$15.80 -0.07 (-0.44%) Direxion Trust Shs Daily Small Cap Bear 3X - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 15.80
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.07 (-0.44%)
Prev Close: 15.87
Open: 15.85
Bid: 15.77
Ask: 15.78
Options:

Call Options: TZA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 TZA1431J7 8.50 0.00 8.50 700.0 9.15 634.0 0.0 0
8.00 TZA1431J8 7.40 0.00 7.70 187.0 7.95 159.0 0.0 0
9.00 TZA1431J9 6.40 0.00 6.55 364.0 7.10 666.0 0.0 0
9.50 TZA1431J9.5 6.00 0.00 6.05 351.0 6.60 666.0 0.0 0
10.00 TZA1431J10 5.50 0.00 5.55 505.0 5.95 133.0 0.0 0
10.50 TZA1431J10.5 4.95 0.00 5.05 505.0 5.65 532.0 0.0 0
11.00 TZA1431J11 4.55 0.00 4.60 232.0 5.10 555.0 0.0 0
11.50 TZA1431J11.5 4.95 1.15 3.90 400.0 4.40 252.0 1.0 1
12.00 TZA1431J12 2.73 -0.57 3.60 252.0 3.90 252.0 8.0 8
12.50 TZA1431J12.5 3.00 0.00 3.15 112.0 3.45 54.0 0.0 0
13.00 TZA1431J13 4.00 1.48 2.53 1219.0 3.20 1207.0 10.0 18
13.50 TZA1431J13.5 1.88 0.00 2.08 339.0 2.44 98.0 0.0 0
14.00 TZA1431J14 1.85 -0.10 1.70 708.0 1.92 954.0 242.0 70
14.50 TZA1431J14.5 1.32 0.02 1.27 168.0 1.38 112.0 44.0 48
15.00 TZA1431J15 0.92 -0.25 0.86 186.0 0.98 96.0 242.0 2,062
15.50 TZA1431J15.5 0.62 -0.16 0.59 673.0 0.68 49.0 1387.0 915
16.00 TZA1431J16 0.41 -0.15 0.40 57.0 0.43 67.0 1965.0 11,976
16.50 TZA1431J16.5 0.29 -0.09 0.25 45.0 0.29 36.0 860.0 1,526
17.00 TZA1431J17 0.18 -0.10 0.15 98.0 0.18 46.0 373.0 1,361
17.50 TZA1431J17.5 0.12 -0.01 0.10 48.0 0.12 26.0 140.0 3,609
18.00 TZA1431J18 0.12 0.02 0.03 91.0 0.14 2115.0 27.0 582
18.50 TZA1431J18.5 0.12 0.00 0.03 796.0 0.13 1395.0 40.0 880
19.00 TZA1431J19 0.03 -0.03 0.01 132.0 0.09 1198.0 9.0 1,065
19.50 TZA1431J19.5 0.07 0.00 0.01 86.0 0.12 1385.0 175.0 169
20.00 TZA1431J20 0.03 -0.01 0.01 46.0 0.05 218.0 6.0 1,211
20.50 TZA1431J20.5 0.09 0.08 0.01 47.0 0.14 1123.0 50.0 155
21.00 TZA1431J21 0.05 0.00 0.01 100.0 0.14 1118.0 60.0 114
21.50 TZA1431J21.5 0.22 0.21 0.01 2.0 0.14 1170.0 2.0 90
22.00 TZA1431J22 0.47 0.46 0.01 10.0 0.14 1096.0 12.0 162
22.50 TZA1431J22.5 0.17 0.04 0.02 93.0 0.10 913.0 10.0 43
23.00 TZA1431J23 0.06 -0.07 0.01 70.0 0.10 966.0 10.0 21
23.50 TZA1431J23.5 0.40 0.27 0.04 54.0 0.19 523.0 20.0 20
24.00 TZA1431J24 0.15 0.02 0.01 100.0 0.18 1077.0 75.0 87
24.50 TZA1431J24.5 0.19 0.06 0.03 47.0 0.05 237.0 65.0 65
25.00 TZA1431J25 0.15 0.02 0.02 42.0 0.18 1004.0 2.0 2
25.50 TZA1431J25.5 0.17 0.00 0.01 100.0 0.18 291.0 0.0 0
26.00 TZA1431J26 0.16 0.03 0.01 43.0 0.18 956.0 10.0 10
26.50 TZA1431J26.5 0.13 0.00 0.01 53.0 0.11 354.0 0.0 0
27.00 TZA1431J27 0.13 0.00 0.01 11.0 0.11 349.0 0.0 0
27.50 TZA1431J27.5 0.13 0.00 0.01 135.0 0.11 414.0 0.0 0
28.00 TZA1431J28 0.13 0.00 0.01 11.0 0.11 408.0 0.0 0
28.50 TZA1431J28.5 0.13 0.00 0.01 10.0 0.10 383.0 0.0 0
29.00 TZA1431J29 0.13 0.00 0.01 3.0 0.11 408.0 0.0 0
29.50 TZA1431J29.5 0.13 0.00 0.01 10.0 0.11 1048.0 0.0 0

Put Options: TZA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 TZA1431V7 0.17 0.00 0.00 0.0 0.17 440.0 0.0 0
8.00 TZA1431V8 0.17 0.00 0.00 0.0 0.17 188.0 0.0 0
9.00 TZA1431V9 0.17 0.00 0.00 0.0 0.17 188.0 0.0 0
9.50 TZA1431V9.5 0.17 0.00 0.00 0.0 0.17 188.0 0.0 0
10.00 TZA1431V10 0.17 0.00 0.00 0.0 0.17 189.0 0.0 0
10.50 TZA1431V10.5 0.17 0.00 0.01 10.0 0.17 189.0 0.0 0
11.00 TZA1431V11 0.17 0.00 0.02 10.0 0.17 188.0 0.0 0
11.50 TZA1431V11.5 0.17 0.00 0.01 10.0 0.17 188.0 0.0 0
12.00 TZA1431V12 0.01 -0.12 0.04 10.0 0.11 989.0 100.0 2
12.50 TZA1431V12.5 0.21 0.08 0.01 105.0 0.14 883.0 2.0 2
13.00 TZA1431V13 0.05 -0.07 0.01 160.0 0.18 424.0 10.0 10
13.50 TZA1431V13.5 0.05 -0.09 0.01 100.0 0.10 1180.0 10.0 14
14.00 TZA1431V14 0.06 0.01 0.05 10.0 0.13 1629.0 88.0 32
14.50 TZA1431V14.5 0.32 0.26 0.02 1777.0 0.12 1178.0 20.0 113
15.00 TZA1431V15 0.15 -0.08 0.13 511.0 0.15 13.0 314.0 198
15.50 TZA1431V15.5 0.33 -0.11 0.31 3336.0 0.39 1057.0 115.0 436
16.00 TZA1431V16 0.64 -0.21 0.59 1917.0 0.68 514.0 315.0 991
16.50 TZA1431V16.5 1.02 -0.05 0.96 94.0 1.04 201.0 52.0 176
17.00 TZA1431V17 1.30 -0.14 1.31 764.0 1.46 395.0 61.0 247
17.50 TZA1431V17.5 1.81 0.12 1.78 664.0 1.89 205.0 35.0 113
18.00 TZA1431V18 1.55 -0.54 2.16 767.0 2.36 135.0 108.0 541
18.50 TZA1431V18.5 2.69 0.49 2.63 63.0 2.85 325.0 6.0 681
19.00 TZA1431V19 2.10 -0.90 2.99 969.0 3.40 1820.0 10.0 86
19.50 TZA1431V19.5 2.35 -0.56 3.45 903.0 3.90 1957.0 1.0 41
20.00 TZA1431V20 2.74 -1.26 3.95 910.0 4.45 1861.0 428.0 437
20.50 TZA1431V20.5 3.65 0.00 4.40 702.0 5.00 616.0 0.0 0
21.00 TZA1431V21 4.30 0.00 4.90 600.0 5.50 454.0 0.0 0
21.50 TZA1431V21.5 5.40 0.00 5.40 559.0 6.00 352.0 0.0 0
22.00 TZA1431V22 5.95 0.00 5.90 742.0 6.50 701.0 0.0 0
22.50 TZA1431V22.5 5.70 0.00 6.40 742.0 7.00 677.0 0.0 0
23.00 TZA1431V23 6.95 0.00 6.90 755.0 7.50 642.0 0.0 0
23.50 TZA1431V23.5 7.45 0.00 7.25 397.0 8.15 317.0 0.0 0
24.00 TZA1431V24 7.95 0.00 7.75 257.0 8.60 252.0 0.0 0
24.50 TZA1431V24.5 8.45 0.00 8.25 252.0 9.25 252.0 0.0 0
25.00 TZA1431V25 8.05 -0.90 8.50 1105.0 9.85 1086.0 13.0 13
25.50 TZA1431V25.5 9.90 0.60 8.05 730.0 11.35 702.0 3.0 2
26.00 TZA1431V26 9.80 0.00 8.50 252.0 11.75 252.0 0.0 0
26.50 TZA1431V26.5 9.30 0.00 9.15 1.0 12.25 424.0 0.0 0
27.00 TZA1431V27 9.60 0.00 9.50 576.0 12.65 486.0 0.0 0
27.50 TZA1431V27.5 9.90 0.00 10.05 378.0 13.35 378.0 0.0 0
28.00 TZA1431V28 10.55 0.00 10.50 424.0 13.75 424.0 0.0 0
28.50 TZA1431V28.5 11.25 0.00 11.05 424.0 14.30 424.0 0.0 0
29.00 TZA1431V29 11.55 0.00 11.55 378.0 14.65 378.0 0.0 0
29.50 TZA1431V29.5 12.25 0.00 12.05 662.0 14.90 605.0 0.0 0