$13.48 -0.05 (-0.37%) Direxion Trust Shs Daily Small Cap Bear 3X - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 13.48
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.37%)
Prev Close: 13.53
Open: 12.95
Bid: 13.45
Ask: 13.48
Options:

Call Options: TZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TZA1422K1 18.30 6.95 10.95 488.0 13.65 335.0 2.0 1
2.00 TZA1422K2 10.05 0.00 8.90 1.0 13.30 11.0 0.0 0
3.00 TZA1422K3 8.80 0.00 7.90 1.0 12.30 11.0 0.0 0
4.00 TZA1422K4 7.80 0.00 8.65 280.0 9.65 230.0 0.0 0
5.00 TZA1422K5 6.85 0.00 7.65 280.0 8.65 230.0 0.0 0
6.00 TZA1422K6 6.05 0.00 6.35 160.0 7.65 362.0 0.0 0
6.50 TZA1422K6.5 6.55 0.00 6.30 161.0 7.15 351.0 0.0 0
6.50 TZA1428K6.5 6.80 0.00 5.80 390.0 7.40 493.0 0.0 0
7.00 TZA1422K7 5.00 0.00 5.35 160.0 6.65 362.0 0.0 0
7.00 TZA1428K7 6.50 0.00 5.30 640.0 6.90 627.0 0.0 0
7.50 TZA1422K7.5 4.55 0.00 5.20 313.0 6.25 313.0 0.0 0
7.50 TZA1428K7.5 5.90 0.00 4.80 640.0 6.20 640.0 0.0 0
8.00 TZA1422K8 4.05 0.00 4.85 280.0 5.65 420.0 0.0 0
8.00 TZA1428K8 5.40 0.00 4.30 640.0 5.85 640.0 0.0 0
8.50 TZA1422K8.5 3.55 0.00 4.35 280.0 5.15 420.0 0.0 0
8.50 TZA1428K8.5 4.95 0.00 3.80 682.0 5.15 604.0 0.0 0
9.00 TZA1422K9 4.05 0.00 3.90 44.0 4.65 421.0 0.0 0
9.00 TZA1428K9 5.10 0.80 3.30 740.0 4.65 421.0 5.0 9
9.50 TZA1422K9.5 3.55 0.00 3.35 280.0 4.20 420.0 0.0 0
9.50 TZA1428K9.5 4.00 0.00 2.96 640.0 4.15 611.0 0.0 0
10.00 TZA1422K10 3.80 0.30 2.89 61.0 3.65 929.0 5.0 6
10.00 TZA1428K10 3.70 0.30 2.45 640.0 3.70 627.0 4.0 4
10.50 TZA1422K10.5 3.45 0.48 2.40 851.0 3.15 638.0 35.0 35
10.50 TZA1428K10.5 2.95 0.00 1.86 640.0 3.15 614.0 0.0 0
11.00 TZA1422K11 2.60 0.10 1.90 166.0 2.67 347.0 1.0 4
11.00 TZA1428K11 2.56 0.00 1.56 765.0 2.63 727.0 0.0 0
11.50 TZA1422K11.5 2.00 0.00 1.40 69.0 2.15 69.0 0.0 0
11.50 TZA1428K11.5 1.97 0.00 1.06 1222.0 2.15 1150.0 0.0 0
12.00 TZA1422K12 1.44 -0.06 1.19 874.0 1.56 424.0 112.0 351
12.00 TZA1428K12 1.35 -0.09 1.18 252.0 1.66 128.0 10.0 9
12.50 TZA1422K12.5 0.90 -0.27 0.79 387.0 1.06 392.0 173.0 273
12.50 TZA1428K12.5 0.94 0.00 0.78 1095.0 1.16 1632.0 76.0 11
13.00 TZA1422K13 0.50 -0.05 0.43 11.0 0.58 286.0 903.0 1,526
13.00 TZA1428K13 0.55 -0.20 0.52 226.0 0.60 174.0 1046.0 551
13.50 TZA1422K13.5 0.01 -0.15 0.01 2.0 0.01 98.0 2467.0 4,308
13.50 TZA1428K13.5 0.29 -0.06 0.25 1096.0 0.30 52.0 1282.0 754
14.00 TZA1422K14 0.01 -0.03 0.01 4.0 0.01 502.0 389.0 13,771
14.00 TZA1428K14 0.15 -0.04 0.12 3.0 0.15 10.0 1099.0 1,921
14.50 TZA1422K14.5 0.01 0.00 0.01 100.0 0.01 206.0 147.0 2,654
14.50 TZA1428K14.5 0.06 -0.05 0.05 412.0 0.08 54.0 286.0 1,128
15.00 TZA1422K15 0.01 0.00 0.01 1.0 0.01 21.0 1.0 3,940
15.00 TZA1428K15 0.07 0.00 0.01 25.0 0.04 154.0 50.0 783
15.50 TZA1422K15.5 0.01 0.00 0.01 10.0 0.01 158.0 4.0 914
15.50 TZA1428K15.5 0.07 0.05 0.02 215.0 0.04 763.0 13.0 360
16.00 TZA1422K16 0.02 0.01 0.01 3.0 0.01 138.0 2.0 5,362
16.00 TZA1428K16 0.07 0.06 0.01 265.0 0.10 2591.0 2.0 616
16.50 TZA1422K16.5 0.03 -0.03 0.01 10.0 0.06 667.0 10.0 1,020
16.50 TZA1428K16.5 0.04 0.03 0.01 1653.0 0.05 344.0 10.0 138
17.00 TZA1422K17 0.01 0.00 0.01 26.0 0.01 167.0 33.0 5,928
17.00 TZA1428K17 0.06 0.05 0.01 132.0 0.15 2033.0 5.0 208
17.50 TZA1422K17.5 0.06 0.00 0.01 10.0 0.06 590.0 1.0 283
17.50 TZA1428K17.5 0.13 0.12 0.01 100.0 0.15 471.0 3.0 55
18.00 TZA1422K18 0.01 -0.01 0.01 80.0 0.02 181.0 3.0 7,252
18.00 TZA1428K18 0.11 0.10 0.01 121.0 0.15 464.0 1.0 364
18.50 TZA1422K18.5 0.02 -0.04 0.02 17.0 0.06 649.0 20.0 216
18.50 TZA1428K18.5 0.11 0.10 0.01 10.0 0.16 1029.0 1.0 162
19.00 TZA1422K19 0.02 0.01 0.01 3.0 0.02 392.0 4.0 3,436
19.00 TZA1428K19 0.02 0.01 0.01 32.0 0.16 1546.0 8.0 341
19.50 TZA1422K19.5 0.01 0.00 0.01 11.0 0.06 567.0 11.0 194
19.50 TZA1428K19.5 1.07 1.06 0.01 2.0 0.15 1136.0 31.0 58
20.00 TZA1422K20 0.02 0.01 0.04 2.0 0.01 151.0 1.0 1,746
20.00 TZA1428K20 0.12 -0.05 0.01 2.0 0.14 2111.0 5.0 525
20.50 TZA1422K20.5 0.05 -0.01 0.01 5.0 0.06 187.0 2.0 57
20.50 TZA1428K20.5 0.91 0.90 0.01 7.0 0.14 244.0 31.0 38
21.00 TZA1422K21 0.01 -0.04 0.01 22.0 0.05 289.0 285.0 11,241
21.00 TZA1428K21 1.00 0.87 0.01 3.0 0.14 527.0 10.0 82
21.50 TZA1422K21.5 0.09 0.03 0.01 548.0 0.06 282.0 50.0 138
21.50 TZA1428K21.5 0.03 -0.14 0.01 10.0 0.14 145.0 3.0 3
22.00 TZA1422K22 0.04 0.00 0.06 1.0 0.06 722.0 2.0 837
22.00 TZA1428K22 0.05 -0.12 0.01 100.0 0.14 1526.0 1.0 14
22.50 TZA1422K22.5 0.17 0.11 0.01 134.0 0.06 181.0 7.0 7
22.50 TZA1428K22.5 0.17 0.00 0.01 10.0 0.14 114.0 0.0 0
23.00 TZA1422K23 0.01 -0.01 0.01 1.0 0.01 36.0 1.0 1,238
23.00 TZA1428K23 0.16 0.00 0.01 10.0 0.14 117.0 0.0 0
23.50 TZA1422K23.5 0.33 0.27 0.02 10.0 0.06 147.0 51.0 51
23.50 TZA1428K23.5 0.64 0.48 0.01 10.0 0.14 490.0 50.0 50
24.00 TZA1422K24 0.11 0.05 0.01 10.0 0.06 363.0 1.0 695
24.00 TZA1428K24 0.16 0.00 0.01 10.0 0.14 546.0 0.0 0
24.50 TZA1422K24.5 0.07 0.00 0.01 96.0 0.06 127.0 0.0 0
24.50 TZA1428K24.5 0.16 0.00 0.01 10.0 0.14 387.0 0.0 0
25.00 TZA1422K25 0.02 -0.01 0.01 47.0 0.06 613.0 1.0 862
25.00 TZA1428K25 0.53 0.37 0.01 10.0 0.14 820.0 24.0 100
25.50 TZA1422K25.5 0.07 0.00 0.01 10.0 0.06 128.0 0.0 0
25.50 TZA1428K25.5 0.16 0.00 0.03 10.0 0.14 373.0 0.0 0
26.00 TZA1422K26 0.22 0.16 0.01 87.0 0.06 491.0 21.0 453
26.00 TZA1428K26 0.15 -0.01 0.01 100.0 0.14 346.0 5.0 5
26.50 TZA1422K26.5 0.07 0.00 0.01 21.0 0.06 105.0 0.0 0
26.50 TZA1428K26.5 0.16 0.00 0.02 10.0 0.14 373.0 0.0 0
27.00 TZA1422K27 0.21 0.15 0.01 176.0 0.06 548.0 6.0 183
27.00 TZA1428K27 0.02 -0.14 0.02 10.0 0.13 501.0 10.0 10
27.50 TZA1422K27.5 0.07 0.01 0.01 150.0 0.06 170.0 3.0 3
27.50 TZA1428K27.5 0.26 0.10 0.02 10.0 0.13 313.0 1.0 1
28.00 TZA1422K28 0.07 0.03 0.02 90.0 0.04 412.0 1.0 554
28.00 TZA1428K28 0.24 0.08 0.01 10.0 0.13 642.0 50.0 50
28.50 TZA1422K28.5 0.07 0.00 0.02 115.0 0.06 126.0 0.0 0
28.50 TZA1428K28.5 0.16 0.00 0.02 10.0 0.13 313.0 0.0 0
29.00 TZA1422K29 0.15 0.09 0.01 113.0 0.06 614.0 1.0 335
29.00 TZA1428K29 0.16 0.00 0.01 10.0 0.13 114.0 0.0 0
29.50 TZA1422K29.5 0.07 0.00 0.01 168.0 0.06 126.0 0.0 0
29.50 TZA1428K29.5 0.19 0.03 0.01 10.0 0.13 390.0 69.0 69
30.00 TZA1422K30 0.16 0.10 0.01 64.0 0.06 500.0 130.0 844
31.00 TZA1422K31 0.10 0.04 0.01 100.0 0.06 146.0 10.0 25
32.00 TZA1422K32 0.13 0.07 0.01 2.0 0.06 328.0 6.0 118
33.00 TZA1422K33 0.07 0.01 0.01 2.0 0.06 199.0 29.0 29
34.00 TZA1422K34 0.17 0.11 0.01 28.0 0.06 635.0 10.0 127
35.00 TZA1422K35 0.01 -0.05 0.01 62.0 0.06 469.0 28.0 413

Put Options: TZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TZA1422W1 0.06 0.00 0.00 0.0 0.06 285.0 0.0 0
2.00 TZA1422W2 0.06 0.00 0.00 0.0 0.06 110.0 0.0 0
3.00 TZA1422W3 0.10 0.00 0.00 0.0 0.06 110.0 0.0 0
4.00 TZA1422W4 0.07 0.00 0.00 0.0 0.06 164.0 0.0 0
5.00 TZA1422W5 0.07 0.00 0.00 0.0 0.06 174.0 0.0 0
6.00 TZA1422W6 0.07 0.00 0.00 0.0 0.06 174.0 0.0 0
6.50 TZA1422W6.5 0.06 0.00 0.00 0.0 0.06 174.0 0.0 0
6.50 TZA1428W6.5 0.16 0.00 0.00 0.0 0.13 323.0 0.0 0
7.00 TZA1422W7 0.06 0.00 0.00 0.0 0.06 36.0 0.0 0
7.00 TZA1428W7 0.16 0.00 0.00 0.0 0.13 32.0 0.0 0
7.50 TZA1422W7.5 0.06 0.00 0.00 0.0 0.06 27.0 0.0 0
7.50 TZA1428W7.5 0.16 0.00 0.00 0.0 0.13 22.0 0.0 0
8.00 TZA1422W8 0.02 -0.04 0.02 10.0 0.06 81.0 10.0 10
8.00 TZA1428W8 0.16 0.00 0.00 0.0 0.13 275.0 0.0 0
8.50 TZA1422W8.5 0.06 0.00 0.00 0.0 0.06 36.0 0.0 0
8.50 TZA1428W8.5 0.16 0.00 0.00 0.0 0.13 275.0 0.0 0
9.00 TZA1422W9 0.06 0.00 0.00 0.0 0.06 37.0 0.0 0
9.00 TZA1428W9 0.16 0.00 0.00 0.0 0.13 274.0 0.0 0
9.50 TZA1422W9.5 0.06 0.00 0.00 0.0 0.06 108.0 0.0 0
9.50 TZA1428W9.5 0.16 0.00 0.00 0.0 0.13 274.0 0.0 0
10.00 TZA1422W10 0.02 -0.04 0.00 0.0 0.06 421.0 1.0 23
10.00 TZA1428W10 0.16 0.00 0.00 0.0 0.13 274.0 0.0 0
10.50 TZA1422W10.5 0.06 0.00 0.00 0.0 0.06 108.0 0.0 0
10.50 TZA1428W10.5 0.16 0.00 0.00 0.0 0.13 274.0 0.0 0
11.00 TZA1422W11 0.02 -0.04 0.01 5.0 0.02 109.0 5.0 10
11.00 TZA1428W11 0.16 0.00 0.00 0.0 0.13 273.0 0.0 0
11.50 TZA1422W11.5 0.03 -0.03 0.02 10.0 0.06 478.0 50.0 50
11.50 TZA1428W11.5 0.16 0.00 0.01 2.0 0.14 682.0 0.0 0
12.00 TZA1422W12 0.03 0.00 0.02 15.0 0.01 21.0 5.0 600
12.00 TZA1428W12 0.09 0.00 0.01 1.0 0.15 737.0 10.0 24
12.50 TZA1422W12.5 0.01 -0.05 0.02 15.0 0.02 23.0 40.0 610
12.50 TZA1428W12.5 0.10 0.00 0.02 100.0 0.06 55.0 42.0 1
13.00 TZA1422W13 0.03 -0.02 0.01 476.0 0.01 400.0 31.0 2,121
13.00 TZA1428W13 0.11 0.02 0.10 40.0 0.12 2.0 328.0 58
13.50 TZA1422W13.5 0.12 0.01 0.01 95.0 0.05 100.0 1861.0 2,797
13.50 TZA1428W13.5 0.36 0.05 0.28 289.0 0.38 2242.0 564.0 286
14.00 TZA1422W14 0.54 0.06 0.46 108.0 0.63 603.0 201.0 2,300
14.00 TZA1428W14 0.60 0.03 0.60 1106.0 0.80 3401.0 9.0 177
14.50 TZA1422W14.5 1.07 0.11 0.95 11.0 1.21 641.0 76.0 315
14.50 TZA1428W14.5 1.12 0.49 0.98 2107.0 1.27 1591.0 5.0 55
15.00 TZA1422W15 1.60 0.20 1.43 34.0 1.63 646.0 115.0 1,609
15.00 TZA1428W15 1.74 0.51 1.42 2418.0 1.77 1424.0 13.0 272
15.50 TZA1422W15.5 1.83 0.00 1.84 2056.0 2.19 755.0 1.0 492
15.50 TZA1428W15.5 1.86 0.00 1.88 838.0 2.35 3216.0 1.0 206
16.00 TZA1422W16 2.61 0.31 2.41 66.0 2.66 1882.0 53.0 1,233
16.00 TZA1428W16 2.49 0.22 2.37 202.0 2.77 1540.0 1.0 11
16.50 TZA1422W16.5 3.22 0.46 3.00 2389.0 3.35 2119.0 5.0 456
16.50 TZA1428W16.5 3.29 0.51 2.89 424.0 3.45 631.0 5.0 177
17.00 TZA1422W17 3.48 0.03 3.35 2689.0 3.70 1806.0 30.0 1,602
17.00 TZA1428W17 3.70 0.45 3.35 262.0 3.80 508.0 3.0 18
17.50 TZA1422W17.5 3.84 0.64 3.85 3309.0 4.20 1701.0 10.0 431
17.50 TZA1428W17.5 4.15 1.00 3.85 354.0 4.25 272.0 26.0 88
18.00 TZA1422W18 4.80 0.45 4.35 2968.0 4.70 2217.0 1355.0 2,951
18.00 TZA1428W18 4.50 0.85 4.35 379.0 4.80 1858.0 50.0 98
18.50 TZA1422W18.5 2.98 -1.77 4.85 1534.0 5.20 490.0 4.0 84
18.50 TZA1428W18.5 2.25 -1.90 4.85 105.0 5.30 1578.0 4.0 51
19.00 TZA1422W19 5.62 0.17 5.50 698.0 5.70 4016.0 21.0 1,320
19.00 TZA1428W19 5.15 -0.10 5.20 100.0 5.85 100.0 1.0 2
19.50 TZA1422W19.5 3.00 -1.95 5.85 894.0 6.20 840.0 229.0 229
19.50 TZA1428W19.5 5.75 0.00 5.25 132.0 6.30 132.0 0.0 0
20.00 TZA1422W20 6.90 0.55 6.35 3666.0 6.70 2195.0 100.0 761
20.00 TZA1428W20 5.55 0.00 5.75 132.0 6.80 132.0 0.0 0
20.50 TZA1422W20.5 5.25 0.00 6.10 100.0 7.95 100.0 0.0 0
20.50 TZA1428W20.5 6.00 0.00 6.40 100.0 7.35 1.0 0.0 0
21.00 TZA1422W21 7.65 0.80 7.30 433.0 7.85 2076.0 1.0 221
21.00 TZA1428W21 3.85 -1.90 6.75 503.0 7.80 1093.0 1.0 1
21.50 TZA1422W21.5 6.85 0.00 7.35 100.0 9.05 100.0 0.0 0
21.50 TZA1428W21.5 7.05 0.00 7.85 355.0 8.30 512.0 0.0 0
22.00 TZA1422W22 8.85 1.25 8.35 87.0 8.75 60.0 3.0 64
22.00 TZA1428W22 7.15 0.00 7.75 389.0 8.80 280.0 0.0 0
22.50 TZA1422W22.5 7.25 0.00 8.75 421.0 9.35 421.0 0.0 0
22.50 TZA1428W22.5 6.50 -0.75 8.80 824.0 9.30 2190.0 46.0 97
23.00 TZA1422W23 9.00 0.65 9.35 789.0 9.85 837.0 1.0 22
23.00 TZA1428W23 6.80 -0.35 7.75 1.0 12.10 1.0 5.0 11
23.50 TZA1422W23.5 6.75 -1.30 8.85 838.0 10.20 307.0 63.0 63
23.50 TZA1428W23.5 7.75 0.00 8.25 1.0 12.60 1.0 0.0 0
24.00 TZA1422W24 10.69 2.14 9.75 559.0 10.70 176.0 1.0 28
24.00 TZA1428W24 6.09 -2.06 8.90 10.0 12.15 10.0 8.0 8
24.50 TZA1422W24.5 8.40 0.00 9.35 1.0 13.60 2.0 0.0 0
24.50 TZA1428W24.5 8.90 0.00 9.40 10.0 12.65 10.0 0.0 0
25.00 TZA1422W25 11.50 0.00 11.00 434.0 11.85 107.0 1.0 108
25.00 TZA1428W25 9.20 0.00 9.90 10.0 13.15 10.0 0.0 0
25.50 TZA1422W25.5 9.65 0.00 10.35 20.0 13.65 20.0 0.0 0
25.50 TZA1428W25.5 10.00 0.00 10.40 10.0 13.60 20.0 0.0 0
26.00 TZA1422W26 8.40 -2.10 10.85 20.0 14.15 20.0 5.0 5
26.00 TZA1428W26 10.30 0.00 10.90 10.0 14.10 20.0 0.0 0
26.50 TZA1422W26.5 10.65 0.00 11.35 1.0 14.65 1.0 0.0 0
26.50 TZA1428W26.5 10.80 0.00 11.80 280.0 13.50 403.0 0.0 0
27.00 TZA1422W27 9.90 -2.55 13.30 1025.0 13.85 1057.0 96.0 209
27.00 TZA1428W27 11.65 0.00 12.05 240.0 13.80 486.0 0.0 0
27.50 TZA1422W27.5 11.95 0.00 12.85 420.0 14.30 280.0 0.0 0
27.50 TZA1428W27.5 11.70 0.00 12.25 1.0 16.60 1.0 0.0 0
28.00 TZA1422W28 10.55 -1.60 12.85 1.0 17.10 2.0 1.0 153
28.00 TZA1428W28 12.20 0.00 13.25 280.0 14.85 895.0 0.0 0
28.50 TZA1422W28.5 12.95 0.00 13.35 1.0 17.60 2.0 0.0 0
28.50 TZA1428W28.5 12.95 0.00 13.80 280.0 15.35 850.0 0.0 0
29.00 TZA1422W29 15.81 2.41 13.80 222.0 15.70 151.0 1.0 2
29.00 TZA1428W29 13.50 0.00 14.25 280.0 15.85 850.0 0.0 0
29.50 TZA1422W29.5 13.65 0.00 14.35 1.0 18.60 2.0 0.0 0
29.50 TZA1428W29.5 14.05 0.00 14.85 546.0 16.35 430.0 0.0 0
30.00 TZA1422W30 17.05 2.85 15.10 1.0 19.00 1.0 10.0 45
31.00 TZA1422W31 12.10 -3.40 16.75 250.0 17.70 200.0 162.0 36
32.00 TZA1422W32 13.10 -3.40 17.10 1.0 21.00 1.0 141.0 26
33.00 TZA1422W33 14.17 -2.98 17.85 1.0 22.10 1.0 1.0 1
34.00 TZA1422W34 18.15 0.00 18.85 1.0 23.10 2.0 0.0 0
35.00 TZA1422W35 16.80 -2.70 20.80 504.0 21.75 310.0 77.0 77