$16.10 -0.81 (-4.79%) Direxion Trust Shs Daily Small Cap Bear 3X - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 16.10
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -0.81 (-4.79%)
Prev Close: 16.91
Open: 16.64
Bid: 16.05
Ask: 16.07
Options:

Call Options: TZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 TZA1424J7 8.75 0.00 9.00 68.0 9.45 230.0 0.0 0
7.00 TZA1431J7 9.00 0.00 8.00 314.0 9.50 335.0 0.0 0
7.50 TZA1424J7.5 8.00 0.00 8.45 303.0 8.85 912.0 0.0 0
8.00 TZA1424J8 7.60 0.00 7.95 59.0 8.35 59.0 0.0 0
8.00 TZA1431J8 7.25 0.00 8.00 59.0 8.65 252.0 0.0 0
8.50 TZA1424J8.5 8.15 0.00 6.55 116.0 7.95 97.0 0.0 0
9.00 TZA1424J9 7.75 0.00 6.20 116.0 7.35 97.0 0.0 0
9.00 TZA1431J9 7.50 0.00 6.95 65.0 7.50 199.0 0.0 0
9.50 TZA1424J9.5 7.35 0.00 6.20 389.0 6.95 1249.0 0.0 0
9.50 TZA1431J9.5 7.20 0.00 6.15 252.0 7.10 252.0 0.0 0
10.00 TZA1424J10 6.75 0.00 5.70 389.0 6.45 1249.0 0.0 0
10.00 TZA1431J10 6.55 0.00 5.65 545.0 6.60 545.0 0.0 0
10.50 TZA1424J10.5 6.30 0.00 5.20 138.0 5.95 198.0 0.0 0
10.50 TZA1431J10.5 6.20 0.00 5.50 387.0 6.05 698.0 0.0 0
11.00 TZA1424J11 5.80 0.00 5.00 384.0 5.35 515.0 0.0 0
11.00 TZA1431J11 5.75 0.00 4.90 244.0 5.65 295.0 0.0 0
11.50 TZA1424J11.5 5.45 0.00 4.35 228.0 4.95 252.0 0.0 0
11.50 TZA1431J11.5 4.95 0.25 4.40 354.0 5.05 900.0 1.0 1
12.00 TZA1424J12 6.20 1.30 4.00 826.0 4.45 1356.0 10.0 25
12.00 TZA1431J12 2.73 -2.02 3.95 122.0 4.65 508.0 8.0 8
12.50 TZA1424J12.5 3.40 -1.00 3.50 543.0 3.95 925.0 80.0 20
12.50 TZA1431J12.5 4.30 0.00 3.50 387.0 4.05 689.0 0.0 0
13.00 TZA1424J13 4.59 0.69 3.00 1089.0 3.35 1141.0 14.0 14
13.00 TZA1431J13 4.00 0.00 3.00 585.0 3.60 628.0 10.0 18
13.50 TZA1424J13.5 2.90 -0.50 2.51 328.0 2.92 1249.0 10.0 10
13.50 TZA1431J13.5 3.20 0.00 2.40 497.0 3.05 553.0 0.0 0
14.00 TZA1424J14 2.34 -0.81 2.04 68.0 2.42 862.0 21.0 60
14.00 TZA1431J14 4.60 1.68 2.06 146.0 2.48 714.0 7.0 32
14.50 TZA1424J14.5 4.40 1.98 1.54 68.0 1.92 854.0 2.0 79
14.50 TZA1431J14.5 3.90 1.43 1.60 93.0 2.01 953.0 10.0 1
15.00 TZA1424J15 1.15 -1.00 1.08 152.0 1.31 1164.0 92.0 123
15.00 TZA1431J15 1.40 -0.75 1.18 291.0 1.40 760.0 50.0 1,905
15.50 TZA1424J15.5 0.75 -0.85 0.68 147.0 0.91 1444.0 220.0 177
15.50 TZA1431J15.5 0.97 -0.57 0.89 276.0 1.05 820.0 26.0 183
16.00 TZA1424J16 0.45 -0.65 0.39 958.0 0.44 188.0 345.0 301
16.00 TZA1431J16 0.71 -0.74 0.67 296.0 0.75 1650.0 5078.0 5,307
16.50 TZA1424J16.5 0.22 -0.57 0.22 75.0 0.25 98.0 2190.0 360
16.50 TZA1431J16.5 0.52 -0.51 0.51 127.0 0.55 8.0 339.0 151
17.00 TZA1424J17 0.14 -0.36 0.12 10.0 0.15 339.0 3098.0 914
17.00 TZA1431J17 0.41 -0.54 0.38 10.0 0.41 50.0 663.0 451
17.50 TZA1424J17.5 0.09 -0.26 0.04 21.0 0.09 89.0 4424.0 6,755
17.50 TZA1431J17.5 0.32 -0.33 0.29 103.0 0.34 186.0 2406.0 705
18.00 TZA1424J18 0.05 -0.19 0.05 4.0 0.06 22.0 674.0 4,189
18.00 TZA1431J18 0.25 -0.24 0.20 108.0 0.26 87.0 128.0 552
18.50 TZA1424J18.5 0.05 -0.12 0.03 115.0 0.06 97.0 1447.0 1,304
18.50 TZA1431J18.5 0.20 -0.26 0.15 124.0 0.24 1247.0 545.0 1,011
19.00 TZA1424J19 0.05 -0.07 0.02 53.0 0.06 549.0 64.0 2,413
19.00 TZA1431J19 0.16 -0.27 0.13 40.0 0.16 2.0 16.0 339
19.50 TZA1424J19.5 0.03 -0.08 0.01 224.0 0.07 614.0 67.0 502
19.50 TZA1431J19.5 0.37 0.00 0.08 10.0 0.19 1938.0 23.0 155
20.00 TZA1424J20 0.05 -0.04 0.01 69.0 0.08 1000.0 24.0 1,909
20.00 TZA1431J20 0.11 -0.08 0.08 106.0 0.12 190.0 17.0 1,159
20.50 TZA1424J20.5 0.08 0.00 0.03 106.0 0.06 1278.0 55.0 332
20.50 TZA1431J20.5 0.09 -0.03 0.06 109.0 0.13 355.0 50.0 105
21.00 TZA1424J21 0.01 -0.01 0.01 4.0 0.06 561.0 9.0 220
21.00 TZA1431J21 0.15 0.01 0.04 21.0 0.15 1701.0 3.0 114
21.50 TZA1424J21.5 0.02 -0.03 0.01 10.0 0.06 618.0 1.0 421
21.50 TZA1431J21.5 0.22 0.00 0.04 8.0 0.14 1633.0 2.0 90
22.00 TZA1424J22 0.23 0.22 0.01 103.0 0.09 582.0 10.0 15
22.00 TZA1431J22 0.47 0.42 0.03 66.0 0.14 1581.0 12.0 162
22.50 TZA1424J22.5 0.22 0.21 0.01 100.0 0.05 459.0 30.0 452
22.50 TZA1431J22.5 0.17 0.00 0.02 93.0 0.14 1582.0 10.0 43
23.00 TZA1424J23 0.17 0.16 0.01 100.0 0.06 624.0 4.0 244
23.00 TZA1431J23 0.06 0.00 0.01 70.0 0.11 1014.0 10.0 21
23.50 TZA1424J23.5 0.07 0.06 0.01 100.0 0.06 611.0 200.0 150
23.50 TZA1431J23.5 0.40 0.36 0.04 54.0 0.14 1142.0 20.0 20
24.00 TZA1424J24 0.04 0.03 0.01 10.0 0.06 568.0 200.0 104
24.00 TZA1431J24 0.15 0.14 0.01 100.0 0.14 1173.0 75.0 87
24.50 TZA1424J24.5 0.10 0.09 0.01 10.0 0.09 350.0 1.0 1
24.50 TZA1431J24.5 0.19 0.16 0.03 47.0 0.14 1182.0 65.0 65
25.00 TZA1424J25 0.07 0.06 0.01 10.0 0.08 432.0 2.0 6
25.00 TZA1431J25 0.15 0.13 0.02 42.0 0.14 647.0 2.0 2
25.50 TZA1424J25.5 0.06 0.05 0.01 2.0 0.06 471.0 135.0 135
25.50 TZA1431J25.5 0.01 0.00 0.01 100.0 0.13 224.0 0.0 0
26.00 TZA1424J26 0.05 0.04 0.01 2.0 0.08 91.0 1.0 1
26.00 TZA1431J26 0.16 0.15 0.01 43.0 0.06 164.0 10.0 10
26.50 TZA1424J26.5 0.01 0.00 0.01 10.0 0.10 351.0 0.0 0
26.50 TZA1431J26.5 0.01 0.00 0.01 53.0 0.06 169.0 0.0 0
27.00 TZA1424J27 0.13 0.00 0.01 117.0 0.10 351.0 0.0 0
27.00 TZA1431J27 0.01 0.00 0.01 11.0 0.06 171.0 0.0 0
27.50 TZA1424J27.5 0.12 0.00 0.01 20.0 0.10 351.0 0.0 0
27.50 TZA1431J27.5 0.01 0.00 0.01 135.0 0.06 175.0 0.0 0
28.00 TZA1424J28 0.07 -0.06 0.01 132.0 0.08 391.0 2.0 2
28.00 TZA1431J28 0.01 0.00 0.01 11.0 0.06 177.0 0.0 0
28.50 TZA1424J28.5 0.13 0.00 0.01 100.0 0.10 352.0 0.0 0
28.50 TZA1431J28.5 0.01 0.00 0.01 10.0 0.06 175.0 0.0 0
29.00 TZA1424J29 0.13 0.00 0.01 132.0 0.10 352.0 0.0 0
29.00 TZA1431J29 0.01 0.00 0.01 3.0 0.06 130.0 0.0 0
29.50 TZA1424J29.5 0.13 0.00 0.01 100.0 0.08 444.0 0.0 0
29.50 TZA1431J29.5 0.01 0.00 0.01 10.0 0.06 156.0 0.0 0

Put Options: TZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 TZA1424V7 0.11 0.00 0.00 0.0 0.08 99.0 0.0 0
7.00 TZA1431V7 0.25 0.00 0.00 0.0 0.10 280.0 0.0 0
7.50 TZA1424V7.5 0.11 0.00 0.00 0.0 0.09 19.0 0.0 0
8.00 TZA1424V8 0.11 0.00 0.00 0.0 0.09 19.0 0.0 0
8.00 TZA1431V8 0.25 0.00 0.00 0.0 0.11 75.0 0.0 0
8.50 TZA1424V8.5 0.11 0.00 0.00 0.0 0.09 19.0 0.0 0
9.00 TZA1424V9 0.11 0.00 0.00 0.0 0.09 19.0 0.0 0
9.00 TZA1431V9 0.25 0.00 0.00 0.0 0.10 75.0 0.0 0
9.50 TZA1424V9.5 0.11 0.00 0.00 0.0 0.09 19.0 0.0 0
9.50 TZA1431V9.5 0.25 0.00 0.00 0.0 0.10 72.0 0.0 0
10.00 TZA1424V10 0.11 0.00 0.00 0.0 0.09 12.0 0.0 0
10.00 TZA1431V10 0.25 0.00 0.00 0.0 0.10 75.0 0.0 0
10.50 TZA1424V10.5 0.11 0.00 0.01 3.0 0.08 203.0 0.0 0
10.50 TZA1431V10.5 0.25 0.00 0.01 10.0 0.10 75.0 0.0 0
11.00 TZA1424V11 0.11 0.00 0.01 10.0 0.08 198.0 0.0 0
11.00 TZA1431V11 0.25 0.00 0.02 10.0 0.10 72.0 0.0 0
11.50 TZA1424V11.5 0.07 -0.04 0.01 97.0 0.08 188.0 1.0 1
11.50 TZA1431V11.5 0.25 0.00 0.01 10.0 0.11 202.0 0.0 0
12.00 TZA1424V12 0.04 -0.07 0.01 96.0 0.08 153.0 1.0 1
12.00 TZA1431V12 0.01 -0.13 0.04 10.0 0.06 299.0 100.0 2
12.50 TZA1424V12.5 0.08 0.02 0.01 10.0 0.08 295.0 10.0 10
12.50 TZA1431V12.5 0.21 0.07 0.01 105.0 0.07 413.0 2.0 2
13.00 TZA1424V13 0.03 -0.03 0.01 10.0 0.07 89.0 4.0 7
13.00 TZA1431V13 0.05 -0.09 0.01 160.0 0.07 365.0 10.0 10
13.50 TZA1424V13.5 0.06 -0.05 0.01 192.0 0.07 290.0 23.0 36
13.50 TZA1431V13.5 0.05 -0.09 0.01 100.0 0.06 446.0 10.0 14
14.00 TZA1424V14 0.03 -0.08 0.01 10.0 0.05 209.0 1.0 36
14.00 TZA1431V14 0.05 -0.10 0.01 500.0 0.02 10.0 109.0 32
14.50 TZA1424V14.5 0.06 -0.05 0.01 100.0 0.06 1141.0 4.0 44
14.50 TZA1431V14.5 0.32 0.31 0.02 1157.0 0.12 618.0 20.0 113
15.00 TZA1424V15 0.03 -0.10 0.01 93.0 0.03 5.0 11.0 450
15.00 TZA1431V15 0.10 0.05 0.09 2481.0 0.21 126.0 16.0 199
15.50 TZA1424V15.5 0.12 0.08 0.12 25.0 0.14 39.0 341.0 4,387
15.50 TZA1431V15.5 0.30 0.20 0.24 1469.0 0.40 526.0 125.0 198
16.00 TZA1424V16 0.31 0.17 0.27 1643.0 0.35 1.0 414.0 446
16.00 TZA1431V16 0.58 0.25 0.53 1732.0 0.63 70.0 54.0 206
16.50 TZA1424V16.5 0.68 0.41 0.48 2966.0 0.68 3178.0 284.0 673
16.50 TZA1431V16.5 0.95 0.38 0.67 2055.0 0.97 1215.0 6.0 113
17.00 TZA1424V17 0.95 0.39 0.95 461.0 1.09 3078.0 65.0 502
17.00 TZA1431V17 1.20 0.55 0.93 1634.0 1.34 1644.0 28.0 217
17.50 TZA1424V17.5 1.45 0.54 1.34 764.0 1.54 1974.0 3.0 524
17.50 TZA1431V17.5 1.50 0.66 1.29 1613.0 1.75 2202.0 3.0 110
18.00 TZA1424V18 1.97 0.87 1.70 854.0 2.01 201.0 131.0 1,959
18.00 TZA1431V18 1.55 0.00 1.80 1152.0 2.18 1642.0 108.0 541
18.50 TZA1424V18.5 2.24 0.93 2.36 371.0 2.47 1748.0 6.0 651
18.50 TZA1431V18.5 1.66 0.35 2.01 1216.0 2.63 1701.0 190.0 681
19.00 TZA1424V19 1.70 0.00 2.66 10.0 2.98 2430.0 1.0 549
19.00 TZA1431V19 2.10 0.26 2.44 1756.0 3.10 139.0 10.0 86
19.50 TZA1424V19.5 2.14 0.31 2.73 1085.0 3.50 2219.0 40.0 252
19.50 TZA1431V19.5 2.35 0.35 2.90 778.0 3.60 1582.0 1.0 41
20.00 TZA1424V20 3.25 1.16 3.10 1579.0 4.00 3013.0 2.0 149
20.00 TZA1431V20 2.74 0.42 3.35 797.0 4.05 1182.0 428.0 437
20.50 TZA1424V20.5 2.93 0.18 3.90 998.0 4.50 527.0 40.0 40
20.50 TZA1431V20.5 3.00 0.00 4.00 520.0 4.60 174.0 0.0 0
21.00 TZA1424V21 4.00 0.80 4.05 490.0 5.10 252.0 12.0 12
21.00 TZA1431V21 3.45 0.00 4.10 315.0 5.20 285.0 0.0 0
21.50 TZA1424V21.5 3.75 0.00 4.55 345.0 5.60 221.0 0.0 0
21.50 TZA1431V21.5 3.40 0.00 4.35 875.0 5.65 342.0 0.0 0
22.00 TZA1424V22 4.03 -0.22 5.40 998.0 6.00 125.0 5.0 5
22.00 TZA1431V22 4.10 0.00 5.45 241.0 6.15 62.0 0.0 0
22.50 TZA1424V22.5 4.70 0.00 5.35 490.0 6.60 133.0 0.0 0
22.50 TZA1431V22.5 4.60 0.00 5.95 253.0 6.65 101.0 0.0 0
23.00 TZA1424V23 5.15 0.00 6.00 490.0 7.10 239.0 0.0 0
23.00 TZA1431V23 5.05 0.00 5.95 355.0 7.10 93.0 0.0 0
23.50 TZA1424V23.5 5.65 0.00 6.50 247.0 7.60 207.0 0.0 0
23.50 TZA1431V23.5 5.70 0.00 6.95 280.0 7.65 102.0 0.0 0
24.00 TZA1424V24 6.60 0.55 7.10 1249.0 8.00 531.0 20.0 20
24.00 TZA1431V24 6.95 0.00 7.45 585.0 8.15 102.0 0.0 0
24.50 TZA1424V24.5 6.65 0.00 7.65 325.0 8.60 783.0 0.0 0
24.50 TZA1431V24.5 7.45 0.00 7.95 476.0 8.50 192.0 0.0 0
25.00 TZA1424V25 7.10 0.00 8.10 252.0 9.05 252.0 0.0 0
25.00 TZA1431V25 8.05 0.00 8.45 341.0 9.00 166.0 13.0 13
25.50 TZA1424V25.5 7.55 0.00 9.00 325.0 9.50 232.0 0.0 0
25.50 TZA1431V25.5 9.90 2.85 8.95 537.0 9.55 204.0 3.0 2
26.00 TZA1424V26 7.85 0.00 8.10 369.0 11.65 254.0 0.0 0
26.00 TZA1431V26 7.85 0.00 8.90 545.0 10.15 311.0 0.0 0
26.50 TZA1424V26.5 8.55 0.00 8.85 611.0 11.55 719.0 0.0 0
26.50 TZA1431V26.5 8.35 0.00 9.85 294.0 11.15 311.0 0.0 0
27.00 TZA1424V27 7.90 0.00 10.15 826.0 11.05 1001.0 0.0 0
27.00 TZA1431V27 8.65 0.00 10.10 302.0 11.45 292.0 0.0 0
27.50 TZA1424V27.5 8.10 0.00 10.65 826.0 11.55 1001.0 0.0 0
27.50 TZA1431V27.5 8.65 0.00 9.20 1010.0 12.50 943.0 0.0 0
28.00 TZA1424V28 8.80 0.00 11.15 527.0 12.00 252.0 0.0 0
28.00 TZA1431V28 9.30 0.00 9.35 1.0 13.85 1.0 0.0 0
28.50 TZA1424V28.5 9.15 0.00 11.65 527.0 12.50 252.0 0.0 0
28.50 TZA1431V28.5 9.15 0.00 10.75 175.0 13.55 252.0 0.0 0
29.00 TZA1424V29 9.60 0.00 11.40 515.0 14.05 425.0 0.0 0
29.00 TZA1431V29 10.40 0.00 11.10 415.0 14.00 415.0 0.0 0
29.50 TZA1424V29.5 10.25 0.00 12.55 114.0 13.50 89.0 0.0 0
29.50 TZA1431V29.5 11.40 0.00 12.85 667.0 13.75 252.0 0.0 0