$12.83 -0.14 (-1.08%) Direxion Trust Shs Daily Small Cap Bear 3X - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 12.83
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.14 (-1.08%)
Prev Close: 12.97
Open: 12.97
Bid: 12.78
Ask: 12.83
Options:

Call Options: TZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.50 TZA1428K6.5 5.95 0.00 6.20 153.0 6.45 142.0 0.0 0
7.00 TZA1428K7 5.45 0.00 5.45 796.0 6.30 637.0 0.0 0
7.50 TZA1428K7.5 4.45 0.00 4.90 440.0 5.45 258.0 0.0 0
8.00 TZA1428K8 4.40 0.00 4.35 716.0 5.10 1235.0 0.0 0
8.50 TZA1428K8.5 3.90 0.00 3.85 566.0 4.45 184.0 0.0 0
9.00 TZA1428K9 3.85 0.40 3.65 807.0 3.90 440.0 5.0 9
9.50 TZA1428K9.5 2.96 0.00 2.97 716.0 3.70 240.0 0.0 0
10.00 TZA1428K10 3.70 1.19 2.73 322.0 2.92 179.0 4.0 4
10.50 TZA1428K10.5 2.06 0.00 2.17 280.0 2.57 280.0 0.0 0
11.00 TZA1428K11 1.63 0.00 1.80 60.0 2.07 280.0 0.0 0
11.50 TZA1428K11.5 1.15 0.00 1.23 280.0 1.57 280.0 0.0 0
12.00 TZA1428K12 0.90 0.00 0.78 270.0 1.07 1111.0 20.0 39
12.50 TZA1428K12.5 0.35 -0.15 0.30 377.0 0.40 778.0 42.0 134
13.00 TZA1428K13 0.05 -0.10 0.05 10.0 0.09 215.0 716.0 2,311
13.50 TZA1428K13.5 0.01 -0.03 0.01 49.0 0.02 9.0 316.0 3,457
14.00 TZA1428K14 0.01 0.00 0.01 6.0 0.04 264.0 147.0 3,010
14.50 TZA1428K14.5 0.01 -0.02 0.01 38.0 0.04 368.0 76.0 1,032
15.00 TZA1428K15 0.01 0.00 0.01 10.0 0.02 329.0 10.0 768
15.50 TZA1428K15.5 0.07 -0.01 0.02 215.0 0.07 1512.0 13.0 360
16.00 TZA1428K16 0.07 -0.01 0.01 265.0 0.02 370.0 2.0 618
16.50 TZA1428K16.5 0.04 -0.01 0.01 1653.0 0.05 368.0 10.0 138
17.00 TZA1428K17 0.01 -0.07 0.01 132.0 0.01 311.0 5.0 208
17.50 TZA1428K17.5 0.13 0.05 0.01 100.0 0.02 71.0 3.0 55
18.00 TZA1428K18 0.01 -0.07 0.01 5.0 0.02 154.0 11.0 364
18.50 TZA1428K18.5 0.11 0.03 0.01 10.0 0.06 353.0 1.0 162
19.00 TZA1428K19 0.02 -0.06 0.01 32.0 0.06 1546.0 8.0 341
19.50 TZA1428K19.5 1.07 0.99 0.01 2.0 0.06 1019.0 31.0 58
20.00 TZA1428K20 0.12 0.06 0.01 2.0 0.01 327.0 5.0 525
20.50 TZA1428K20.5 0.02 0.00 0.01 7.0 0.06 294.0 5.0 36
21.00 TZA1428K21 1.00 0.92 0.01 3.0 0.06 285.0 10.0 82
21.50 TZA1428K21.5 0.03 -0.05 0.01 10.0 0.06 15.0 3.0 3
22.00 TZA1428K22 0.01 0.00 0.01 100.0 0.06 181.0 4.0 12
22.50 TZA1428K22.5 0.08 0.00 0.01 10.0 0.06 17.0 0.0 0
23.00 TZA1428K23 0.08 0.00 0.01 10.0 0.06 18.0 0.0 0
23.50 TZA1428K23.5 0.64 0.56 0.01 10.0 0.06 219.0 50.0 50
24.00 TZA1428K24 0.08 0.00 0.01 10.0 0.06 15.0 0.0 0
24.50 TZA1428K24.5 0.08 0.00 0.01 10.0 0.06 15.0 0.0 0
25.00 TZA1428K25 0.53 0.45 0.01 10.0 0.01 121.0 24.0 100
25.50 TZA1428K25.5 0.08 0.00 0.03 10.0 0.06 15.0 0.0 0
26.00 TZA1428K26 0.15 0.07 0.01 100.0 0.06 90.0 5.0 5
26.50 TZA1428K26.5 0.08 0.00 0.02 10.0 0.06 15.0 0.0 0
27.00 TZA1428K27 0.02 -0.06 0.02 10.0 0.06 90.0 10.0 10
27.50 TZA1428K27.5 0.26 0.18 0.02 10.0 0.06 122.0 1.0 1
28.00 TZA1428K28 0.24 0.16 0.01 10.0 0.06 223.0 50.0 50
28.50 TZA1428K28.5 0.08 0.00 0.02 10.0 0.01 15.0 0.0 0
29.00 TZA1428K29 0.08 0.00 0.01 10.0 0.01 15.0 0.0 0
29.50 TZA1428K29.5 0.19 0.11 0.01 10.0 0.01 82.0 69.0 69

Put Options: TZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.50 TZA1428W6.5 0.08 0.00 0.00 0.0 0.06 21.0 0.0 0
7.00 TZA1428W7 0.08 0.00 0.00 0.0 0.06 15.0 0.0 0
7.50 TZA1428W7.5 0.08 0.00 0.00 0.0 0.06 18.0 0.0 0
8.00 TZA1428W8 0.08 0.00 0.00 0.0 0.06 18.0 0.0 0
8.50 TZA1428W8.5 0.08 0.00 0.00 0.0 0.06 18.0 0.0 0
9.00 TZA1428W9 0.08 0.00 0.00 0.0 0.06 12.0 0.0 0
9.50 TZA1428W9.5 0.08 0.00 0.00 0.0 0.06 103.0 0.0 0
10.00 TZA1428W10 0.02 0.00 0.00 0.0 0.06 240.0 0.0 0
10.50 TZA1428W10.5 0.08 0.00 0.00 0.0 0.06 240.0 0.0 0
11.00 TZA1428W11 0.08 0.00 0.00 0.0 0.06 240.0 0.0 0
11.50 TZA1428W11.5 0.08 0.00 0.01 2.0 0.06 240.0 0.0 0
12.00 TZA1428W12 0.05 0.00 0.01 1.0 0.06 203.0 20.0 44
12.50 TZA1428W12.5 0.03 0.00 0.03 20.0 0.07 640.0 166.0 453
13.00 TZA1428W13 0.23 0.06 0.20 542.0 0.27 627.0 386.0 1,891
13.50 TZA1428W13.5 0.67 0.12 0.62 1040.0 0.71 78.0 164.0 704
14.00 TZA1428W14 1.05 0.05 1.09 988.0 1.20 245.0 4.0 173
14.50 TZA1428W14.5 1.67 0.31 1.62 700.0 1.72 214.0 8.0 60
15.00 TZA1428W15 2.15 0.29 2.12 2496.0 2.23 862.0 15.0 107
15.50 TZA1428W15.5 1.86 -0.48 2.40 1061.0 2.71 400.0 1.0 25
16.00 TZA1428W16 2.49 -0.12 2.89 716.0 3.25 478.0 1.0 8
16.50 TZA1428W16.5 3.29 0.09 3.25 833.0 3.80 583.0 5.0 79
17.00 TZA1428W17 3.80 0.10 3.75 1160.0 4.30 746.0 3.0 18
17.50 TZA1428W17.5 4.65 0.55 4.25 1385.0 4.75 706.0 20.0 73
18.00 TZA1428W18 4.50 -0.15 4.75 2068.0 5.30 3012.0 50.0 137
18.50 TZA1428W18.5 2.25 -2.85 5.25 1034.0 5.80 1504.0 4.0 49
19.00 TZA1428W19 5.15 0.15 5.00 150.0 7.00 150.0 1.0 2
19.50 TZA1428W19.5 5.80 0.00 6.20 411.0 6.95 459.0 0.0 0
20.00 TZA1428W20 6.30 0.00 6.65 277.0 7.25 732.0 0.0 0
20.50 TZA1428W20.5 6.80 0.00 7.00 391.0 7.75 90.0 0.0 0
21.00 TZA1428W21 3.85 -3.45 7.65 186.0 8.25 862.0 1.0 1
21.50 TZA1428W21.5 7.80 0.00 8.00 427.0 8.75 90.0 0.0 0
22.00 TZA1428W22 8.30 0.00 8.50 391.0 9.25 90.0 0.0 0
22.50 TZA1428W22.5 6.50 -1.40 9.25 704.0 9.80 790.0 46.0 51
23.00 TZA1428W23 6.80 -1.60 8.35 10.0 11.70 20.0 5.0 11
23.50 TZA1428W23.5 8.90 0.00 8.85 391.0 12.40 105.0 0.0 0
24.00 TZA1428W24 6.09 -3.31 9.35 280.0 12.65 280.0 8.0 8
24.50 TZA1428W24.5 9.90 0.00 9.85 280.0 13.15 280.0 0.0 0
25.00 TZA1428W25 10.45 0.00 10.35 280.0 13.65 280.0 0.0 0
25.50 TZA1428W25.5 10.95 0.00 10.90 280.0 12.75 258.0 0.0 0
26.00 TZA1428W26 11.40 0.00 11.40 280.0 13.25 258.0 0.0 0
26.50 TZA1428W26.5 11.90 0.00 11.85 435.0 15.40 105.0 0.0 0
27.00 TZA1428W27 12.40 0.00 12.35 391.0 15.90 105.0 0.0 0
27.50 TZA1428W27.5 12.90 0.00 12.90 541.0 14.75 640.0 0.0 0
28.00 TZA1428W28 13.40 0.00 13.35 280.0 16.65 280.0 0.0 0
28.50 TZA1428W28.5 13.90 0.00 13.85 280.0 17.15 280.0 0.0 0
29.00 TZA1428W29 14.40 0.00 14.35 280.0 17.65 280.0 0.0 0
29.50 TZA1428W29.5 15.05 0.00 16.25 620.0 16.75 65.0 0.0 0