Direxion Daily Small Cap Bear 3X Shares $16.35

up +0.30


23/4/2014 06:40 PM  |  NYSEARCA : TZA
Last Trade: 16.35
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.30 (1.87 %)
Prev Close: 16.05
Open: 16.12
Bid: 15.99
Ask: 16.00
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 76%
Options:

Call Options: TZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 TZA1425D4 10.55 0.00 10.30 10.0 12.65 10.0 0.0 0
5.00 TZA1425D5 9.30 0.00 9.30 10.0 13.15 10.0 0.0 0
6.00 TZA1425D6 8.55 0.00 8.40 12.0 12.10 11.0 0.0 0
7.00 TZA1425D7 7.35 0.00 7.40 10.0 11.05 10.0 0.0 0
8.00 TZA1425D8 6.81 0.06 6.00 75.0 10.45 65.0 1.0 0
9.00 TZA1425D9 5.40 0.00 5.15 12.0 7.65 10.0 0.0 0
10.00 TZA1425D10 5.85 0.00 5.65 12.0 6.90 11.0 0.0 0
10.50 TZA1425D10.5 5.35 0.00 5.35 32.0 6.00 32.0 0.0 0
11.00 TZA1425D11 5.05 0.10 5.10 14.0 5.45 32.0 135.0 44
11.50 TZA1425D11.5 4.30 0.00 4.35 32.0 5.25 20.0 0.0 0
12.00 TZA1425D12 4.13 0.00 4.10 90.0 4.45 32.0 5.0 33
12.50 TZA1425D12.5 3.35 0.00 3.35 32.0 4.10 10.0 0.0 0
13.00 TZA1425D13 4.35 1.37 3.10 656.0 3.45 129.0 9.0 93
13.50 TZA1425D13.5 2.71 0.11 2.60 364.0 2.94 10.0 8.0 8
14.00 TZA1425D14 2.17 0.19 2.11 204.0 2.43 76.0 20.0 61
14.50 TZA1425D14.5 1.65 0.17 1.60 958.0 1.92 192.0 6.0 182
15.00 TZA1425D15 1.32 0.31 1.13 1021.0 1.39 20.0 95.0 512
15.50 TZA1425D15.5 0.70 0.10 0.74 449.0 0.90 10.0 60.0 429
16.00 TZA1425D16 0.47 0.13 0.40 1258.0 0.50 281.0 3589.0 3,259
16.50 TZA1425D16.5 0.20 0.02 0.20 10.0 0.22 93.0 1512.0 1,704
17.00 TZA1425D17 0.10 0.02 0.06 248.0 0.10 95.0 1028.0 2,089
17.50 TZA1425D17.5 0.04 0.00 0.02 45.0 0.04 72.0 38.0 1,518
18.00 TZA1425D18 0.01 -0.01 0.01 181.0 0.03 326.0 134.0 1,925
18.50 TZA1425D18.5 0.09 0.08 0.01 35.0 0.03 221.0 16.0 36
19.00 TZA1425D19 0.01 -0.01 0.01 10.0 0.02 84.0 87.0 1,043
19.50 TZA1425D19.5 0.04 0.01 0.01 10.0 0.05 199.0 42.0 42
20.00 TZA1425D20 0.01 0.00 0.01 18.0 0.02 126.0 18.0 1,095
20.50 TZA1425D20.5 0.07 0.00 0.01 1.0 0.10 416.0 0.0 0
21.00 TZA1425D21 0.07 0.04 0.01 63.0 0.03 72.0 1.0 529
21.50 TZA1425D21.5 0.13 0.00 0.01 105.0 0.10 430.0 0.0 0
22.00 TZA1425D22 0.08 0.05 0.01 50.0 0.06 349.0 30.0 194
22.50 TZA1425D22.5 0.12 0.00 0.01 93.0 0.10 201.0 0.0 0
23.00 TZA1425D23 0.04 0.01 0.01 50.0 0.03 52.0 1.0 349
23.50 TZA1425D23.5 0.12 0.00 0.01 10.0 0.14 224.0 0.0 0
24.00 TZA1425D24 0.12 0.00 0.01 10.0 0.14 194.0 0.0 0
24.50 TZA1425D24.5 0.12 0.00 0.01 10.0 0.14 186.0 0.0 0

Put Options: TZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 TZA1425P4 0.13 0.00 0.00 0.0 0.12 224.0 0.0 0
5.00 TZA1425P5 0.13 0.00 0.00 0.0 0.11 224.0 0.0 0
6.00 TZA1425P6 0.12 0.00 0.00 0.0 0.13 224.0 0.0 0
7.00 TZA1425P7 0.12 0.00 0.00 0.0 0.11 224.0 0.0 0
8.00 TZA1425P8 0.12 0.00 0.00 0.0 0.11 224.0 0.0 0
9.00 TZA1425P9 0.12 0.00 0.00 0.0 0.11 216.0 0.0 0
10.00 TZA1425P10 0.12 0.00 0.01 10.0 0.11 258.0 0.0 0
10.50 TZA1425P10.5 0.12 0.00 0.00 0.0 0.11 273.0 0.0 0
11.00 TZA1425P11 0.12 0.00 0.01 10.0 0.11 303.0 0.0 0
11.50 TZA1425P11.5 0.12 0.00 0.00 0.0 0.10 349.0 0.0 0
12.00 TZA1425P12 0.02 -0.01 0.01 10.0 0.03 44.0 10.0 16
12.50 TZA1425P12.5 0.12 0.00 0.00 0.0 0.07 183.0 0.0 0
13.00 TZA1425P13 0.06 0.03 0.01 101.0 0.03 94.0 1.0 42
13.50 TZA1425P13.5 0.09 0.00 0.00 0.0 0.10 327.0 0.0 0
14.00 TZA1425P14 0.01 -0.02 0.01 53.0 0.03 178.0 20.0 156
14.50 TZA1425P14.5 0.02 0.00 0.01 1.0 0.03 287.0 30.0 114
15.00 TZA1425P15 0.03 0.00 0.01 422.0 0.04 322.0 2.0 578
15.50 TZA1425P15.5 0.07 -0.03 0.02 12.0 0.05 222.0 125.0 3,638
16.00 TZA1425P16 0.13 -0.17 0.10 69.0 0.14 455.0 1209.0 4,252
16.50 TZA1425P16.5 0.52 -0.11 0.33 253.0 0.39 408.0 333.0 600
17.00 TZA1425P17 0.79 -0.22 0.71 4.0 0.89 538.0 2.0 550
17.50 TZA1425P17.5 1.25 -0.13 1.11 246.0 1.41 1860.0 20.0 156
18.00 TZA1425P18 1.42 -0.38 1.61 63.0 1.92 1864.0 38.0 313
18.50 TZA1425P18.5 1.95 0.00 1.61 35.0 2.58 151.0 0.0 0
19.00 TZA1425P19 2.05 -0.55 2.58 269.0 2.88 1879.0 312.0 207
19.50 TZA1425P19.5 2.71 -0.39 3.05 78.0 3.40 408.0 1.0 1
20.00 TZA1425P20 3.35 0.00 3.50 32.0 4.05 186.0 0.0 0
20.50 TZA1425P20.5 3.85 0.00 4.00 32.0 4.60 42.0 0.0 0
21.00 TZA1425P21 4.35 0.00 4.05 10.0 5.30 20.0 0.0 0
21.50 TZA1425P21.5 4.85 0.00 4.95 32.0 5.80 12.0 0.0 0
22.00 TZA1425P22 6.01 0.00 5.55 552.0 5.90 738.0 10.0 101
22.50 TZA1425P22.5 5.75 0.00 5.75 32.0 6.90 32.0 0.0 0
23.00 TZA1425P23 6.20 0.00 4.75 60.0 7.55 147.0 0.0 0
23.50 TZA1425P23.5 6.65 0.00 6.55 32.0 7.95 32.0 0.0 0
24.00 TZA1425P24 7.00 0.00 6.55 32.0 8.60 32.0 0.0 0
24.50 TZA1425P24.5 7.60 0.00 7.40 43.0 9.15 32.0 0.0 0
Trading Center