Direxion Trust Shs Daily Small Cap Bear 3X $14.25

down -0.27


29/8/2014 04:00 PM  |  NYSEARCA : TZA
Last Trade: 14.25
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.27 (-1.86 %)
Prev Close: 14.52
Open: 14.41
Bid: 14.24
Ask: 14.27
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 68%
Options:

Call Options: TZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TZA1420I1 12.20 0.00 12.15 280.0 14.30 280.0 0.0 0
2.00 TZA1420I2 10.85 0.00 10.70 280.0 14.20 280.0 0.0 0
3.00 TZA1420I3 9.85 0.00 9.60 280.0 13.30 10.0 0.0 0
4.00 TZA1420I4 8.80 0.00 8.60 280.0 12.05 280.0 0.0 0
5.00 TZA1420I5 8.00 0.00 8.15 25.0 10.45 65.0 0.0 0
6.00 TZA1420I6 8.15 0.00 7.90 280.0 9.00 280.0 0.0 0
7.00 TZA1405I7 7.25 0.00 7.15 280.0 7.70 280.0 0.0 0
7.00 TZA1420I7 7.25 0.00 7.15 280.0 7.70 280.0 0.0 0
7.50 TZA1405I7.5 6.65 0.00 6.25 100.0 7.50 280.0 0.0 0
8.00 TZA1405I8 6.15 0.00 5.85 100.0 7.00 280.0 0.0 0
8.00 TZA1412I8 6.25 0.00 6.15 100.0 6.70 873.0 0.0 0
8.00 TZA1420I8 6.35 0.00 6.15 100.0 6.75 1.0 0.0 0
8.00 TZA1426I8 6.25 0.00 6.15 280.0 6.70 60.0 0.0 0
8.50 TZA1405I8.5 5.50 0.00 5.25 100.0 6.50 280.0 0.0 0
8.50 TZA1412I8.5 5.40 0.00 5.25 280.0 6.25 92.0 0.0 0
8.50 TZA1420I8.5 5.60 0.00 5.65 60.0 6.20 395.0 0.0 0
9.00 TZA1405I9 5.20 0.00 4.95 181.0 6.00 40.0 0.0 0
9.00 TZA1412I9 5.10 0.00 4.85 280.0 5.75 100.0 0.0 0
9.00 TZA1420I9 5.35 0.00 5.15 380.0 5.70 1364.0 2.0 2
9.00 TZA1426I9 5.05 0.00 4.80 366.0 6.00 392.0 0.0 0
9.50 TZA1405I9.5 4.75 0.00 4.45 171.0 5.30 40.0 0.0 0
9.50 TZA1412I9.5 4.45 0.00 4.35 280.0 5.35 100.0 0.0 0
9.50 TZA1420I9.5 4.70 0.00 4.65 115.0 5.15 650.0 0.0 0
9.50 TZA1426I9.5 4.50 0.00 4.40 130.0 5.35 174.0 0.0 0
10.00 TZA1405I10 4.25 0.00 3.90 150.0 4.80 83.0 0.0 0
10.00 TZA1412I10 4.35 0.20 4.15 199.0 4.30 72.0 16.0 0
10.00 TZA1420I10 4.70 0.35 4.15 846.0 4.65 1549.0 5.0 5
10.00 TZA1426I10 4.10 0.00 4.00 326.0 4.80 375.0 0.0 0
10.50 TZA1405I10.5 3.75 0.00 3.45 171.0 4.30 83.0 0.0 0
10.50 TZA1412I10.5 3.65 0.00 3.50 333.0 4.25 377.0 0.0 0
10.50 TZA1420I10.5 3.75 0.00 3.65 127.0 4.15 673.0 0.0 0
10.50 TZA1426I10.5 3.55 0.00 3.45 335.0 4.30 309.0 0.0 0
11.00 TZA1405I11 3.25 0.00 3.00 25.0 3.75 25.0 0.0 0
11.00 TZA1412I11 3.15 0.00 2.98 325.0 3.90 390.0 0.0 0
11.00 TZA1420I11 3.35 0.00 3.15 107.0 3.65 674.0 0.0 0
11.00 TZA1426I11 3.10 0.00 2.96 348.0 4.00 594.0 0.0 0
11.50 TZA1405I11.5 2.79 0.00 2.66 290.0 3.20 122.0 0.0 0
11.50 TZA1412I11.5 2.80 0.00 2.65 10.0 3.40 372.0 0.0 0
11.50 TZA1420I11.5 2.76 0.00 2.66 441.0 3.15 652.0 0.0 0
11.50 TZA1426I11.5 2.81 0.00 2.63 100.0 3.30 372.0 0.0 0
12.00 TZA1405I12 2.32 -0.20 2.16 742.0 2.33 1339.0 25.0 75
12.00 TZA1412I12 2.25 0.00 2.15 100.0 2.71 361.0 0.0 0
12.00 TZA1420I12 2.50 0.00 2.15 375.0 2.69 423.0 60.0 681
12.00 TZA1426I12 2.28 0.00 2.16 290.0 2.66 348.0 0.0 0
12.50 TZA1405I12.5 1.83 0.00 1.65 252.0 2.16 122.0 0.0 0
12.50 TZA1412I12.5 1.83 0.00 1.63 70.0 2.17 372.0 0.0 0
12.50 TZA1420I12.5 1.86 0.00 1.67 329.0 2.15 423.0 0.0 0
12.50 TZA1426I12.5 1.81 0.00 1.71 10.0 2.22 123.0 0.0 0
13.00 TZA1405I13 1.56 0.00 1.16 287.0 1.61 332.0 1.0 141
13.00 TZA1412I13 1.38 -0.02 1.19 153.0 1.46 41.0 12.0 64
13.00 TZA1420I13 1.35 -0.20 1.27 288.0 1.41 1482.0 32.0 822
13.00 TZA1426I13 1.48 0.00 1.29 168.0 1.72 1771.0 0.0 0
13.50 TZA1405I13.5 0.79 -0.26 0.70 276.0 0.88 471.0 261.0 47
13.50 TZA1412I13.5 0.90 -0.07 0.78 152.0 1.00 1812.0 50.0 0
13.50 TZA1420I13.5 1.01 -0.19 0.89 430.0 1.00 258.0 15.0 75
13.50 TZA1426I13.5 1.26 0.13 0.97 370.0 1.18 491.0 10.0 0
14.00 TZA1405I14 0.38 -0.28 0.40 164.0 0.44 10.0 489.0 1,048
14.00 TZA1412I14 0.57 -0.07 0.49 1644.0 0.60 1497.0 20.0 80
14.00 TZA1420I14 0.68 -0.14 0.67 459.0 0.73 152.0 593.0 3,356
14.00 TZA1426I14 0.89 0.00 0.73 875.0 1.01 2417.0 30.0 177
14.50 TZA1405I14.5 0.18 -0.18 0.17 227.0 0.21 63.0 2221.0 1,813
14.50 TZA1412I14.5 0.31 -0.17 0.31 255.0 0.37 206.0 170.0 713
14.50 TZA1420I14.5 0.49 -0.13 0.48 233.0 0.50 16.0 974.0 1,800
14.50 TZA1426I14.5 0.60 -0.11 0.55 1170.0 0.62 10.0 85.0 206
15.00 TZA1405I15 0.09 -0.10 0.08 44.0 0.10 72.0 1017.0 1,642
15.00 TZA1412I15 0.22 -0.11 0.19 125.0 0.24 66.0 218.0 392
15.00 TZA1420I15 0.34 -0.12 0.33 555.0 0.37 11.0 1378.0 7,100
15.00 TZA1426I15 0.46 -0.11 0.41 95.0 0.50 2182.0 64.0 260
15.50 TZA1405I15.5 0.05 -0.04 0.03 110.0 0.05 6.0 325.0 599
15.50 TZA1412I15.5 0.15 -0.03 0.11 319.0 0.16 770.0 30.0 239
15.50 TZA1420I15.5 0.24 -0.10 0.23 287.0 0.26 21.0 281.0 1,315
15.50 TZA1426I15.5 0.34 -0.08 0.31 398.0 0.38 1188.0 13.0 238
16.00 TZA1405I16 0.05 0.00 0.03 10.0 0.05 219.0 83.0 1,090
16.00 TZA1412I16 0.15 0.00 0.07 140.0 0.14 2615.0 8.0 207
16.00 TZA1420I16 0.19 -0.05 0.18 83.0 0.19 15.0 158.0 4,711
16.00 TZA1426I16 0.26 -0.04 0.23 214.0 0.29 809.0 43.0 216
16.50 TZA1405I16.5 0.07 0.05 0.02 1.0 0.06 1239.0 18.0 192
16.50 TZA1412I16.5 0.08 0.00 0.07 156.0 0.10 1672.0 30.0 40
16.50 TZA1420I16.5 0.15 -0.03 0.12 234.0 0.15 63.0 45.0 375
16.50 TZA1426I16.5 0.19 -0.11 0.18 178.0 0.28 2418.0 19.0 4
17.00 TZA1405I17 0.01 0.00 0.01 200.0 0.06 1311.0 987.0 1,420
17.00 TZA1412I17 0.06 0.02 0.01 1156.0 0.15 1972.0 4.0 136
17.00 TZA1420I17 0.11 -0.04 0.10 28.0 0.11 28.0 199.0 4,678
17.00 TZA1426I17 0.23 0.05 0.10 1609.0 0.23 2044.0 40.0 220
17.50 TZA1405I17.5 0.01 0.00 0.01 200.0 0.02 200.0 767.0 772
17.50 TZA1412I17.5 0.27 0.25 0.01 123.0 0.12 2133.0 19.0 20
17.50 TZA1420I17.5 0.12 0.00 0.05 609.0 0.12 1674.0 4.0 250
17.50 TZA1426I17.5 0.16 0.00 0.07 1181.0 0.25 2077.0 10.0 46
18.00 TZA1405I18 0.18 0.17 0.01 10.0 0.05 436.0 2.0 22
18.00 TZA1412I18 0.09 0.08 0.01 10.0 0.11 1875.0 15.0 170
18.00 TZA1420I18 0.06 -0.04 0.05 31.0 0.06 1781.0 631.0 1,554
18.00 TZA1426I18 0.18 0.00 0.11 131.0 0.22 1835.0 20.0 32
18.50 TZA1405I18.5 0.26 0.25 0.01 10.0 0.07 572.0 37.0 90
18.50 TZA1412I18.5 0.05 0.04 0.01 418.0 0.15 1602.0 2.0 38
18.50 TZA1420I18.5 0.07 0.02 0.03 259.0 0.08 351.0 100.0 100
18.50 TZA1426I18.5 0.07 0.00 0.01 2564.0 0.12 1061.0 0.0 0
19.00 TZA1405I19 0.03 -0.02 0.03 5.0 0.07 542.0 5.0 247
19.00 TZA1412I19 0.01 0.00 0.01 9.0 0.14 425.0 0.0 0
19.00 TZA1420I19 0.05 -0.02 0.05 16.0 0.06 249.0 37.0 565
19.00 TZA1426I19 0.40 0.32 0.02 1379.0 0.14 1308.0 10.0 10
19.50 TZA1405I19.5 0.19 0.14 0.01 10.0 0.07 542.0 11.0 20
19.50 TZA1412I19.5 0.08 0.07 0.01 358.0 0.14 1695.0 5.0 5
19.50 TZA1420I19.5 0.03 0.00 0.02 113.0 0.09 13.0 129.0 0
19.50 TZA1426I19.5 0.16 0.12 0.04 228.0 0.24 2113.0 6.0 6
20.00 TZA1405I20 0.03 -0.02 0.01 19.0 0.05 243.0 47.0 158
20.00 TZA1412I20 0.01 0.00 0.01 25.0 0.09 665.0 80.0 50
20.00 TZA1420I20 0.03 0.00 0.01 20.0 0.05 505.0 43.0 1,220
20.00 TZA1426I20 0.15 0.13 0.02 156.0 0.23 1502.0 3.0 3
20.50 TZA1405I20.5 0.07 0.00 0.01 21.0 0.07 291.0 0.0 0
20.50 TZA1412I20.5 0.01 0.00 0.01 10.0 0.13 814.0 0.0 0
20.50 TZA1420I20.5 0.01 0.00 0.01 3.0 0.08 582.0 0.0 0
20.50 TZA1426I20.5 0.02 0.00 0.02 175.0 0.19 1341.0 0.0 0
21.00 TZA1405I21 0.20 0.13 0.01 10.0 0.07 554.0 5.0 5
21.00 TZA1412I21 0.32 0.31 0.01 10.0 0.13 814.0 50.0 50
21.00 TZA1420I21 0.02 0.00 0.01 2.0 0.08 934.0 219.0 390
21.00 TZA1426I21 0.03 0.00 0.01 100.0 0.14 163.0 5.0 31
21.50 TZA1405I21.5 0.07 0.00 0.01 10.0 0.07 62.0 0.0 0
21.50 TZA1412I21.5 0.14 0.00 0.01 10.0 0.14 205.0 0.0 0
21.50 TZA1420I21.5 0.01 0.00 0.01 4.0 0.08 423.0 0.0 0
21.50 TZA1426I21.5 0.02 0.00 0.02 28.0 0.19 1529.0 0.0 0
22.00 TZA1405I22 0.16 0.09 0.01 10.0 0.07 464.0 10.0 10
22.00 TZA1412I22 0.04 0.03 0.01 65.0 0.13 97.0 30.0 30
22.00 TZA1420I22 0.10 0.09 0.01 108.0 0.07 644.0 2.0 155
22.00 TZA1426I22 0.01 0.00 0.01 17.0 0.19 1386.0 0.0 0
22.50 TZA1405I22.5 0.07 0.00 0.01 10.0 0.07 76.0 0.0 0
22.50 TZA1412I22.5 0.05 0.00 0.01 4.0 0.13 610.0 3.0 3
22.50 TZA1420I22.5 0.01 0.00 0.01 100.0 0.07 291.0 0.0 0
22.50 TZA1426I22.5 0.04 0.03 0.01 80.0 0.19 1325.0 10.0 10
23.00 TZA1405I23 0.07 0.00 0.01 10.0 0.07 62.0 0.0 0
23.00 TZA1412I23 0.14 0.00 0.01 10.0 0.13 93.0 0.0 0
23.00 TZA1420I23 0.08 0.07 0.01 3.0 0.07 370.0 1.0 279
23.00 TZA1426I23 0.03 0.02 0.01 10.0 0.19 1317.0 10.0 0
23.50 TZA1405I23.5 0.14 0.07 0.01 10.0 0.07 563.0 75.0 75
23.50 TZA1412I23.5 0.14 0.00 0.01 10.0 0.13 97.0 0.0 0
23.50 TZA1426I23.5 0.03 0.00 0.01 53.0 0.18 914.0 10.0 20
24.00 TZA1405I24 0.13 0.06 0.01 10.0 0.07 547.0 75.0 150
24.00 TZA1412I24 0.14 0.00 0.01 10.0 0.13 93.0 0.0 0
24.00 TZA1420I24 0.12 0.04 0.01 80.0 0.07 491.0 1.0 543
24.00 TZA1426I24 0.01 0.00 0.01 75.0 0.18 211.0 0.0 0
24.50 TZA1405I24.5 0.07 0.00 0.01 10.0 0.07 62.0 0.0 0
24.50 TZA1412I24.5 0.14 0.00 0.01 10.0 0.13 97.0 0.0 0
24.50 TZA1426I24.5 0.01 0.00 0.01 10.0 0.17 129.0 0.0 0
25.00 TZA1405I25 0.06 0.00 0.01 10.0 0.07 71.0 0.0 0
25.00 TZA1412I25 0.13 0.00 0.01 10.0 0.13 291.0 0.0 0
25.00 TZA1420I25 0.04 -0.04 0.01 23.0 0.07 532.0 1.0 209
25.00 TZA1426I25 0.09 0.08 0.01 10.0 0.10 1039.0 100.0 100
25.50 TZA1405I25.5 0.06 0.00 0.01 10.0 0.07 76.0 0.0 0
25.50 TZA1412I25.5 0.14 0.00 0.01 10.0 0.13 93.0 0.0 0
25.50 TZA1426I25.5 0.01 0.00 0.01 10.0 0.17 167.0 0.0 0
26.00 TZA1405I26 0.08 0.02 0.01 100.0 0.07 563.0 10.0 10
26.00 TZA1412I26 0.14 0.01 0.01 10.0 0.12 1175.0 10.0 10
26.00 TZA1420I26 0.05 -0.03 0.01 3.0 0.06 368.0 1.0 147
26.00 TZA1426I26 0.01 0.00 0.01 10.0 0.17 909.0 0.0 0
27.00 TZA1420I27 0.02 -0.05 0.01 4.0 0.06 368.0 5.0 55
28.00 TZA1420I28 0.03 -0.04 0.01 1.0 0.06 439.0 496.0 496
29.00 TZA1420I29 0.02 -0.05 0.01 1.0 0.06 439.0 93.0 134
30.00 TZA1420I30 0.02 -0.05 0.01 317.0 0.06 493.0 120.0 457
31.00 TZA1420I31 0.04 -0.02 0.01 113.0 0.06 439.0 91.0 163
32.00 TZA1420I32 0.03 -0.03 0.01 107.0 0.06 386.0 52.0 263

Put Options: TZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TZA1420U1 0.06 0.00 0.00 0.0 0.05 280.0 0.0 0
2.00 TZA1420U2 0.06 0.00 0.00 0.0 0.05 71.0 0.0 0
3.00 TZA1420U3 0.06 0.00 0.00 0.0 0.05 71.0 0.0 0
4.00 TZA1420U4 0.06 0.00 0.00 0.0 0.05 76.0 0.0 0
5.00 TZA1420U5 0.06 0.00 0.00 0.0 0.05 66.0 0.0 0
6.00 TZA1420U6 0.06 0.00 0.00 0.0 0.05 65.0 0.0 0
7.00 TZA1405U7 0.07 0.00 0.00 0.0 0.07 166.0 0.0 0
7.00 TZA1420U7 0.02 -0.04 0.00 0.0 0.05 65.0 1.0 1
7.50 TZA1405U7.5 0.07 0.00 0.00 0.0 0.07 62.0 0.0 0
8.00 TZA1405U8 0.07 0.00 0.00 0.0 0.07 291.0 0.0 0
8.00 TZA1412U8 0.13 0.00 0.00 0.0 0.12 661.0 0.0 0
8.00 TZA1420U8 0.06 0.00 0.00 0.0 0.05 291.0 0.0 0
8.00 TZA1426U8 0.14 0.00 0.00 0.0 0.15 727.0 0.0 0
8.50 TZA1405U8.5 0.07 0.00 0.00 0.0 0.07 62.0 0.0 0
8.50 TZA1412U8.5 0.13 0.00 0.00 0.0 0.12 83.0 0.0 0
8.50 TZA1420U8.5 0.06 0.00 0.00 0.0 0.05 291.0 0.0 0
9.00 TZA1405U9 0.07 0.00 0.00 0.0 0.07 64.0 0.0 0
9.00 TZA1412U9 0.13 0.00 0.00 0.0 0.12 83.0 0.0 0
9.00 TZA1420U9 0.03 -0.02 0.00 0.0 0.05 396.0 1.0 2
9.00 TZA1426U9 0.04 -0.01 0.04 20.0 0.15 680.0 20.0 20
9.50 TZA1405U9.5 0.07 0.00 0.00 0.0 0.07 62.0 0.0 0
9.50 TZA1412U9.5 0.09 0.00 0.00 0.0 0.12 83.0 0.0 0
9.50 TZA1420U9.5 0.05 0.00 0.00 0.0 0.05 68.0 0.0 0
9.50 TZA1426U9.5 0.06 0.00 0.00 0.0 0.15 154.0 0.0 0
10.00 TZA1405U10 0.07 0.00 0.00 0.0 0.07 62.0 0.0 0
10.00 TZA1412U10 0.09 0.00 0.00 0.0 0.12 83.0 0.0 0
10.00 TZA1420U10 0.04 0.00 0.00 0.0 0.04 345.0 20.0 58
10.00 TZA1426U10 0.06 0.00 0.00 0.0 0.15 154.0 0.0 0
10.50 TZA1405U10.5 0.06 0.00 0.00 0.0 0.07 64.0 0.0 0
10.50 TZA1412U10.5 0.09 0.00 0.00 0.0 0.12 83.0 0.0 0
10.50 TZA1420U10.5 0.05 0.00 0.00 0.0 0.05 209.0 0.0 0
10.50 TZA1426U10.5 0.06 0.00 0.00 0.0 0.15 144.0 0.0 0
11.00 TZA1405U11 0.06 0.00 0.01 3.0 0.07 64.0 0.0 0
11.00 TZA1412U11 0.07 0.00 0.00 0.0 0.07 78.0 0.0 0
11.00 TZA1420U11 0.01 -0.04 0.01 10.0 0.05 921.0 1.0 2
11.00 TZA1426U11 0.06 0.00 0.00 0.0 0.15 348.0 0.0 0
11.50 TZA1405U11.5 0.04 -0.01 0.01 10.0 0.07 262.0 75.0 75
11.50 TZA1412U11.5 0.09 0.00 0.00 0.0 0.12 131.0 0.0 0
11.50 TZA1420U11.5 0.06 0.00 0.00 0.0 0.05 137.0 0.0 0
11.50 TZA1426U11.5 0.06 0.00 0.01 10.0 0.15 158.0 0.0 0
12.00 TZA1405U12 0.06 0.00 0.01 10.0 0.07 62.0 0.0 0
12.00 TZA1412U12 0.09 0.00 0.01 13.0 0.12 348.0 0.0 0
12.00 TZA1420U12 0.01 -0.04 0.05 1.0 0.06 1217.0 1.0 949
12.00 TZA1426U12 0.09 0.08 0.01 108.0 0.17 388.0 1.0 1
12.50 TZA1405U12.5 0.02 -0.05 0.01 10.0 0.07 62.0 20.0 0
12.50 TZA1412U12.5 0.10 0.00 0.01 10.0 0.12 435.0 0.0 0
12.50 TZA1420U12.5 0.04 0.03 0.01 273.0 0.08 506.0 5.0 17
12.50 TZA1426U12.5 0.08 0.06 0.02 285.0 0.23 1986.0 2.0 5
13.00 TZA1405U13 0.03 0.02 0.01 5.0 0.04 530.0 17.0 55
13.00 TZA1412U13 0.04 0.00 0.01 99.0 0.19 2013.0 40.0 40
13.00 TZA1420U13 0.08 0.00 0.08 103.0 0.11 147.0 185.0 549
13.00 TZA1426U13 0.17 0.07 0.10 997.0 0.20 732.0 3.0 5
13.50 TZA1405U13.5 0.05 0.02 0.03 66.0 0.06 122.0 50.0 167
13.50 TZA1412U13.5 0.11 0.00 0.11 42.0 0.14 10.0 8.0 32
13.50 TZA1420U13.5 0.21 0.01 0.22 56.0 0.26 1280.0 29.0 421
13.50 TZA1426U13.5 0.33 0.10 0.29 107.0 0.36 1087.0 10.0 291
14.00 TZA1405U14 0.19 0.06 0.15 49.0 0.19 629.0 451.0 287
14.00 TZA1412U14 0.33 0.10 0.29 118.0 0.36 2456.0 126.0 146
14.00 TZA1420U14 0.44 0.06 0.44 58.0 0.47 1525.0 226.0 2,062
14.00 TZA1426U14 0.57 0.06 0.50 1455.0 0.60 586.0 68.0 410
14.50 TZA1405U14.5 0.42 0.02 0.42 40.0 0.49 2418.0 386.0 134
14.50 TZA1412U14.5 0.44 0.00 0.41 2045.0 0.67 2277.0 17.0 71
14.50 TZA1420U14.5 0.73 0.11 0.72 101.0 0.77 1201.0 71.0 456
14.50 TZA1426U14.5 0.77 0.08 0.70 1740.0 0.93 1633.0 230.0 234
15.00 TZA1405U15 0.79 0.11 0.74 1558.0 0.93 1187.0 236.0 1,171
15.00 TZA1412U15 0.88 0.00 0.74 1461.0 1.05 1526.0 48.0 49
15.00 TZA1420U15 0.98 0.00 1.05 1351.0 1.17 1663.0 10.0 2,534
15.00 TZA1426U15 1.16 0.04 1.12 1409.0 1.27 1189.0 7.0 196
15.50 TZA1405U15.5 0.92 -0.05 0.98 1141.0 1.39 700.0 4.0 37
15.50 TZA1412U15.5 1.25 0.00 1.12 1665.0 1.48 1025.0 10.0 151
15.50 TZA1420U15.5 1.56 0.27 1.41 1177.0 1.59 1314.0 8.0 84
15.50 TZA1426U15.5 1.42 0.07 1.35 1118.0 1.67 1295.0 1.0 7
16.00 TZA1405U16 1.78 0.27 1.74 2.0 1.88 967.0 1.0 454
16.00 TZA1412U16 1.39 -0.11 1.54 1307.0 1.94 1544.0 2.0 45
16.00 TZA1420U16 1.98 0.33 1.91 79.0 2.03 1702.0 50.0 1,142
16.00 TZA1426U16 1.69 -0.03 1.87 801.0 2.09 1012.0 2.0 125
16.50 TZA1405U16.5 1.43 -0.45 1.91 1511.0 2.37 829.0 40.0 99
16.50 TZA1412U16.5 2.32 0.37 2.16 1051.0 2.42 826.0 40.0 224
16.50 TZA1420U16.5 2.35 0.13 2.31 1022.0 2.48 1188.0 5.0 6
16.50 TZA1426U16.5 1.69 -0.41 2.15 41.0 2.55 172.0 1.0 1
17.00 TZA1405U17 1.80 -0.54 2.41 1048.0 2.87 1535.0 1.0 246
17.00 TZA1412U17 1.75 -0.68 2.44 1380.0 2.92 687.0 102.0 103
17.00 TZA1420U17 2.90 0.23 2.75 1348.0 2.95 825.0 1.0 764
17.00 TZA1426U17 2.55 0.00 2.60 1279.0 3.05 1218.0 0.0 0
17.50 TZA1405U17.5 3.05 0.00 2.88 2113.0 3.35 449.0 1.0 78
17.50 TZA1412U17.5 2.26 -0.62 2.95 1343.0 3.40 620.0 1.0 273
17.50 TZA1420U17.5 2.95 0.00 3.00 553.0 3.45 468.0 0.0 0
17.50 TZA1426U17.5 3.00 0.00 3.05 1317.0 3.55 1312.0 0.0 0
18.00 TZA1405U18 2.28 -1.02 3.35 1357.0 3.85 1429.0 75.0 75
18.00 TZA1412U18 3.05 0.00 3.20 315.0 4.05 323.0 0.0 0
18.00 TZA1420U18 3.80 0.35 3.60 1443.0 3.95 1297.0 2.0 1,340
18.00 TZA1426U18 3.50 0.00 3.50 432.0 4.00 100.0 0.0 0
18.50 TZA1405U18.5 3.65 0.00 3.70 202.0 4.55 118.0 0.0 0
18.50 TZA1412U18.5 3.75 0.00 3.80 378.0 4.50 278.0 0.0 0
18.50 TZA1420U18.5 3.90 0.00 3.95 585.0 4.45 511.0 0.0 0
18.50 TZA1426U18.5 3.85 0.00 3.90 413.0 4.55 278.0 0.0 0
19.00 TZA1405U19 4.30 0.00 4.25 147.0 4.85 100.0 0.0 0
19.00 TZA1412U19 4.00 0.00 4.20 388.0 5.05 265.0 0.0 0
19.00 TZA1420U19 3.40 -1.00 4.45 1105.0 4.90 985.0 45.0 386
19.00 TZA1426U19 4.20 0.00 4.35 378.0 5.05 99.0 0.0 0
19.50 TZA1405U19.5 4.80 0.00 4.65 280.0 5.60 171.0 0.0 0
19.50 TZA1412U19.5 4.60 0.00 4.50 389.0 5.85 385.0 0.0 0
19.50 TZA1420U19.5 4.85 0.00 4.95 646.0 5.40 166.0 0.0 0
19.50 TZA1426U19.5 4.65 0.00 4.80 397.0 5.45 290.0 0.0 0
20.00 TZA1405U20 5.30 0.00 5.20 135.0 6.25 100.0 0.0 0
20.00 TZA1412U20 5.10 0.00 5.00 379.0 6.35 392.0 0.0 0
20.00 TZA1420U20 5.24 -0.11 5.40 1090.0 5.90 1004.0 5.0 95
20.00 TZA1426U20 5.15 0.00 5.35 367.0 6.05 90.0 0.0 0
20.50 TZA1405U20.5 5.60 0.00 5.60 280.0 6.75 280.0 0.0 0
20.50 TZA1412U20.5 5.55 0.00 5.50 280.0 6.90 100.0 0.0 0
20.50 TZA1420U20.5 5.75 0.00 5.85 72.0 6.40 166.0 0.0 0
20.50 TZA1426U20.5 5.55 0.00 5.85 378.0 6.60 267.0 0.0 0
21.00 TZA1405U21 6.05 0.00 6.05 47.0 7.30 53.0 0.0 0
21.00 TZA1412U21 6.10 0.00 6.05 74.0 7.10 64.0 0.0 0
21.00 TZA1420U21 6.80 0.45 6.40 1577.0 6.90 1122.0 40.0 44
21.00 TZA1426U21 6.15 0.00 5.95 312.0 7.40 348.0 0.0 0
21.50 TZA1405U21.5 6.55 0.00 6.55 83.0 7.60 280.0 0.0 0
21.50 TZA1412U21.5 6.50 0.00 6.50 280.0 8.20 280.0 0.0 0
21.50 TZA1420U21.5 6.70 0.00 6.90 649.0 7.40 132.0 0.0 0
21.50 TZA1426U21.5 6.60 0.00 6.50 390.0 7.85 366.0 0.0 0
22.00 TZA1405U22 6.70 0.00 7.10 44.0 8.45 57.0 0.0 0
22.00 TZA1412U22 7.25 0.00 6.90 90.0 8.40 100.0 0.0 0
22.00 TZA1420U22 7.20 -0.10 7.15 1070.0 8.15 1575.0 90.0 174
22.00 TZA1426U22 6.80 0.00 6.95 348.0 8.40 348.0 0.0 0
22.50 TZA1405U22.5 7.20 0.00 7.00 280.0 9.30 280.0 0.0 0
22.50 TZA1412U22.5 7.05 0.00 7.20 280.0 8.95 280.0 0.0 0
22.50 TZA1420U22.5 7.65 0.00 7.60 280.0 8.70 280.0 0.0 0
22.50 TZA1426U22.5 7.40 0.00 7.45 348.0 9.00 348.0 0.0 0
23.00 TZA1405U23 7.75 0.00 7.50 280.0 9.80 280.0 0.0 0
23.00 TZA1412U23 7.55 0.00 7.95 280.0 9.55 280.0 0.0 0
23.00 TZA1420U23 7.42 -0.78 8.15 1291.0 9.15 1237.0 5.0 153
23.00 TZA1426U23 7.85 0.00 8.05 348.0 9.40 348.0 0.0 0
23.50 TZA1405U23.5 7.70 0.00 7.35 621.0 10.80 540.0 0.0 0
23.50 TZA1412U23.5 8.25 0.00 8.20 280.0 9.90 280.0 0.0 0
23.50 TZA1426U23.5 8.25 0.00 8.40 348.0 9.90 348.0 0.0 0
24.00 TZA1405U24 7.55 0.00 7.60 627.0 11.30 540.0 0.0 0
24.00 TZA1412U24 7.85 0.00 7.55 700.0 11.35 753.0 0.0 0
24.00 TZA1420U24 7.80 -0.10 8.15 830.0 11.20 540.0 40.0 189
24.00 TZA1426U24 7.90 0.00 8.10 474.0 11.25 853.0 0.0 0
24.50 TZA1405U24.5 8.35 0.00 8.10 622.0 11.80 630.0 0.0 0
24.50 TZA1412U24.5 8.10 0.00 8.05 710.0 11.85 825.0 0.0 0
24.50 TZA1426U24.5 8.45 0.00 8.45 10.0 11.90 280.0 0.0 0
25.00 TZA1405U25 8.55 0.00 8.85 10.0 12.35 280.0 0.0 0
25.00 TZA1412U25 8.90 0.00 8.95 20.0 12.60 20.0 0.0 0
25.00 TZA1420U25 9.60 -0.35 10.10 875.0 11.30 862.0 50.0 158
25.00 TZA1426U25 8.90 0.00 9.10 280.0 12.30 280.0 0.0 0
25.50 TZA1405U25.5 8.80 0.00 9.15 52.0 13.10 280.0 0.0 0
25.50 TZA1412U25.5 9.40 0.00 9.60 20.0 12.95 20.0 0.0 0
25.50 TZA1426U25.5 9.45 0.00 8.95 280.0 12.75 280.0 0.0 0
26.00 TZA1405U26 10.35 0.00 10.60 772.0 12.60 540.0 0.0 0
26.00 TZA1412U26 10.45 0.00 10.50 895.0 12.80 1247.0 0.0 0
26.00 TZA1420U26 10.85 -0.10 11.00 865.0 12.45 700.0 1.0 42
26.00 TZA1426U26 10.65 0.00 10.00 582.0 13.30 1280.0 0.0 0
27.00 TZA1420U27 11.65 0.00 10.90 280.0 14.30 280.0 0.0 0
28.00 TZA1420U28 12.65 0.00 11.90 280.0 15.40 280.0 0.0 0
29.00 TZA1420U29 13.20 -0.45 13.95 894.0 15.25 710.0 2.0 2
30.00 TZA1420U30 13.95 0.00 13.95 280.0 17.20 280.0 0.0 0
31.00 TZA1420U31 15.00 -0.65 15.45 765.0 17.75 555.0 160.0 160
32.00 TZA1420U32 16.00 -0.65 16.45 692.0 18.75 555.0 181.0 181
Trading Center