Direxion Trust Shs Daily Small Cap Bear 3X $14.87

down -0.13


17/9/2014 04:00 PM  |  NYSEARCA : TZA
Last Trade: 14.87
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.13 (-0.87 %)
Prev Close: 15.00
Open: 14.97
Bid: 14.80
Ask: 14.84
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 54%
Options:

Call Options: TZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TZA1420I1 12.20 0.00 12.20 110.0 13.95 55.0 0.0 0
2.00 TZA1420I2 11.05 0.00 11.05 11.0 14.85 11.0 0.0 0
3.00 TZA1420I3 9.80 0.00 9.80 11.0 14.20 11.0 0.0 0
4.00 TZA1420I4 9.20 0.00 9.20 280.0 10.95 52.0 0.0 0
5.00 TZA1420I5 9.45 0.00 9.45 280.0 9.95 52.0 0.0 0
6.00 TZA1420I6 8.60 0.00 8.60 40.0 8.95 40.0 0.0 0
7.00 TZA1420I7 6.20 0.00 6.20 40.0 7.95 40.0 0.0 0
7.50 TZA1420I7.5 6.40 0.00 6.40 199.0 8.05 162.0 0.0 0
8.00 TZA1420I8 5.90 0.00 5.90 196.0 7.55 147.0 0.0 0
8.00 TZA1426I8 5.80 0.00 5.80 100.0 7.45 154.0 0.0 0
8.50 TZA1420I8.5 4.70 0.00 4.70 280.0 6.45 60.0 0.0 0
9.00 TZA1420I9 6.15 1.25 4.90 801.0 6.55 546.0 2.0 2
9.00 TZA1426I9 4.40 0.00 4.40 155.0 6.10 135.0 0.0 0
9.50 TZA1420I9.5 3.75 0.00 3.75 570.0 6.75 565.0 0.0 0
9.50 TZA1426I9.5 3.95 0.00 3.95 393.0 5.60 317.0 0.0 0
10.00 TZA1420I10 4.95 0.00 3.90 159.0 4.95 103.0 4.0 5
10.00 TZA1426I10 3.35 0.00 3.35 393.0 5.10 317.0 0.0 0
10.50 TZA1420I10.5 3.40 0.00 3.40 280.0 5.05 173.0 0.0 0
10.50 TZA1426I10.5 3.15 0.00 3.15 317.0 5.20 317.0 0.0 0
11.00 TZA1420I11 2.92 0.00 2.92 370.0 4.55 370.0 0.0 0
11.00 TZA1426I11 2.80 0.00 2.80 1229.0 5.05 867.0 0.0 0
11.50 TZA1420I11.5 2.43 0.00 2.43 472.0 4.05 459.0 0.0 0
11.50 TZA1426I11.5 2.56 0.00 2.56 938.0 4.35 814.0 0.0 0
12.00 TZA1420I12 3.25 1.32 1.93 1342.0 3.55 1366.0 7.0 699
12.00 TZA1426I12 2.33 -0.28 2.05 1326.0 3.00 309.0 2.0 10
12.50 TZA1420I12.5 1.44 0.00 1.44 849.0 3.05 1257.0 0.0 0
12.50 TZA1426I12.5 1.69 0.00 1.69 791.0 2.50 2.0 0.0 0
13.00 TZA1420I13 1.70 0.00 1.59 3070.0 1.96 1312.0 40.0 755
13.00 TZA1426I13 1.78 0.00 1.38 132.0 1.95 132.0 4.0 21
13.50 TZA1420I13.5 1.40 0.00 1.07 2377.0 1.44 704.0 5.0 200
13.50 TZA1426I13.5 1.55 0.55 1.00 583.0 1.67 712.0 62.0 291
14.00 TZA1420I14 0.85 0.00 0.65 1323.0 0.90 104.0 2515.0 4,681
14.00 TZA1426I14 0.85 -0.05 0.83 752.0 1.03 442.0 243.0 752
14.50 TZA1420I14.5 0.46 0.00 0.43 890.0 0.48 171.0 2756.0 3,298
14.50 TZA1426I14.5 0.61 0.00 0.59 162.0 0.67 714.0 265.0 849
15.00 TZA1420I15 0.20 0.00 0.17 2070.0 0.19 40.0 5261.0 10,899
15.00 TZA1426I15 0.42 0.00 0.39 138.0 0.42 71.0 1352.0 1,116
15.50 TZA1420I15.5 0.06 0.00 0.04 20.0 0.08 133.0 2030.0 3,717
15.50 TZA1426I15.5 0.25 0.00 0.24 116.0 0.28 1160.0 112.0 687
16.00 TZA1420I16 0.03 0.00 0.02 50.0 0.03 527.0 535.0 5,240
16.00 TZA1426I16 0.15 0.00 0.15 83.0 0.18 189.0 19.0 610
16.50 TZA1420I16.5 0.02 0.00 0.01 5.0 0.02 40.0 153.0 778
16.50 TZA1426I16.5 0.10 0.00 0.08 175.0 0.13 212.0 59.0 143
17.00 TZA1420I17 0.03 0.00 0.02 1.0 0.05 565.0 21.0 3,743
17.00 TZA1426I17 0.07 0.00 0.06 133.0 0.10 152.0 4.0 238
17.50 TZA1420I17.5 0.01 -0.04 0.01 35.0 0.05 637.0 45.0 2,241
17.50 TZA1426I17.5 0.12 0.11 0.01 389.0 0.13 1639.0 1.0 47
18.00 TZA1420I18 0.02 0.00 0.01 1.0 0.03 228.0 1.0 2,314
18.00 TZA1426I18 0.06 0.05 0.01 125.0 0.15 1587.0 2.0 32
18.50 TZA1420I18.5 0.02 -0.03 0.01 35.0 0.05 428.0 65.0 532
18.50 TZA1426I18.5 0.01 0.00 0.01 101.0 0.15 1434.0 0.0 0
19.00 TZA1420I19 0.01 -0.04 0.01 82.0 0.05 447.0 4.0 809
19.00 TZA1426I19 0.40 0.30 0.02 60.0 0.10 855.0 10.0 10
19.50 TZA1420I19.5 0.02 -0.03 0.01 4.0 0.05 436.0 91.0 217
19.50 TZA1426I19.5 0.16 0.03 0.01 35.0 0.13 822.0 6.0 6
20.00 TZA1420I20 0.01 0.00 0.02 5.0 0.01 98.0 3.0 1,332
20.00 TZA1426I20 0.05 -0.08 0.01 29.0 0.13 827.0 10.0 10
20.50 TZA1420I20.5 0.05 0.00 0.01 144.0 0.05 289.0 0.0 0
20.50 TZA1426I20.5 0.14 0.00 0.01 132.0 0.14 195.0 0.0 0
21.00 TZA1420I21 0.02 -0.03 0.02 6.0 0.05 844.0 6.0 322
21.00 TZA1426I21 0.03 -0.09 0.01 100.0 0.12 357.0 5.0 31
21.50 TZA1420I21.5 0.05 0.00 0.01 4.0 0.05 273.0 0.0 0
21.50 TZA1426I21.5 0.14 0.00 0.01 3.0 0.14 358.0 0.0 0
22.00 TZA1420I22 0.02 -0.03 0.06 5.0 0.05 519.0 20.0 130
22.00 TZA1426I22 0.14 0.00 0.01 3.0 0.14 358.0 0.0 0
22.50 TZA1420I22.5 0.05 0.00 0.01 100.0 0.05 138.0 0.0 0
22.50 TZA1426I22.5 0.04 -0.10 0.01 4.0 0.14 271.0 10.0 10
23.00 TZA1420I23 0.06 0.01 0.01 3.0 0.05 456.0 4.0 275
23.00 TZA1426I23 0.01 -0.11 0.01 4.0 0.12 240.0 10.0 20
23.50 TZA1420I23.5 0.05 0.00 0.00 0.0 0.05 253.0 0.0 0
23.50 TZA1426I23.5 0.03 -0.09 0.01 10.0 0.12 754.0 10.0 20
24.00 TZA1420I24 0.12 0.07 0.01 80.0 0.05 669.0 1.0 543
24.00 TZA1426I24 0.12 0.00 0.01 10.0 0.12 211.0 0.0 0
24.50 TZA1420I24.5 0.05 0.00 0.00 0.0 0.05 138.0 0.0 0
24.50 TZA1426I24.5 0.12 0.00 0.01 10.0 0.12 298.0 0.0 0
25.00 TZA1420I25 0.04 -0.01 0.01 23.0 0.05 376.0 1.0 209
25.00 TZA1426I25 0.09 -0.01 0.01 10.0 0.10 239.0 100.0 100
25.50 TZA1426I25.5 0.12 0.00 0.01 10.0 0.12 288.0 0.0 0
26.00 TZA1420I26 0.05 0.00 0.01 3.0 0.05 331.0 1.0 147
26.00 TZA1426I26 0.12 0.00 0.01 10.0 0.12 404.0 0.0 0
27.00 TZA1420I27 0.02 -0.03 0.01 4.0 0.05 162.0 5.0 55
28.00 TZA1420I28 0.03 -0.02 0.01 1.0 0.05 398.0 496.0 496
29.00 TZA1420I29 0.02 -0.03 0.01 1.0 0.05 372.0 93.0 134
30.00 TZA1420I30 0.02 -0.03 0.01 317.0 0.05 401.0 120.0 457
31.00 TZA1420I31 0.04 -0.01 0.01 113.0 0.05 427.0 91.0 163
32.00 TZA1420I32 0.03 -0.02 0.01 107.0 0.05 431.0 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 0.05 225.0 0.0 0
2.00 TZA1420U2 0.05 0.00 0.00 0.0 0.05 113.0 0.0 0
3.00 TZA1420U3 0.05 0.00 0.00 0.0 0.05 113.0 0.0 0
4.00 TZA1420U4 0.05 0.00 0.00 0.0 0.05 113.0 0.0 0
5.00 TZA1420U5 0.05 0.00 0.00 0.0 0.05 130.0 0.0 0
6.00 TZA1420U6 0.05 0.00 0.00 0.0 0.05 140.0 0.0 0
7.00 TZA1420U7 0.02 -0.03 0.00 0.0 0.05 140.0 1.0 1
7.50 TZA1420U7.5 0.05 0.00 0.00 0.0 0.05 135.0 0.0 0
8.00 TZA1420U8 0.05 0.00 0.00 0.0 0.05 451.0 0.0 0
8.00 TZA1426U8 0.13 0.00 0.00 0.0 0.13 215.0 0.0 0
8.50 TZA1420U8.5 0.05 0.00 0.00 0.0 0.05 190.0 0.0 0
9.00 TZA1420U9 0.03 -0.02 0.00 0.0 0.05 503.0 1.0 2
9.00 TZA1426U9 0.04 -0.09 0.04 20.0 0.13 220.0 20.0 20
9.50 TZA1420U9.5 0.05 0.00 0.00 0.0 0.05 461.0 0.0 0
9.50 TZA1426U9.5 0.13 0.00 0.00 0.0 0.13 310.0 0.0 0
10.00 TZA1420U10 0.01 -0.04 0.00 0.0 0.05 222.0 1.0 58
10.00 TZA1426U10 0.13 0.00 0.00 0.0 0.13 311.0 0.0 0
10.50 TZA1420U10.5 0.05 0.00 0.00 0.0 0.05 135.0 0.0 0
10.50 TZA1426U10.5 0.12 0.00 0.00 0.0 0.12 120.0 0.0 0
11.00 TZA1420U11 0.02 0.00 0.01 10.0 0.05 194.0 1.0 2
11.00 TZA1426U11 0.12 0.00 0.00 0.0 0.12 120.0 0.0 0
11.50 TZA1420U11.5 0.05 0.00 0.00 0.0 0.05 135.0 0.0 0
11.50 TZA1426U11.5 0.12 0.00 0.01 10.0 0.12 118.0 0.0 0
12.00 TZA1420U12 0.01 -0.04 0.05 1.0 0.05 443.0 4.0 941
12.00 TZA1426U12 0.09 -0.03 0.01 10.0 0.12 178.0 1.0 1
12.50 TZA1420U12.5 0.02 -0.03 0.01 67.0 0.05 503.0 105.0 101
12.50 TZA1426U12.5 0.08 -0.04 0.01 3.0 0.12 775.0 5.0 34
13.00 TZA1420U13 0.01 -0.01 0.01 41.0 0.02 212.0 24.0 712
13.00 TZA1426U13 0.15 0.03 0.02 81.0 0.12 1746.0 3.0 8
13.50 TZA1420U13.5 0.03 0.00 0.02 370.0 0.05 1067.0 3.0 574
13.50 TZA1426U13.5 0.03 -0.09 0.01 484.0 0.12 1704.0 15.0 366
14.00 TZA1420U14 0.01 0.00 0.01 200.0 0.02 61.0 131.0 2,316
14.00 TZA1426U14 0.11 -0.07 0.09 60.0 0.18 2085.0 24.0 656
14.50 TZA1420U14.5 0.10 0.00 0.07 2169.0 0.09 121.0 716.0 874
14.50 TZA1426U14.5 0.35 0.00 0.23 1414.0 0.35 3444.0 68.0 276
15.00 TZA1420U15 0.32 0.01 0.28 163.0 0.32 120.0 546.0 2,171
15.00 TZA1426U15 0.52 0.00 0.49 1275.0 0.65 4142.0 107.0 304
15.50 TZA1420U15.5 0.86 0.00 0.65 574.0 0.83 1900.0 24.0 277
15.50 TZA1426U15.5 0.95 0.00 0.75 1422.0 1.12 2595.0 13.0 152
16.00 TZA1420U16 1.32 0.00 1.09 1010.0 1.45 1887.0 85.0 934
16.00 TZA1426U16 1.36 0.00 1.22 415.0 1.58 798.0 1.0 133
16.50 TZA1420U16.5 1.70 0.00 1.12 1599.0 2.40 2136.0 200.0 487
16.50 TZA1426U16.5 1.69 0.48 1.21 1049.0 2.40 1489.0 1.0 1
17.00 TZA1420U17 2.25 0.00 2.06 1468.0 2.47 1664.0 30.0 949
17.00 TZA1426U17 1.92 0.56 1.36 880.0 2.92 1043.0 3.0 43
17.50 TZA1420U17.5 2.03 0.00 2.03 1648.0 2.99 1563.0 0.0 0
17.50 TZA1426U17.5 1.89 0.00 1.89 854.0 3.95 1041.0 0.0 0
18.00 TZA1420U18 3.27 0.00 2.89 2515.0 3.80 1695.0 5.0 1,328
18.00 TZA1426U18 3.15 0.00 2.41 662.0 4.50 912.0 2.0 0
18.50 TZA1420U18.5 3.00 0.00 3.00 412.0 3.85 427.0 0.0 0
18.50 TZA1426U18.5 2.90 0.00 2.90 420.0 4.45 420.0 0.0 0
19.00 TZA1420U19 4.10 0.60 3.50 1438.0 4.70 1573.0 1.0 346
19.00 TZA1426U19 3.30 0.00 3.30 613.0 4.95 780.0 0.0 0
19.50 TZA1420U19.5 4.00 0.00 4.00 412.0 4.85 425.0 0.0 0
19.50 TZA1426U19.5 3.30 0.00 3.30 807.0 5.80 969.0 0.0 0
20.00 TZA1420U20 4.98 0.33 4.65 472.0 5.50 472.0 4.0 76
20.00 TZA1426U20 3.80 0.00 3.80 907.0 5.95 976.0 0.0 0
20.50 TZA1420U20.5 4.00 0.00 4.00 280.0 5.95 534.0 0.0 0
20.50 TZA1426U20.5 4.65 0.00 4.65 871.0 6.45 787.0 0.0 0
21.00 TZA1420U21 5.87 0.27 5.60 992.0 6.35 886.0 1.0 34
21.00 TZA1426U21 4.95 0.00 4.95 600.0 7.60 834.0 0.0 0
21.50 TZA1420U21.5 4.95 0.00 4.95 163.0 6.95 522.0 0.0 0
21.50 TZA1426U21.5 5.30 0.00 5.30 388.0 8.10 388.0 0.0 0
22.00 TZA1420U22 7.10 0.50 6.60 1648.0 7.35 1340.0 61.0 161
22.00 TZA1426U22 5.70 0.00 5.70 667.0 8.50 391.0 0.0 0
22.50 TZA1420U22.5 5.80 0.00 5.80 156.0 8.35 163.0 0.0 0
22.50 TZA1426U22.5 5.95 0.00 5.95 374.0 8.90 108.0 0.0 0
23.00 TZA1420U23 7.42 -0.23 7.65 1161.0 8.35 670.0 5.0 111
23.00 TZA1426U23 6.65 0.00 6.65 374.0 9.85 26.0 0.0 0
23.50 TZA1420U23.5 7.45 0.00 7.45 100.0 9.35 40.0 0.0 0
23.50 TZA1426U23.5 6.85 0.00 6.85 280.0 10.25 280.0 0.0 0
24.00 TZA1420U24 7.80 -0.80 8.60 716.0 9.35 472.0 40.0 69
24.00 TZA1426U24 7.50 0.00 7.50 280.0 9.60 280.0 0.0 0
24.50 TZA1420U24.5 7.75 0.00 7.75 61.0 10.00 40.0 0.0 0
24.50 TZA1426U24.5 7.80 0.00 7.80 280.0 11.40 20.0 0.0 0
25.00 TZA1420U25 9.60 0.85 8.75 807.0 10.50 651.0 50.0 73
25.00 TZA1426U25 8.25 0.00 8.25 280.0 11.85 280.0 0.0 0
25.50 TZA1426U25.5 8.65 0.00 8.65 280.0 11.15 280.0 0.0 0
26.00 TZA1420U26 10.85 1.10 9.75 807.0 12.35 666.0 1.0 42
26.00 TZA1426U26 9.70 0.00 9.70 171.0 12.30 150.0 0.0 0
27.00 TZA1420U27 10.25 0.00 10.25 156.0 12.85 163.0 0.0 0
28.00 TZA1420U28 11.25 0.00 11.25 156.0 13.85 163.0 0.0 0
29.00 TZA1420U29 14.23 1.33 12.90 256.0 15.25 305.0 2.0 2
30.00 TZA1420U30 13.30 0.00 13.30 199.0 15.45 163.0 0.0 0
31.00 TZA1420U31 15.00 0.10 14.90 204.0 17.35 1126.0 160.0 160
32.00 TZA1420U32 16.90 0.95 15.95 256.0 18.20 227.0 109.0 72
Trading Center