Direxion Trust Shs Daily Small Cap Bear 3X $15.82

up +0.21


28/7/2014 04:00 PM  |  NYSEARCA : TZA
Last Trade: 15.82
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: 0.21 (1.35 %)
Prev Close: 15.61
Open: 15.48
Bid: 15.81
Ask: 15.85
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 TZA1416H1 12.40 0.00 12.40 21.0 17.10 11.0 0.0 0
2.00 TZA1416H2 11.90 0.00 11.90 10.0 15.55 10.0 0.0 0
3.00 TZA1416H3 11.07 0.17 10.90 10.0 14.55 20.0 1.0 1
4.00 TZA1416H4 11.51 1.36 10.15 75.0 13.50 75.0 1.0 2
5.00 TZA1416H5 8.90 0.00 8.90 10.0 12.55 10.0 0.0 0
6.00 TZA1416H6 7.90 0.00 7.90 10.0 11.55 20.0 0.0 0
6.50 TZA1422H6.5 7.55 0.00 7.55 55.0 10.90 302.0 0.0 0
7.00 TZA1401H7 8.10 0.00 8.10 165.0 9.20 315.0 0.0 0
7.00 TZA1408H7 7.65 0.00 7.65 280.0 9.75 280.0 0.0 0
7.00 TZA1416H7 7.15 0.00 7.15 193.0 10.80 255.0 0.0 0
7.00 TZA1422H7 7.10 0.00 7.10 115.0 10.40 302.0 0.0 0
7.00 TZA1429H7 7.90 0.00 7.90 68.0 9.40 68.0 0.0 0
7.50 TZA1408H7.5 7.05 0.00 7.05 280.0 9.20 280.0 0.0 0
7.50 TZA1422H7.5 7.00 0.00 7.00 280.0 9.15 280.0 0.0 0
7.50 TZA1429H7.5 7.80 0.00 7.80 59.0 8.70 61.0 0.0 0
8.00 TZA1401H8 5.60 -1.05 6.65 103.0 8.65 100.0 11.0 9
8.00 TZA1408H8 6.65 0.00 6.65 100.0 8.60 102.0 0.0 0
8.00 TZA1416H8 6.50 0.00 6.50 280.0 8.85 280.0 0.0 0
8.00 TZA1422H8 6.15 0.00 6.15 280.0 8.90 280.0 0.0 0
8.00 TZA1429H8 7.25 0.00 7.25 74.0 8.25 75.0 0.0 0
8.50 TZA1401H8.5 6.80 0.00 6.80 165.0 7.70 315.0 0.0 0
8.50 TZA1408H8.5 6.50 0.00 6.50 157.0 7.95 307.0 0.0 0
8.50 TZA1422H8.5 6.60 0.00 6.60 120.0 7.95 340.0 0.0 0
8.50 TZA1429H8.5 6.60 0.00 6.60 154.0 7.70 134.0 0.0 0
9.00 TZA1401H9 6.30 0.00 6.30 165.0 7.25 210.0 0.0 0
9.00 TZA1408H9 5.95 0.00 5.95 157.0 7.50 307.0 0.0 0
9.00 TZA1416H9 6.05 0.00 6.05 195.0 7.50 382.0 0.0 0
9.00 TZA1422H9 5.60 0.00 5.60 120.0 7.55 307.0 0.0 0
9.00 TZA1429H9 6.30 0.00 6.30 80.0 7.20 79.0 0.0 0
9.50 TZA1401H9.5 5.80 0.00 5.80 315.0 6.70 315.0 0.0 0
9.50 TZA1408H9.5 5.55 0.00 5.55 307.0 7.05 214.0 0.0 0
9.50 TZA1422H9.5 4.85 0.00 4.85 120.0 7.20 307.0 0.0 0
9.50 TZA1429H9.5 5.75 0.00 5.75 140.0 6.70 705.0 0.0 0
10.00 TZA1401H10 3.41 -1.34 4.75 315.0 6.60 225.0 1.0 1
10.00 TZA1408H10 5.00 0.00 5.00 214.0 6.40 214.0 0.0 0
10.00 TZA1416H10 5.00 -0.55 5.55 328.0 6.20 143.0 10.0 14
10.00 TZA1422H10 4.35 0.00 4.35 120.0 6.85 307.0 0.0 0
10.00 TZA1429H10 5.25 0.00 5.25 80.0 6.20 549.0 0.0 0
10.50 TZA1401H10.5 4.80 0.00 4.80 348.0 5.70 348.0 0.0 0
10.50 TZA1408H10.5 4.55 0.00 4.55 263.0 5.75 489.0 0.0 0
10.50 TZA1416H10.5 4.70 0.00 4.70 993.0 5.70 914.0 0.0 0
10.50 TZA1422H10.5 4.15 0.00 4.15 120.0 6.10 307.0 0.0 0
10.50 TZA1429H10.5 4.80 0.00 4.80 140.0 5.70 562.0 0.0 0
11.00 TZA1401H11 4.30 0.00 4.30 315.0 5.20 315.0 0.0 0
11.00 TZA1408H11 3.20 0.00 3.20 263.0 6.55 501.0 0.0 0
11.00 TZA1416H11 4.35 0.10 4.25 953.0 5.05 1033.0 25.0 32
11.00 TZA1422H11 3.60 -0.75 4.35 147.0 5.20 679.0 1.0 1
11.00 TZA1429H11 4.30 0.00 4.30 649.0 5.20 466.0 0.0 0
11.50 TZA1401H11.5 3.80 0.00 3.80 921.0 4.75 921.0 0.0 0
11.50 TZA1408H11.5 3.05 0.00 3.05 263.0 5.05 489.0 0.0 0
11.50 TZA1416H11.5 3.75 0.00 3.75 1822.0 4.70 1782.0 0.0 0
11.50 TZA1422H11.5 3.55 0.00 3.55 86.0 4.85 515.0 0.0 0
11.50 TZA1429H11.5 3.85 0.00 3.85 775.0 4.70 636.0 0.0 0
12.00 TZA1401H12 2.42 -0.88 3.30 921.0 4.20 921.0 50.0 70
12.00 TZA1408H12 4.10 0.50 3.60 872.0 4.05 935.0 4.0 15
12.00 TZA1416H12 3.70 0.00 3.35 1782.0 4.10 1734.0 8.0 1,269
12.00 TZA1422H12 4.00 0.00 3.60 82.0 4.20 898.0 8.0 15
12.00 TZA1429H12 3.30 0.00 3.30 798.0 4.20 659.0 1.0 1
12.50 TZA1401H12.5 2.13 -0.57 2.70 278.0 3.95 511.0 51.0 19
12.50 TZA1408H12.5 2.25 -0.61 2.86 940.0 3.70 943.0 10.0 11
12.50 TZA1416H12.5 3.38 0.00 3.10 867.0 3.60 1742.0 1.0 1
12.50 TZA1422H12.5 2.51 -0.25 2.76 879.0 3.70 694.0 12.0 16
12.50 TZA1429H12.5 2.86 0.00 2.86 672.0 3.70 588.0 0.0 0
13.00 TZA1401H13 2.20 -0.11 2.31 2208.0 3.20 1287.0 40.0 153
13.00 TZA1408H13 3.10 0.63 2.47 1515.0 3.20 928.0 20.0 57
13.00 TZA1416H13 2.91 0.00 2.60 1015.0 3.05 2079.0 30.0 680
13.00 TZA1422H13 1.94 -0.42 2.36 1440.0 3.20 886.0 20.0 21
13.00 TZA1429H13 2.75 0.00 2.36 673.0 3.40 893.0 1.0 29
13.50 TZA1401H13.5 2.00 0.12 1.88 1285.0 2.69 1287.0 4.0 128
13.50 TZA1408H13.5 1.45 0.00 1.45 948.0 2.76 678.0 0.0 0
13.50 TZA1416H13.5 1.74 -0.16 1.90 1055.0 2.70 1687.0 54.0 10
13.50 TZA1422H13.5 1.67 -0.32 1.99 854.0 2.71 664.0 50.0 108
13.50 TZA1429H13.5 2.35 0.00 2.00 588.0 2.45 221.0 4.0 37
14.00 TZA1401H14 1.60 0.18 1.42 1394.0 1.87 1262.0 156.0 174
14.00 TZA1408H14 1.15 -0.56 1.71 118.0 1.88 222.0 1.0 224
14.00 TZA1416H14 1.86 0.00 1.77 1047.0 1.88 919.0 723.0 2,490
14.00 TZA1422H14 1.90 0.00 1.83 106.0 2.12 1559.0 125.0 398
14.00 TZA1429H14 1.68 -0.14 1.82 134.0 2.14 886.0 10.0 11
14.50 TZA1401H14.5 1.47 0.17 1.23 1859.0 1.39 1581.0 67.0 1,739
14.50 TZA1408H14.5 1.55 0.00 1.32 608.0 1.53 1424.0 13.0 394
14.50 TZA1416H14.5 1.51 0.00 1.28 1167.0 1.54 1975.0 36.0 114
14.50 TZA1422H14.5 1.50 0.00 1.47 255.0 1.62 565.0 215.0 171
14.50 TZA1429H14.5 1.62 0.13 1.49 459.0 1.95 1520.0 15.0 782
15.00 TZA1401H15 0.86 0.00 0.80 1790.0 0.95 2091.0 2669.0 1,553
15.00 TZA1408H15 1.25 0.00 0.90 1850.0 1.09 1350.0 38.0 420
15.00 TZA1416H15 1.05 0.00 1.05 2472.0 1.15 2413.0 722.0 7,960
15.00 TZA1422H15 1.12 0.00 1.08 1275.0 1.44 1965.0 40.0 541
15.00 TZA1429H15 1.46 0.00 1.21 1010.0 1.40 1354.0 62.0 298
15.50 TZA1401H15.5 0.53 0.00 0.51 129.0 0.54 1415.0 848.0 3,078
15.50 TZA1408H15.5 0.78 0.00 0.59 3661.0 0.77 3464.0 81.0 355
15.50 TZA1416H15.5 0.86 0.00 0.83 78.0 0.85 82.0 1272.0 2,555
15.50 TZA1422H15.5 0.96 0.00 0.95 119.0 0.99 1098.0 563.0 262
15.50 TZA1429H15.5 1.12 0.14 0.98 1236.0 1.35 2232.0 35.0 54
16.00 TZA1401H16 0.31 0.00 0.29 142.0 0.31 156.0 2141.0 2,663
16.00 TZA1408H16 0.44 0.00 0.42 1745.0 0.52 1762.0 246.0 772
16.00 TZA1416H16 0.64 0.00 0.63 1114.0 0.65 117.0 1268.0 6,886
16.00 TZA1422H16 0.75 -0.01 0.73 280.0 0.84 3895.0 198.0 449
16.00 TZA1429H16 0.85 0.00 0.85 188.0 0.93 1280.0 382.0 335
16.50 TZA1401H16.5 0.15 0.00 0.15 134.0 0.16 10.0 1168.0 2,111
16.50 TZA1408H16.5 0.34 0.00 0.32 235.0 0.35 187.0 385.0 375
16.50 TZA1416H16.5 0.46 -0.02 0.47 936.0 0.50 685.0 389.0 445
16.50 TZA1422H16.5 0.64 0.00 0.53 1342.0 0.71 4813.0 106.0 247
16.50 TZA1429H16.5 0.85 0.00 0.70 48.0 0.75 1177.0 1136.0 846
17.00 TZA1401H17 0.07 0.00 0.07 219.0 0.10 329.0 577.0 4,344
17.00 TZA1408H17 0.23 0.00 0.21 323.0 0.24 184.0 149.0 370
17.00 TZA1416H17 0.36 0.00 0.36 1041.0 0.38 111.0 341.0 7,131
17.00 TZA1422H17 0.54 0.00 0.42 1179.0 0.59 1886.0 45.0 309
17.00 TZA1429H17 0.57 0.00 0.52 468.0 0.62 267.0 4.0 69
17.50 TZA1401H17.5 0.05 0.00 0.03 14.0 0.06 308.0 53.0 2,238
17.50 TZA1408H17.5 0.21 0.00 0.15 172.0 0.18 150.0 185.0 156
17.50 TZA1416H17.5 0.28 0.00 0.28 114.0 0.29 100.0 192.0 179
17.50 TZA1422H17.5 0.38 0.00 0.32 582.0 0.53 2827.0 34.0 83
17.50 TZA1429H17.5 0.44 0.09 0.35 1282.0 0.63 1671.0 27.0 35
18.00 TZA1401H18 0.03 0.00 0.02 2.0 0.03 2.0 5.0 200
18.00 TZA1408H18 0.12 -0.05 0.08 556.0 0.14 528.0 14.0 51
18.00 TZA1416H18 0.22 0.00 0.20 20.0 0.23 320.0 69.0 1,031
18.00 TZA1422H18 0.30 0.06 0.24 617.0 0.43 2656.0 3.0 41
18.00 TZA1429H18 0.42 0.10 0.32 616.0 0.52 825.0 34.0 83
18.50 TZA1401H18.5 0.18 0.10 0.01 132.0 0.08 426.0 211.0 217
18.50 TZA1408H18.5 0.12 0.00 0.06 627.0 0.12 1151.0 2.0 209
18.50 TZA1416H18.5 0.16 0.00 0.16 237.0 0.19 632.0 0.0 0
18.50 TZA1422H18.5 0.24 0.00 0.20 492.0 0.30 1102.0 9.0 9
18.50 TZA1429H18.5 0.33 0.08 0.25 610.0 0.44 798.0 1.0 1
19.00 TZA1401H19 0.10 0.03 0.01 384.0 0.07 251.0 2.0 23
19.00 TZA1408H19 0.12 0.08 0.04 195.0 0.09 120.0 9.0 9
19.00 TZA1416H19 0.15 0.05 0.10 489.0 0.15 631.0 3.0 457
19.00 TZA1422H19 0.21 0.00 0.17 278.0 0.29 1100.0 34.0 75
19.00 TZA1429H19 0.28 0.06 0.22 427.0 0.37 1441.0 6.0 6
19.50 TZA1401H19.5 0.02 -0.05 0.01 200.0 0.07 219.0 60.0 60
19.50 TZA1408H19.5 0.01 0.00 0.01 528.0 0.11 518.0 0.0 0
19.50 TZA1416H19.5 0.12 0.04 0.08 711.0 0.17 1997.0 10.0 8
19.50 TZA1422H19.5 0.12 0.00 0.12 364.0 0.25 1371.0 0.0 0
19.50 TZA1429H19.5 0.23 0.09 0.14 626.0 0.34 1438.0 4.0 4
20.00 TZA1401H20 0.07 0.00 0.01 200.0 0.07 300.0 10.0 10
20.00 TZA1408H20 0.10 0.09 0.01 1266.0 0.10 1143.0 18.0 18
20.00 TZA1416H20 0.11 0.00 0.06 328.0 0.15 1771.0 23.0 1,172
20.00 TZA1422H20 0.02 0.00 0.02 514.0 0.28 1371.0 0.0 0
20.00 TZA1429H20 0.27 0.18 0.09 673.0 0.30 1326.0 3.0 3
20.50 TZA1401H20.5 0.09 0.06 0.01 98.0 0.03 199.0 126.0 171
20.50 TZA1408H20.5 0.01 0.00 0.01 10.0 0.20 940.0 0.0 0
20.50 TZA1422H20.5 0.12 0.05 0.07 344.0 0.23 1347.0 2.0 40
20.50 TZA1429H20.5 0.07 0.00 0.07 581.0 0.25 1297.0 0.0 0
21.00 TZA1401H21 0.07 0.00 0.01 9.0 0.07 208.0 0.0 0
21.00 TZA1408H21 0.01 0.00 0.01 10.0 0.16 399.0 0.0 0
21.00 TZA1416H21 0.08 0.00 0.04 148.0 0.09 419.0 200.0 135
21.00 TZA1422H21 0.27 0.23 0.04 518.0 0.21 1438.0 206.0 334
21.00 TZA1429H21 0.30 0.27 0.03 675.0 0.23 1300.0 75.0 100
21.50 TZA1401H21.5 0.06 0.00 0.01 132.0 0.06 211.0 0.0 0
21.50 TZA1408H21.5 0.01 0.00 0.01 10.0 0.20 267.0 0.0 0
21.50 TZA1422H21.5 0.01 0.00 0.01 467.0 0.24 1345.0 0.0 0
21.50 TZA1429H21.5 0.09 0.06 0.03 596.0 0.19 1165.0 1.0 1
22.00 TZA1401H22 0.07 0.00 0.01 100.0 0.07 109.0 0.0 0
22.00 TZA1408H22 0.19 0.00 0.01 21.0 0.19 282.0 0.0 0
22.00 TZA1416H22 0.06 0.05 0.01 390.0 0.12 1115.0 15.0 76
22.00 TZA1422H22 0.12 0.10 0.02 458.0 0.20 1436.0 20.0 116
22.00 TZA1429H22 0.19 0.09 0.10 50.0 0.19 1056.0 5.0 5
22.50 TZA1401H22.5 0.06 0.00 0.01 10.0 0.06 148.0 0.0 0
22.50 TZA1408H22.5 0.01 0.00 0.01 21.0 0.18 349.0 0.0 0
22.50 TZA1422H22.5 0.08 0.07 0.01 10.0 0.25 1141.0 1.0 1
22.50 TZA1429H22.5 0.12 0.06 0.06 208.0 0.18 1093.0 10.0 21
23.00 TZA1401H23 0.07 0.00 0.01 10.0 0.07 105.0 0.0 0
23.00 TZA1408H23 0.18 0.00 0.02 10.0 0.18 349.0 0.0 0
23.00 TZA1416H23 0.08 0.07 0.01 169.0 0.11 688.0 1.0 113
23.00 TZA1422H23 0.06 0.04 0.02 218.0 0.15 1053.0 183.0 183
23.00 TZA1429H23 0.12 0.07 0.05 48.0 0.18 1207.0 7.0 47
23.50 TZA1401H23.5 0.07 0.00 0.01 10.0 0.07 105.0 0.0 0
23.50 TZA1408H23.5 0.03 0.02 0.01 21.0 0.19 423.0 10.0 10
23.50 TZA1422H23.5 0.01 0.00 0.01 10.0 0.23 998.0 0.0 0
23.50 TZA1429H23.5 0.10 0.06 0.04 48.0 0.19 1270.0 50.0 50
24.00 TZA1401H24 0.06 0.00 0.01 10.0 0.06 148.0 10.0 85
24.00 TZA1408H24 0.01 0.00 0.01 12.0 0.18 350.0 0.0 0
24.00 TZA1416H24 0.02 0.01 0.01 117.0 0.10 280.0 12.0 102
24.00 TZA1422H24 0.02 0.00 0.02 10.0 0.23 1112.0 0.0 0
24.00 TZA1429H24 0.03 0.00 0.03 134.0 0.18 1260.0 0.0 0
24.50 TZA1401H24.5 0.07 0.00 0.01 10.0 0.07 148.0 0.0 0
24.50 TZA1408H24.5 0.19 0.00 0.01 10.0 0.19 355.0 0.0 0
24.50 TZA1429H24.5 0.02 0.00 0.02 123.0 0.19 1157.0 0.0 0
25.00 TZA1401H25 0.07 0.00 0.01 21.0 0.07 109.0 0.0 0
25.00 TZA1408H25 0.02 -0.17 0.01 10.0 0.19 272.0 10.0 10
25.00 TZA1416H25 0.03 0.02 0.01 5.0 0.10 469.0 2.0 116
25.00 TZA1429H25 0.08 0.05 0.03 121.0 0.15 920.0 10.0 40
25.50 TZA1401H25.5 0.03 -0.04 0.01 10.0 0.07 163.0 10.0 10
25.50 TZA1408H25.5 0.02 -0.16 0.01 10.0 0.18 118.0 10.0 20
25.50 TZA1429H25.5 0.01 0.00 0.01 121.0 0.19 877.0 0.0 0
26.00 TZA1401H26 0.07 0.00 0.01 10.0 0.07 163.0 0.0 0
26.00 TZA1408H26 0.02 -0.16 0.01 3.0 0.18 122.0 10.0 20
26.00 TZA1416H26 0.03 -0.06 0.01 60.0 0.09 16.0 63.0 164
26.00 TZA1429H26 0.01 0.00 0.01 150.0 0.20 915.0 0.0 0
27.00 TZA1416H27 0.03 -0.06 0.01 80.0 0.09 172.0 1.0 275
28.00 TZA1416H28 0.04 -0.04 0.01 80.0 0.08 221.0 163.0 260
29.00 TZA1416H29 0.04 -0.04 0.01 50.0 0.08 106.0 1.0 1,046

Put Options: TZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TZA1416T1 0.06 0.00 0.00 0.0 0.06 111.0 0.0 0
2.00 TZA1416T2 0.06 0.00 0.00 0.0 0.06 71.0 0.0 0
3.00 TZA1416T3 0.06 0.00 0.00 0.0 0.06 76.0 0.0 0
4.00 TZA1416T4 0.06 0.00 0.00 0.0 0.06 76.0 0.0 0
5.00 TZA1416T5 0.06 0.00 0.00 0.0 0.06 76.0 0.0 0
6.00 TZA1416T6 0.06 0.00 0.00 0.0 0.06 76.0 0.0 0
6.50 TZA1422T6.5 0.23 0.00 0.00 0.0 0.23 199.0 0.0 0
7.00 TZA1401T7 0.07 0.00 0.00 0.0 0.07 78.0 0.0 0
7.00 TZA1408T7 0.13 0.00 0.00 0.0 0.13 88.0 0.0 0
7.00 TZA1416T7 0.06 0.00 0.00 0.0 0.06 124.0 0.0 0
7.00 TZA1422T7 0.23 0.00 0.00 0.0 0.23 238.0 0.0 0
7.00 TZA1429T7 0.19 0.00 0.00 0.0 0.19 176.0 0.0 0
7.50 TZA1408T7.5 0.13 0.00 0.00 0.0 0.13 88.0 0.0 0
7.50 TZA1422T7.5 0.22 0.00 0.00 0.0 0.22 199.0 0.0 0
7.50 TZA1429T7.5 0.19 0.00 0.00 0.0 0.19 176.0 0.0 0
8.00 TZA1401T8 0.07 0.00 0.00 0.0 0.07 78.0 0.0 0
8.00 TZA1408T8 0.13 0.00 0.00 0.0 0.13 77.0 0.0 0
8.00 TZA1416T8 0.06 0.00 0.00 0.0 0.06 76.0 0.0 0
8.00 TZA1422T8 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
8.00 TZA1429T8 0.19 0.00 0.00 0.0 0.19 176.0 0.0 0
8.50 TZA1401T8.5 0.07 0.00 0.00 0.0 0.07 78.0 0.0 0
8.50 TZA1408T8.5 0.13 0.00 0.00 0.0 0.13 77.0 0.0 0
8.50 TZA1422T8.5 0.23 0.00 0.00 0.0 0.23 238.0 0.0 0
8.50 TZA1429T8.5 0.22 0.00 0.00 0.0 0.22 176.0 0.0 0
9.00 TZA1401T9 0.07 0.00 0.00 0.0 0.07 78.0 0.0 0
9.00 TZA1408T9 0.13 0.00 0.00 0.0 0.13 91.0 0.0 0
9.00 TZA1416T9 0.06 0.00 0.00 0.0 0.06 76.0 0.0 0
9.00 TZA1422T9 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
9.00 TZA1429T9 0.19 0.00 0.00 0.0 0.19 176.0 0.0 0
9.50 TZA1401T9.5 0.07 0.00 0.00 0.0 0.07 192.0 0.0 0
9.50 TZA1408T9.5 0.13 0.00 0.00 0.0 0.13 136.0 0.0 0
9.50 TZA1422T9.5 0.24 0.00 0.00 0.0 0.24 199.0 0.0 0
9.50 TZA1429T9.5 0.19 0.00 0.00 0.0 0.19 176.0 0.0 0
10.00 TZA1401T10 0.07 0.00 0.00 0.0 0.07 192.0 0.0 0
10.00 TZA1408T10 0.13 0.00 0.00 0.0 0.13 90.0 0.0 0
10.00 TZA1416T10 0.02 -0.04 0.01 10.0 0.06 208.0 1.0 3
10.00 TZA1422T10 0.20 0.00 0.01 10.0 0.20 200.0 0.0 0
10.00 TZA1429T10 0.19 0.00 0.00 0.0 0.19 176.0 0.0 0
10.50 TZA1401T10.5 0.07 0.00 0.00 0.0 0.07 213.0 0.0 0
10.50 TZA1408T10.5 0.13 0.00 0.00 0.0 0.13 151.0 0.0 0
10.50 TZA1416T10.5 0.06 0.00 0.00 0.0 0.06 346.0 0.0 0
10.50 TZA1422T10.5 0.03 -0.22 0.01 10.0 0.25 120.0 2.0 2
10.50 TZA1429T10.5 0.25 0.00 0.01 10.0 0.25 127.0 0.0 0
11.00 TZA1401T11 0.07 0.00 0.01 10.0 0.07 213.0 0.0 0
11.00 TZA1408T11 0.13 0.00 0.01 10.0 0.13 250.0 0.0 0
11.00 TZA1416T11 0.03 -0.03 0.01 75.0 0.06 344.0 10.0 342
11.00 TZA1422T11 0.25 0.00 0.01 10.0 0.25 338.0 0.0 0
11.00 TZA1429T11 0.04 -0.15 0.01 10.0 0.19 266.0 3.0 4
11.50 TZA1401T11.5 0.02 -0.05 0.01 4.0 0.07 104.0 10.0 10
11.50 TZA1408T11.5 0.13 0.00 0.01 75.0 0.13 250.0 0.0 0
11.50 TZA1416T11.5 0.06 0.00 0.00 0.0 0.06 321.0 0.0 0
11.50 TZA1422T11.5 0.02 -0.23 0.01 10.0 0.25 227.0 10.0 10
11.50 TZA1429T11.5 0.02 -0.17 0.01 10.0 0.19 267.0 5.0 5
12.00 TZA1401T12 0.02 -0.05 0.01 50.0 0.07 263.0 1.0 505
12.00 TZA1408T12 0.13 0.00 0.01 10.0 0.13 159.0 0.0 0
12.00 TZA1416T12 0.01 -0.05 0.04 1.0 0.06 274.0 5.0 377
12.00 TZA1422T12 0.17 0.00 0.01 10.0 0.17 100.0 0.0 0
12.00 TZA1429T12 0.19 0.00 0.01 50.0 0.19 1087.0 0.0 0
12.50 TZA1401T12.5 0.07 0.00 0.01 10.0 0.07 191.0 0.0 0
12.50 TZA1408T12.5 0.13 0.00 0.01 50.0 0.13 159.0 0.0 0
12.50 TZA1416T12.5 0.06 0.00 0.00 0.0 0.06 197.0 0.0 0
12.50 TZA1422T12.5 0.13 -0.06 0.01 61.0 0.19 1126.0 85.0 75
12.50 TZA1429T12.5 0.01 0.00 0.01 165.0 0.17 1192.0 0.0 0
13.00 TZA1401T13 0.05 -0.02 0.01 50.0 0.07 192.0 10.0 17
13.00 TZA1408T13 0.03 -0.10 0.01 11.0 0.13 864.0 24.0 38
13.00 TZA1416T13 0.04 0.00 0.01 145.0 0.07 537.0 30.0 1,050
13.00 TZA1422T13 0.10 0.00 0.01 50.0 0.19 1306.0 1.0 323
13.00 TZA1429T13 0.13 0.10 0.03 78.0 0.19 1287.0 4.0 8
13.50 TZA1401T13.5 0.01 0.00 0.03 10.0 0.01 50.0 10.0 90
13.50 TZA1408T13.5 0.14 0.00 0.01 27.0 0.14 1248.0 25.0 25
13.50 TZA1416T13.5 0.04 0.02 0.02 388.0 0.06 483.0 2.0 517
13.50 TZA1422T13.5 0.24 0.23 0.01 1486.0 0.15 1222.0 16.0 16
13.50 TZA1429T13.5 0.30 0.22 0.08 224.0 0.15 87.0 7.0 58
14.00 TZA1401T14 0.02 0.01 0.01 10.0 0.05 317.0 20.0 186
14.00 TZA1408T14 0.35 0.34 0.01 100.0 0.05 198.0 22.0 32
14.00 TZA1416T14 0.08 0.00 0.07 88.0 0.10 650.0 130.0 2,362
14.00 TZA1422T14 0.30 0.18 0.12 776.0 0.27 1344.0 20.0 87
14.00 TZA1429T14 0.48 0.31 0.17 422.0 0.34 814.0 6.0 20
14.50 TZA1401T14.5 0.01 0.00 0.02 70.0 0.04 135.0 20.0 293
14.50 TZA1408T14.5 0.17 0.11 0.06 1828.0 0.14 916.0 159.0 215
14.50 TZA1416T14.5 0.19 0.00 0.18 101.0 0.20 652.0 142.0 485
14.50 TZA1422T14.5 0.53 0.31 0.22 3016.0 0.40 4552.0 2.0 1,820
14.50 TZA1429T14.5 0.65 0.33 0.32 1130.0 0.60 1879.0 7.0 247
15.00 TZA1401T15 0.09 0.00 0.08 106.0 0.10 10.0 1805.0 2,004
15.00 TZA1408T15 0.23 0.00 0.21 31.0 0.24 112.0 88.0 453
15.00 TZA1416T15 0.35 0.00 0.34 984.0 0.36 190.0 442.0 3,983
15.00 TZA1422T15 0.42 -0.04 0.39 4803.0 0.52 2821.0 13.0 118
15.00 TZA1429T15 0.53 0.00 0.53 1150.0 0.65 1697.0 119.0 112
15.50 TZA1401T15.5 0.25 0.00 0.23 48.0 0.26 2530.0 2042.0 2,180
15.50 TZA1408T15.5 0.46 0.00 0.41 1698.0 0.51 3112.0 158.0 478
15.50 TZA1416T15.5 0.59 0.00 0.57 753.0 0.59 1.0 265.0 684
15.50 TZA1422T15.5 0.80 0.19 0.61 4300.0 0.79 3698.0 40.0 40
15.50 TZA1429T15.5 1.25 0.39 0.81 775.0 1.08 3462.0 2.0 14
16.00 TZA1401T16 0.60 0.05 0.48 1953.0 0.56 2170.0 414.0 612
16.00 TZA1408T16 1.10 0.41 0.69 2270.0 0.82 3936.0 56.0 320
16.00 TZA1416T16 0.89 0.00 0.88 62.0 0.89 108.0 329.0 2,644
16.00 TZA1422T16 1.06 0.00 0.98 881.0 1.05 1235.0 584.0 461
16.00 TZA1429T16 1.53 0.55 0.98 1280.0 1.37 2366.0 116.0 670
16.50 TZA1401T16.5 0.90 0.00 0.83 1312.0 1.03 1467.0 30.0 14
16.50 TZA1408T16.5 1.47 0.60 0.87 1453.0 1.21 1979.0 53.0 57
16.50 TZA1416T16.5 1.12 -0.10 1.20 36.0 1.23 188.0 157.0 147
16.50 TZA1422T16.5 1.40 0.00 1.23 1156.0 1.55 2127.0 4.0 453
16.50 TZA1429T16.5 1.90 0.61 1.29 1654.0 1.78 3626.0 25.0 157
17.00 TZA1401T17 1.33 0.00 1.24 1066.0 1.46 1305.0 1.0 1
17.00 TZA1408T17 1.18 0.00 1.18 1456.0 1.61 925.0 0.0 0
17.00 TZA1416T17 1.45 0.00 1.56 2111.0 1.71 1979.0 229.0 488
17.00 TZA1422T17 1.55 0.00 1.55 776.0 2.07 1355.0 0.0 0
17.00 TZA1429T17 1.64 0.00 1.64 966.0 2.14 1406.0 0.0 0
17.50 TZA1401T17.5 1.85 0.00 1.69 1136.0 1.93 1400.0 204.0 62
17.50 TZA1408T17.5 2.04 0.00 1.60 1333.0 2.06 1194.0 12.0 36
17.50 TZA1416T17.5 1.84 0.00 1.94 822.0 2.15 1745.0 14.0 14
17.50 TZA1422T17.5 1.80 0.00 1.80 907.0 2.66 1314.0 0.0 0
17.50 TZA1429T17.5 2.00 0.00 2.00 963.0 2.70 1357.0 0.0 0
18.00 TZA1401T18 2.00 0.00 1.96 688.0 2.43 836.0 3.0 13
18.00 TZA1408T18 2.70 0.69 2.01 1516.0 2.61 1454.0 4.0 4
18.00 TZA1416T18 3.07 0.82 2.25 1104.0 2.60 1461.0 5.0 164
18.00 TZA1422T18 2.07 0.00 2.07 913.0 3.60 1296.0 0.0 0
18.00 TZA1429T18 3.24 0.85 2.39 936.0 3.10 1339.0 7.0 7
18.50 TZA1401T18.5 2.38 0.00 2.38 952.0 3.00 886.0 0.0 0
18.50 TZA1408T18.5 1.79 0.00 1.79 948.0 3.50 678.0 0.0 0
18.50 TZA1416T18.5 2.68 0.00 2.74 932.0 3.05 1746.0 343.0 343
18.50 TZA1422T18.5 2.49 0.00 2.49 896.0 4.15 1264.0 0.0 0
18.50 TZA1429T18.5 2.81 0.00 2.81 930.0 3.55 1332.0 0.0 0
19.00 TZA1401T19 3.96 1.08 2.88 990.0 3.60 1015.0 10.0 72
19.00 TZA1408T19 2.88 0.00 2.88 887.0 3.60 610.0 0.0 0
19.00 TZA1416T19 3.40 0.00 3.30 903.0 3.50 2393.0 2.0 1,162
19.00 TZA1422T19 3.65 0.55 3.10 1012.0 3.90 1625.0 265.0 265
19.00 TZA1429T19 4.07 0.87 3.20 952.0 4.00 1397.0 5.0 5
19.50 TZA1401T19.5 3.35 0.00 3.35 921.0 4.25 921.0 0.0 0
19.50 TZA1408T19.5 3.35 0.00 3.35 365.0 4.05 501.0 0.0 0
19.50 TZA1416T19.5 3.50 0.00 3.50 1015.0 4.15 1599.0 0.0 0
19.50 TZA1422T19.5 3.55 0.00 3.55 1166.0 4.70 1295.0 0.0 0
19.50 TZA1429T19.5 3.65 0.00 3.65 958.0 4.45 1437.0 0.0 0
20.00 TZA1401T20 5.60 1.75 3.85 921.0 4.70 921.0 80.0 80
20.00 TZA1408T20 2.76 0.00 2.76 872.0 5.80 663.0 0.0 0
20.00 TZA1416T20 5.05 1.10 3.95 1015.0 4.65 1655.0 24.0 109
20.00 TZA1422T20 3.75 0.00 3.75 830.0 5.20 830.0 0.0 0
20.00 TZA1429T20 4.10 0.00 4.10 1020.0 4.90 1500.0 0.0 0
20.50 TZA1401T20.5 4.35 0.00 4.35 933.0 5.30 933.0 0.0 0
20.50 TZA1408T20.5 4.20 0.00 4.20 948.0 5.50 678.0 0.0 0
20.50 TZA1422T20.5 3.80 0.00 3.80 753.0 6.05 597.0 0.0 0
20.50 TZA1429T20.5 4.55 0.00 4.55 1025.0 5.35 1384.0 0.0 0
21.00 TZA1401T21 4.85 0.00 4.85 933.0 5.50 660.0 0.0 0
21.00 TZA1408T21 4.70 0.00 4.70 948.0 6.05 678.0 0.0 0
21.00 TZA1416T21 5.95 1.05 4.90 1195.0 5.50 1615.0 360.0 239
21.00 TZA1422T21 4.95 0.00 4.95 791.0 6.00 591.0 0.0 0
21.00 TZA1429T21 5.05 0.00 5.05 675.0 5.90 893.0 0.0 0
21.50 TZA1401T21.5 5.90 0.00 5.40 943.0 5.95 615.0 4.0 4
21.50 TZA1408T21.5 4.95 0.00 4.95 948.0 6.80 678.0 0.0 0
21.50 TZA1422T21.5 5.45 0.00 5.45 836.0 6.80 618.0 0.0 0
21.50 TZA1429T21.5 5.50 0.00 5.50 694.0 6.40 893.0 0.0 0
22.00 TZA1401T22 5.85 0.00 5.85 729.0 6.75 933.0 0.0 0
22.00 TZA1408T22 5.60 0.00 5.60 859.0 7.20 593.0 0.0 0
22.00 TZA1416T22 6.32 0.42 5.90 1091.0 6.85 785.0 20.0 129
22.00 TZA1422T22 5.60 0.00 5.60 791.0 7.55 642.0 0.0 0
22.00 TZA1429T22 6.00 0.00 6.00 677.0 6.90 893.0 0.0 0
22.50 TZA1401T22.5 6.30 0.00 6.30 196.0 7.30 933.0 0.0 0
22.50 TZA1408T22.5 5.65 0.00 5.65 822.0 8.10 588.0 0.0 0
22.50 TZA1422T22.5 6.20 0.00 6.20 592.0 8.10 788.0 0.0 0
22.50 TZA1429T22.5 6.45 0.00 6.45 692.0 7.40 866.0 0.0 0
23.00 TZA1401T23 6.80 0.00 6.80 196.0 7.80 843.0 0.0 0
23.00 TZA1408T23 7.20 0.00 6.85 1418.0 7.45 1019.0 82.0 82
23.00 TZA1416T23 8.34 1.49 6.85 1098.0 7.80 785.0 2.0 8
23.00 TZA1422T23 6.35 0.00 6.35 602.0 8.80 791.0 0.0 0
23.00 TZA1429T23 6.95 0.00 6.95 664.0 7.85 893.0 0.0 0
23.50 TZA1401T23.5 7.35 0.00 7.35 165.0 8.30 669.0 0.0 0
23.50 TZA1408T23.5 6.95 0.00 6.95 520.0 8.80 507.0 0.0 0
23.50 TZA1422T23.5 7.20 0.00 7.20 642.0 8.80 857.0 0.0 0
23.50 TZA1429T23.5 7.45 0.00 7.45 693.0 8.40 893.0 0.0 0
24.00 TZA1401T24 7.85 0.00 7.85 538.0 8.75 669.0 0.0 0
24.00 TZA1408T24 7.45 0.00 7.45 577.0 9.30 556.0 0.0 0
24.00 TZA1416T24 8.65 0.80 7.85 1079.0 8.80 772.0 94.0 94
24.00 TZA1422T24 7.65 0.00 7.65 594.0 9.20 830.0 0.0 0
24.00 TZA1429T24 7.90 0.00 7.90 731.0 8.80 793.0 0.0 0
24.50 TZA1401T24.5 8.35 0.00 8.35 538.0 9.25 688.0 0.0 0
24.50 TZA1408T24.5 8.30 0.00 8.30 156.0 9.50 526.0 0.0 0
24.50 TZA1429T24.5 8.40 0.00 8.40 664.0 9.30 813.0 0.0 0
25.00 TZA1401T25 8.85 0.00 8.85 170.0 9.75 669.0 0.0 0
25.00 TZA1408T25 8.30 0.00 8.30 520.0 9.75 597.0 0.0 0
25.00 TZA1416T25 8.75 0.00 8.75 784.0 9.70 672.0 0.0 0
25.00 TZA1429T25 8.85 0.00 8.85 701.0 9.80 851.0 0.0 0
25.50 TZA1401T25.5 8.05 0.00 8.05 244.0 11.35 319.0 0.0 0
25.50 TZA1408T25.5 8.05 0.00 8.05 211.0 11.25 293.0 0.0 0
25.50 TZA1429T25.5 8.15 0.00 8.15 697.0 11.40 832.0 0.0 0
26.00 TZA1401T26 8.55 0.00 8.55 206.0 11.30 600.0 0.0 0
26.00 TZA1408T26 8.65 0.00 8.65 293.0 11.25 269.0 0.0 0
26.00 TZA1416T26 10.30 1.05 9.25 1079.0 11.05 772.0 1.0 1
26.00 TZA1429T26 11.33 2.73 8.60 724.0 11.80 850.0 1.0 1
27.00 TZA1416T27 12.30 2.05 10.25 1074.0 12.05 772.0 37.0 37
28.00 TZA1416T28 13.05 1.80 11.25 1079.0 13.05 772.0 10.0 10
29.00 TZA1416T29 13.58 1.38 12.20 1079.0 14.05 772.0 1.0 4
Trading Center