7.50 0.00 8.15 69.0 9.45 66.0 0.0 0
23.00 TZA1412U23 7.95 0.00 8.15 52.0 9.75 52.0 0.0 0
23.00 TZA1420U23 7.42 -0.73 8.45 782.0 9.20 635.0 5.0 153
23.00 TZA1426U23 8.05 0.00 8.40 102.0 9.55 101.0 0.0 0
23.50 TZA1405U23.5 7.35 0.00 9.20 103.0 9.75 69.0 0.0 0
23.50 TZA1412U23.5 8.20 0.00 7.65 65.0 11.20 106.0 0.0 0
23.50 TZA1426U23.5 8.40 0.00 8.75 52.0 10.10 52.0 0.0 0
24.00 TZA1405U24 7.60 0.00 8.20 281.0 11.60 214.0 0.0 0
24.00 TZA1412U24 7.55 0.00 8.20 52.0 11.60 175.0 0.0 0
24.00 TZA1420U24 7.80 -0.35 9.40 225.0 10.65 204.0 40.0 189
24.00 TZA1426U24 8.10 0.00 8.35 118.0 11.65 782.0 0.0 0
24.50 TZA1405U24.5 8.10 0.00 9.10 13.0 11.30 13.0 0.0 0
24.50 TZA1412U24.5 8.05 0.00 8.65 280.0 11.95 52.0 0.0 0
24.50 TZA1426U24.5 8.45 0.00 8.85 66.0 12.15 226.0 0.0 0
25.00 TZA1405U25 8.85 0.00 9.35 70.0 12.15 66.0 0.0 0
25.00 TZA1412U25 8.95 0.00 9.10 10.0 12.65 1.0 0.0 0
25.00 TZA1420U25 9.60 -0.50 10.00 280.0 11.80 280.0 50.0 158
25.00 TZA1426U25 9.10 0.00 9.35 280.0 12.65 40.0 0.0 0
25.50 TZA1405U25.5 9.15 0.00 9.85 40.0 13.00 40.0 0.0 0
25.50 TZA1412U25.5 9.60 0.00 9.70 1.0 13.15 1.0 0.0 0
25.50 TZA1426U25.5 8.95 0.00 9.55 10.0 13.15 223.0 0.0 0
26.00 TZA1405U26 10.60 0.00 10.50 721.0 12.55 617.0 0.0 0
26.00 TZA1412U26 10.50 0.00 10.30 280.0 12.55 40.0 0.0 0
26.00 TZA1420U26 10.85 -0.15 11.25 252.0 12.55 226.0 1.0 42
26.00 TZA1426U26 10.00 0.00 11.05 280.0 12.60 106.0 0.0 0
27.00 TZA1420U27 10.90 0.00 11.80 280.0 14.60 280.0 0.0 0
28.00 TZA1420U28 11.90 0.00 12.80 58.0 15.45 13.0 0.0 0
29.00 TZA1420U29 13.20 -0.75 14.25 280.0 15.55 280.0 2.0 2
30.00 TZA1420U30 13.95 0.00 14.80 280.0 17.25 280.0 0.0 0
31.00 TZA1420U31 15.00 -0.45 15.65 263.0 17.80 221.0 160.0 160
32.00 TZA1420U32 16.00 -0.45 17.15 248.0 18.75 214.0 181.0 181
Trading Center