Direxion Trust Shs Daily Small Cap Bear 3X $14.30

up +0.12


27/8/2014 04:00 PM  |  NYSEARCA : TZA
Last Trade: 14.30
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.12 (0.85 %)
Prev Close: 14.18
Open: 14.17
Bid: 14.27
Ask: 14.29
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 65%
Options:

Call Options: TZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 TZA1429H7 7.10 0.00 6.95 764.0 7.45 430.0 0.0 0
7.50 TZA1429H7.5 6.60 0.00 6.45 201.0 6.95 80.0 0.0 0
8.00 TZA1429H8 6.10 0.00 5.95 201.0 6.45 80.0 0.0 0
8.50 TZA1429H8.5 5.60 0.00 5.45 201.0 5.95 79.0 0.0 0
9.00 TZA1429H9 5.10 0.00 5.00 81.0 5.40 73.0 0.0 0
9.50 TZA1429H9.5 4.60 0.00 4.50 385.0 4.90 378.0 0.0 0
10.00 TZA1429H10 4.50 0.40 4.00 1524.0 4.40 1301.0 4.0 20
10.50 TZA1429H10.5 3.60 0.00 3.50 786.0 3.90 704.0 0.0 0
11.00 TZA1429H11 3.10 0.00 3.00 386.0 3.40 378.0 0.0 0
11.50 TZA1429H11.5 2.60 0.00 2.48 276.0 2.89 196.0 0.0 0
12.00 TZA1429H12 2.24 0.00 2.01 631.0 2.39 447.0 6.0 7
12.50 TZA1429H12.5 1.71 0.00 1.55 1099.0 1.90 961.0 1.0 1
13.00 TZA1429H13 1.27 -0.13 1.14 1894.0 1.40 1609.0 5.0 244
13.50 TZA1429H13.5 1.04 0.36 0.56 1324.0 0.88 1101.0 12.0 62
14.00 TZA1429H14 0.34 0.01 0.32 104.0 0.37 72.0 570.0 1,989
14.50 TZA1429H14.5 0.10 -0.02 0.10 128.0 0.11 100.0 1143.0 4,444
15.00 TZA1429H15 0.03 -0.02 0.02 158.0 0.03 36.0 265.0 4,512
15.50 TZA1429H15.5 0.02 0.00 0.01 80.0 0.02 125.0 10.0 3,540
16.00 TZA1429H16 0.01 -0.01 0.01 30.0 0.01 970.0 50.0 1,185
16.50 TZA1429H16.5 0.10 0.05 0.10 1.0 0.05 315.0 1.0 816
17.00 TZA1429H17 0.01 0.00 0.01 37.0 0.03 385.0 1.0 1,666
17.50 TZA1429H17.5 0.06 0.05 0.01 72.0 0.06 967.0 5.0 136
18.00 TZA1429H18 0.03 0.02 0.03 2.0 0.05 717.0 2.0 261
18.50 TZA1429H18.5 0.33 0.28 0.01 37.0 0.06 693.0 9.0 9
19.00 TZA1429H19 0.02 0.00 0.01 10.0 0.06 788.0 13.0 132
19.50 TZA1429H19.5 0.22 0.17 0.01 10.0 0.06 672.0 50.0 54
20.00 TZA1429H20 0.10 0.05 0.01 10.0 0.06 518.0 3.0 58
20.50 TZA1429H20.5 0.05 0.00 0.01 10.0 0.06 110.0 0.0 0
21.00 TZA1429H21 0.28 0.23 0.01 163.0 0.06 733.0 10.0 208
21.50 TZA1429H21.5 0.12 0.07 0.01 132.0 0.06 487.0 5.0 11
22.00 TZA1429H22 0.03 -0.02 0.01 162.0 0.06 312.0 10.0 87
22.50 TZA1429H22.5 0.12 0.07 0.01 10.0 0.06 90.0 10.0 21
23.00 TZA1429H23 0.19 0.14 0.01 10.0 0.06 81.0 20.0 67
23.50 TZA1429H23.5 0.12 0.07 0.01 115.0 0.06 90.0 10.0 60
24.00 TZA1429H24 0.05 0.00 0.01 71.0 0.06 81.0 9.0 9
24.50 TZA1429H24.5 0.05 0.00 0.01 10.0 0.06 80.0 0.0 0
25.00 TZA1429H25 0.04 -0.01 0.01 10.0 0.06 115.0 100.0 140
25.50 TZA1429H25.5 0.07 0.02 0.01 118.0 0.06 132.0 15.0 100
26.00 TZA1429H26 0.06 -0.02 0.01 11.0 0.06 133.0 105.0 216

Put Options: TZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 TZA1429T7 0.05 0.00 0.00 0.0 0.06 88.0 0.0 0
7.50 TZA1429T7.5 0.05 0.00 0.00 0.0 0.06 78.0 0.0 0
8.00 TZA1429T8 0.05 0.00 0.00 0.0 0.06 71.0 0.0 0
8.50 TZA1429T8.5 0.05 0.00 0.00 0.0 0.06 62.0 0.0 0
9.00 TZA1429T9 0.05 0.00 0.00 0.0 0.06 175.0 0.0 0
9.50 TZA1429T9.5 0.05 0.00 0.00 0.0 0.06 87.0 0.0 0
10.00 TZA1429T10 0.05 0.00 0.00 0.0 0.06 196.0 0.0 0
10.50 TZA1429T10.5 0.05 0.00 0.01 10.0 0.06 87.0 0.0 0
11.00 TZA1429T11 0.04 -0.04 0.01 10.0 0.06 405.0 3.0 4
11.50 TZA1429T11.5 0.02 -0.03 0.01 10.0 0.06 100.0 5.0 5
12.00 TZA1429T12 0.05 0.00 0.01 50.0 0.05 101.0 0.0 0
12.50 TZA1429T12.5 0.05 0.00 0.01 10.0 0.06 248.0 0.0 0
13.00 TZA1429T13 0.04 0.01 0.01 20.0 0.03 199.0 1.0 8
13.50 TZA1429T13.5 0.03 0.01 0.02 232.0 0.04 371.0 1.0 58
14.00 TZA1429T14 0.08 -0.05 0.04 118.0 0.08 448.0 7.0 625
14.50 TZA1429T14.5 0.30 -0.10 0.25 1503.0 0.34 136.0 26.0 1,025
15.00 TZA1429T15 0.80 -0.07 0.63 668.0 0.82 2320.0 7.0 771
15.50 TZA1429T15.5 1.26 -0.05 1.12 2523.0 1.50 1632.0 2.0 111
16.00 TZA1429T16 1.75 0.25 1.62 1681.0 1.84 2382.0 50.0 796
16.50 TZA1429T16.5 1.80 -0.10 2.09 873.0 2.53 2053.0 6.0 338
17.00 TZA1429T17 2.50 0.00 2.61 873.0 3.05 2053.0 20.0 531
17.50 TZA1429T17.5 2.25 -0.55 3.10 1140.0 3.55 2394.0 2.0 160
18.00 TZA1429T18 2.11 -1.04 3.60 382.0 4.05 399.0 40.0 40
18.50 TZA1429T18.5 3.80 0.00 4.10 250.0 4.55 220.0 0.0 0
19.00 TZA1429T19 4.07 -0.23 4.60 382.0 5.05 399.0 5.0 5
19.50 TZA1429T19.5 4.75 0.00 5.10 673.0 5.60 1183.0 0.0 0
20.00 TZA1429T20 5.20 0.00 5.60 126.0 6.10 422.0 0.0 0
20.50 TZA1429T20.5 5.65 0.00 6.10 126.0 6.60 422.0 0.0 0
21.00 TZA1429T21 6.25 0.00 6.60 65.0 7.10 195.0 0.0 0
21.50 TZA1429T21.5 6.90 0.00 7.10 103.0 7.60 100.0 0.0 0
22.00 TZA1429T22 7.40 0.00 7.50 70.0 8.20 70.0 0.0 0
22.50 TZA1429T22.5 7.60 0.00 8.05 160.0 8.65 581.0 0.0 0
23.00 TZA1429T23 8.05 0.00 8.55 1.0 9.15 100.0 0.0 0
23.50 TZA1429T23.5 8.55 0.00 9.05 160.0 9.65 526.0 0.0 0
24.00 TZA1429T24 9.30 0.00 8.20 240.0 11.45 125.0 0.0 0
24.50 TZA1429T24.5 8.45 0.00 9.05 70.0 10.60 280.0 0.0 0
25.00 TZA1429T25 9.50 0.00 9.20 280.0 12.45 280.0 0.0 0
25.50 TZA1429T25.5 9.95 0.00 10.40 280.0 11.60 280.0 0.0 0
26.00 TZA1429T26 11.33 0.68 10.20 420.0 13.45 298.0 1.0 1
Trading Center