Direxion Trust Shs Daily Small Cap Bear 3X $15.15

up +0.54


19/9/2014 04:00 PM  |  NYSEARCA : TZA
Last Trade: 15.15
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.54 (3.70 %)
Prev Close: 14.61
Open: 14.41
Bid: 15.20
Ask: 15.25
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 50%
Options:

Call Options: TZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 TZA1426I7.5 0.00 0.00 6.80 427.0 7.85 385.0 0.0 0
8.00 TZA1426I8 6.40 0.00 6.30 140.0 7.35 140.0 0.0 0
8.50 TZA1426I8.5 0.00 0.00 5.80 65.0 6.95 406.0 0.0 0
9.00 TZA1426I9 5.40 0.00 5.30 303.0 6.35 303.0 0.0 0
9.50 TZA1426I9.5 5.00 0.00 4.80 303.0 5.85 303.0 0.0 0
10.00 TZA1426I10 4.50 0.00 4.30 303.0 5.35 303.0 0.0 0
10.50 TZA1426I10.5 4.00 0.00 3.80 303.0 4.85 303.0 0.0 0
11.00 TZA1426I11 3.50 0.00 3.30 782.0 4.30 759.0 0.0 0
11.50 TZA1426I11.5 3.00 0.00 2.84 46.0 3.80 28.0 0.0 0
12.00 TZA1426I12 3.20 0.60 3.05 9.0 3.30 100.0 10.0 10
12.50 TZA1426I12.5 2.10 0.00 2.52 6.0 2.73 100.0 0.0 0
13.00 TZA1426I13 2.10 0.54 2.02 549.0 2.32 790.0 5.0 25
13.50 TZA1426I13.5 1.55 0.47 1.52 569.0 1.73 226.0 62.0 269
14.00 TZA1426I14 1.22 0.48 1.06 283.0 1.25 1474.0 477.0 894
14.50 TZA1426I14.5 0.70 0.26 0.70 147.0 0.74 1.0 1155.0 893
15.00 TZA1426I15 0.38 0.12 0.37 87.0 0.40 106.0 5005.0 2,499
15.50 TZA1426I15.5 0.20 0.04 0.19 236.0 0.21 11.0 1960.0 866
16.00 TZA1426I16 0.10 -0.01 0.10 73.0 0.11 1.0 549.0 593
16.50 TZA1426I16.5 0.10 0.02 0.05 179.0 0.10 822.0 670.0 202
17.00 TZA1426I17 0.01 -0.04 0.03 581.0 0.06 252.0 2.0 233
17.50 TZA1426I17.5 0.12 0.11 0.01 261.0 0.06 738.0 1.0 46
18.00 TZA1426I18 0.02 -0.03 0.01 124.0 0.05 462.0 10.0 32
18.50 TZA1426I18.5 0.08 0.00 0.01 122.0 0.12 1464.0 0.0 0
19.00 TZA1426I19 0.40 0.33 0.01 100.0 0.15 1006.0 10.0 10
19.50 TZA1426I19.5 0.01 -0.13 0.01 35.0 0.06 648.0 65.0 6
20.00 TZA1426I20 0.05 -0.02 0.01 29.0 0.15 884.0 10.0 10
20.50 TZA1426I20.5 0.07 0.00 0.01 132.0 0.14 587.0 0.0 0
21.00 TZA1426I21 0.03 -0.11 0.01 100.0 0.14 437.0 5.0 31
21.50 TZA1426I21.5 0.07 0.00 0.01 3.0 0.14 564.0 0.0 0
22.00 TZA1426I22 0.07 0.00 0.01 3.0 0.14 553.0 0.0 0
22.50 TZA1426I22.5 0.04 -0.10 0.01 4.0 0.14 437.0 10.0 10
23.00 TZA1426I23 0.01 -0.05 0.01 4.0 0.14 932.0 10.0 20
23.50 TZA1426I23.5 0.03 -0.03 0.01 10.0 0.14 437.0 10.0 20
24.00 TZA1426I24 0.04 0.00 0.01 10.0 0.13 605.0 0.0 0
24.50 TZA1426I24.5 0.14 0.00 0.01 10.0 0.13 553.0 0.0 0
25.00 TZA1426I25 0.09 -0.01 0.01 10.0 0.10 260.0 100.0 100
25.50 TZA1426I25.5 0.04 0.00 0.01 10.0 0.13 368.0 0.0 0
26.00 TZA1426I26 0.04 0.00 0.01 10.0 0.13 403.0 0.0 0

Put Options: TZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 TZA1426U7.5 0.07 0.00 0.00 0.0 0.13 157.0 0.0 0
8.00 TZA1426U8 0.13 0.00 0.00 0.0 0.13 91.0 0.0 0
8.50 TZA1426U8.5 0.00 0.00 0.00 0.0 0.13 157.0 0.0 0
9.00 TZA1426U9 0.04 -0.10 0.04 20.0 0.13 437.0 20.0 20
9.50 TZA1426U9.5 0.03 0.00 0.00 0.0 0.13 207.0 0.0 0
10.00 TZA1426U10 0.03 0.00 0.00 0.0 0.13 49.0 0.0 0
10.50 TZA1426U10.5 0.03 0.00 0.00 0.0 0.13 216.0 0.0 0
11.00 TZA1426U11 0.03 0.00 0.00 0.0 0.13 177.0 0.0 0
11.50 TZA1426U11.5 0.03 0.00 0.01 10.0 0.13 177.0 0.0 0
12.00 TZA1426U12 0.09 0.03 0.01 10.0 0.13 180.0 1.0 1
12.50 TZA1426U12.5 0.08 0.02 0.01 3.0 0.13 965.0 5.0 34
13.00 TZA1426U13 0.15 0.09 0.02 81.0 0.11 1273.0 3.0 8
13.50 TZA1426U13.5 0.05 0.04 0.01 20.0 0.05 104.0 32.0 366
14.00 TZA1426U14 0.03 -0.08 0.01 20.0 0.05 118.0 308.0 681
14.50 TZA1426U14.5 0.06 -0.19 0.06 32.0 0.08 100.0 487.0 385
15.00 TZA1426U15 0.25 -0.37 0.25 10.0 0.27 96.0 188.0 372
15.50 TZA1426U15.5 0.55 -0.31 0.53 1308.0 0.66 2405.0 50.0 165
16.00 TZA1426U16 0.98 -0.31 0.90 1072.0 1.08 2492.0 115.0 133
16.50 TZA1426U16.5 1.69 -0.08 1.32 677.0 1.56 570.0 1.0 1
17.00 TZA1426U17 1.92 -0.32 1.76 882.0 2.07 1244.0 3.0 43
17.50 TZA1426U17.5 2.70 0.00 2.25 115.0 2.50 193.0 0.0 0
18.00 TZA1426U18 3.15 0.00 2.73 687.0 3.00 316.0 2.0 2
18.50 TZA1426U18.5 3.65 0.00 3.20 452.0 3.50 63.0 0.0 0
19.00 TZA1426U19 4.15 0.00 3.70 100.0 4.00 132.0 0.0 0
19.50 TZA1426U19.5 4.65 0.00 4.20 46.0 4.50 195.0 0.0 0
20.00 TZA1426U20 5.10 0.00 4.70 46.0 5.00 195.0 0.0 0
20.50 TZA1426U20.5 5.60 0.00 5.20 146.0 5.50 146.0 0.0 0
21.00 TZA1426U21 6.10 0.00 5.70 318.0 6.05 60.0 0.0 0
21.50 TZA1426U21.5 6.60 0.00 6.20 690.0 6.75 754.0 0.0 0
22.00 TZA1426U22 7.10 0.00 6.70 300.0 7.40 300.0 0.0 0
22.50 TZA1426U22.5 7.50 0.00 7.20 300.0 7.80 300.0 0.0 0
23.00 TZA1426U23 8.00 0.00 7.55 300.0 8.65 300.0 0.0 0
23.50 TZA1426U23.5 8.50 0.00 7.65 450.0 8.75 350.0 0.0 0
24.00 TZA1426U24 9.00 0.00 7.75 160.0 9.10 300.0 0.0 0
24.50 TZA1426U24.5 8.60 0.00 8.10 450.0 9.80 350.0 0.0 0
25.00 TZA1426U25 9.10 0.00 8.25 397.0 10.25 432.0 0.0 0
25.50 TZA1426U25.5 9.55 0.00 8.70 76.0 10.80 74.0 0.0 0
26.00 TZA1426U26 10.05 0.00 9.25 241.0 11.30 793.0 0.0 0
Trading Center