Direxion Trust Shs Daily Small Cap Bear 3X $16.57

up +1.07


31/7/2014 04:00 PM  |  NYSEARCA : TZA
Last Trade: 16.57
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 1.07 (6.90 %)
Prev Close: 15.50
Open: 15.98
Bid: 16.54
Ask: 16.56
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
1.00 TZA1416H1 12.70 0.00 14.90 165.0 15.95 285.0 0.0 0
2.00 TZA1416H2 11.70 0.00 13.85 280.0 15.00 280.0 0.0 0
3.00 TZA1416H3 11.07 0.37 11.20 1.0 15.60 2.0 1.0 1
4.00 TZA1416H4 11.51 1.76 11.85 469.0 13.00 484.0 1.0 2
5.00 TZA1416H5 8.70 0.00 10.85 280.0 12.00 280.0 0.0 0
6.00 TZA1416H6 7.90 0.00 9.85 280.0 11.00 280.0 0.0 0
6.50 TZA1422H6.5 8.65 0.00 8.25 312.0 11.10 556.0 0.0 0
7.00 TZA1401H7 8.10 0.00 8.40 367.0 10.00 607.0 0.0 0
7.00 TZA1408H7 8.35 0.00 7.60 292.0 10.60 463.0 0.0 0
7.00 TZA1416H7 7.90 0.00 8.50 423.0 9.75 280.0 0.0 0
7.00 TZA1422H7 6.65 0.00 9.15 420.0 9.65 240.0 0.0 0
7.00 TZA1429H7 8.35 0.00 7.70 312.0 10.55 469.0 0.0 0
7.50 TZA1408H7.5 7.00 0.00 7.10 60.0 10.60 315.0 0.0 0
7.50 TZA1422H7.5 6.20 0.00 6.65 359.0 10.80 308.0 0.0 0
7.50 TZA1429H7.5 6.80 0.00 7.25 20.0 10.60 60.0 0.0 0
8.00 TZA1401H8 5.60 -0.80 6.60 103.0 9.65 3.0 11.0 9
8.00 TZA1408H8 5.90 0.00 6.55 103.0 9.65 315.0 0.0 0
8.00 TZA1416H8 6.60 0.00 7.70 423.0 8.65 232.0 0.0 0
8.00 TZA1422H8 6.35 0.00 6.60 280.0 9.70 280.0 0.0 0
8.00 TZA1429H8 5.90 0.00 6.60 68.0 9.70 68.0 0.0 0
8.50 TZA1401H8.5 6.50 0.00 6.90 586.0 8.40 492.0 0.0 0
8.50 TZA1408H8.5 5.50 0.00 7.80 103.0 8.15 40.0 0.0 0
8.50 TZA1422H8.5 5.65 0.00 6.25 245.0 9.00 460.0 0.0 0
8.50 TZA1429H8.5 6.10 0.00 6.20 245.0 9.20 460.0 0.0 0
9.00 TZA1401H9 6.00 0.00 6.85 107.0 9.80 11.0 0.0 0
9.00 TZA1408H9 5.35 0.00 5.60 189.0 8.55 514.0 0.0 0
9.00 TZA1416H9 5.00 0.00 6.55 655.0 7.80 436.0 0.0 0
9.00 TZA1422H9 5.30 0.00 7.30 280.0 7.70 280.0 0.0 0
9.00 TZA1429H9 5.40 0.00 5.70 245.0 8.55 460.0 0.0 0
9.50 TZA1401H9.5 5.50 0.00 6.10 167.0 7.10 53.0 0.0 0
9.50 TZA1408H9.5 4.85 0.00 5.45 819.0 7.65 747.0 0.0 0
9.50 TZA1422H9.5 4.65 0.00 5.25 245.0 7.90 460.0 0.0 0
9.50 TZA1429H9.5 5.50 0.00 5.25 259.0 7.90 228.0 0.0 0
10.00 TZA1401H10 3.41 -0.54 4.60 225.0 7.25 423.0 1.0 1
10.00 TZA1408H10 4.25 0.00 4.75 819.0 7.30 747.0 0.0 0
10.00 TZA1416H10 5.00 -0.10 5.50 1238.0 6.60 366.0 10.0 14
10.00 TZA1422H10 4.45 0.00 4.60 535.0 7.30 129.0 0.0 0
10.00 TZA1429H10 5.05 0.00 4.80 535.0 7.35 450.0 0.0 0
10.50 TZA1401H10.5 4.50 0.00 5.05 114.0 8.15 21.0 0.0 0
10.50 TZA1408H10.5 3.90 0.00 4.25 1090.0 6.75 1150.0 0.0 0
10.50 TZA1416H10.5 4.60 0.00 5.05 228.0 8.15 11.0 0.0 0
10.50 TZA1422H10.5 3.65 0.00 4.05 670.0 6.90 823.0 0.0 0
10.50 TZA1429H10.5 4.60 0.00 5.85 60.0 6.75 73.0 0.0 0
11.00 TZA1401H11 4.05 0.00 4.60 777.0 5.60 90.0 0.0 0
11.00 TZA1408H11 3.25 0.00 3.90 819.0 6.05 747.0 0.0 0
11.00 TZA1416H11 4.35 0.20 4.60 1556.0 5.60 439.0 25.0 32
11.00 TZA1422H11 3.60 0.60 5.35 219.0 5.65 310.0 1.0 1
11.00 TZA1429H11 4.10 0.00 3.70 1189.0 6.35 835.0 0.0 0
11.50 TZA1401H11.5 3.55 0.00 4.10 777.0 5.10 90.0 0.0 0
11.50 TZA1408H11.5 2.77 0.00 3.35 1090.0 5.60 1100.0 0.0 0
11.50 TZA1416H11.5 3.15 0.00 4.20 1226.0 5.05 240.0 0.0 0
11.50 TZA1422H11.5 2.94 0.00 3.15 1204.0 5.85 777.0 0.0 0
11.50 TZA1429H11.5 3.60 0.00 4.85 345.0 5.15 235.0 0.0 0
12.00 TZA1401H12 4.05 0.90 4.40 423.0 4.55 291.0 10.0 60
12.00 TZA1408H12 4.10 0.95 3.60 1417.0 4.60 346.0 4.0 15
12.00 TZA1416H12 4.10 0.49 4.40 1555.0 4.55 513.0 19.0 1,276
12.00 TZA1422H12 4.00 0.95 4.30 894.0 4.60 138.0 8.0 15
12.00 TZA1429H12 3.15 0.00 4.25 235.0 4.65 200.0 1.0 1
12.50 TZA1401H12.5 2.13 -0.33 2.93 1043.0 4.70 1043.0 51.0 19
12.50 TZA1408H12.5 2.25 -0.12 2.66 1741.0 4.75 1020.0 10.0 11
12.50 TZA1416H12.5 3.38 0.78 3.10 2013.0 4.10 401.0 1.0 1
12.50 TZA1422H12.5 2.51 -0.17 3.10 1204.0 4.30 1158.0 12.0 16
12.50 TZA1429H12.5 2.55 0.00 2.63 1189.0 4.95 1212.0 0.0 0
13.00 TZA1401H13 3.10 0.94 2.65 2720.0 3.60 696.0 20.0 33
13.00 TZA1408H13 3.10 0.92 2.64 1803.0 3.60 60.0 20.0 57
13.00 TZA1416H13 3.50 0.85 3.35 2861.0 3.55 277.0 68.0 680
13.00 TZA1422H13 1.94 -0.27 2.68 1575.0 3.85 1086.0 20.0 21
13.00 TZA1429H13 3.50 1.29 3.35 370.0 3.60 126.0 14.0 29
13.50 TZA1401H13.5 2.69 0.97 2.88 1223.0 3.05 675.0 1.0 126
13.50 TZA1408H13.5 1.58 0.00 1.59 1303.0 3.75 1894.0 0.0 0
13.50 TZA1416H13.5 2.15 0.00 2.30 2100.0 3.10 595.0 15.0 25
13.50 TZA1422H13.5 1.67 -0.22 2.17 1003.0 3.20 391.0 50.0 108
13.50 TZA1429H13.5 2.35 0.39 2.70 859.0 3.30 591.0 4.0 37
14.00 TZA1401H14 2.35 1.12 2.22 2017.0 2.55 38.0 116.0 67
14.00 TZA1408H14 2.40 0.85 1.80 134.0 2.58 100.0 110.0 361
14.00 TZA1416H14 2.51 0.91 2.42 963.0 2.54 125.0 1171.0 2,876
14.00 TZA1422H14 2.51 0.73 2.36 852.0 2.62 167.0 55.0 417
14.00 TZA1429H14 1.61 -0.06 2.29 1194.0 2.67 201.0 10.0 5
14.50 TZA1401H14.5 2.01 0.89 1.97 611.0 2.05 122.0 103.0 757
14.50 TZA1408H14.5 2.03 0.91 1.97 1330.0 2.05 70.0 199.0 475
14.50 TZA1416H14.5 1.98 0.75 1.95 581.0 2.12 226.0 40.0 114
14.50 TZA1422H14.5 2.10 0.95 1.99 618.0 2.21 248.0 33.0 171
14.50 TZA1429H14.5 2.03 0.85 2.03 672.0 2.27 219.0 661.0 782
15.00 TZA1401H15 1.50 0.82 1.46 193.0 1.54 20.0 283.0 1,213
15.00 TZA1408H15 1.59 0.72 1.48 1026.0 1.59 10.0 220.0 860
15.00 TZA1416H15 1.70 0.80 1.68 125.0 1.75 112.0 3741.0 10,144
15.00 TZA1422H15 1.71 0.71 1.66 606.0 1.78 110.0 130.0 545
15.00 TZA1429H15 1.64 0.71 1.68 672.0 1.89 510.0 3.0 298
15.50 TZA1401H15.5 1.03 0.73 0.97 1312.0 1.11 408.0 2001.0 3,529
15.50 TZA1408H15.5 1.12 0.62 1.07 2346.0 1.21 22.0 309.0 624
15.50 TZA1416H15.5 1.26 0.53 1.26 529.0 1.35 30.0 765.0 2,362
15.50 TZA1422H15.5 1.45 0.65 1.35 911.0 1.51 265.0 58.0 261
15.50 TZA1429H15.5 1.00 0.00 1.20 1666.0 1.60 853.0 40.0 74
16.00 TZA1401H16 0.60 0.46 0.57 1.0 0.64 939.0 2409.0 3,296
16.00 TZA1408H16 0.84 0.47 0.80 1140.0 0.90 72.0 1205.0 1,177
16.00 TZA1416H16 1.07 0.58 1.05 811.0 1.10 65.0 5637.0 7,515
16.00 TZA1422H16 1.20 0.64 1.07 123.0 1.24 43.0 15.0 453
16.00 TZA1429H16 1.20 0.45 1.15 1309.0 1.37 114.0 145.0 348
16.50 TZA1401H16.5 0.30 0.23 0.29 99.0 0.32 122.0 2507.0 2,304
16.50 TZA1408H16.5 0.65 0.45 0.63 124.0 0.68 156.0 1166.0 890
16.50 TZA1416H16.5 0.75 0.36 0.81 130.0 0.83 62.0 1579.0 564
16.50 TZA1422H16.5 0.91 0.49 0.81 1648.0 1.00 97.0 108.0 247
16.50 TZA1429H16.5 1.00 0.49 0.91 1603.0 1.12 923.0 34.0 806
17.00 TZA1401H17 0.11 0.08 0.11 154.0 0.14 182.0 859.0 4,315
17.00 TZA1408H17 0.46 0.28 0.46 20.0 0.47 75.0 1354.0 410
17.00 TZA1416H17 0.65 0.39 0.64 695.0 0.67 63.0 3295.0 6,920
17.00 TZA1422H17 0.77 0.46 0.72 1375.0 0.81 97.0 86.0 309
17.00 TZA1429H17 0.87 0.35 0.68 1904.0 0.95 50.0 12.0 75
17.50 TZA1401H17.5 0.05 0.00 0.05 50.0 0.07 31.0 924.0 2,238
17.50 TZA1408H17.5 0.30 0.22 0.28 204.0 0.33 195.0 118.0 156
17.50 TZA1416H17.5 0.50 0.28 0.49 179.0 0.50 20.0 205.0 260
17.50 TZA1422H17.5 0.55 0.30 0.57 437.0 0.65 122.0 14.0 91
17.50 TZA1429H17.5 0.58 0.34 0.56 1581.0 0.79 88.0 13.0 35
18.00 TZA1401H18 0.05 0.00 0.01 2.0 0.03 269.0 10.0 200
18.00 TZA1408H18 0.22 0.17 0.21 1.0 0.24 37.0 75.0 51
18.00 TZA1416H18 0.38 0.23 0.37 151.0 0.38 4.0 462.0 1,065
18.00 TZA1422H18 0.55 0.31 0.52 75.0 0.60 1.0 14.0 42
18.00 TZA1429H18 0.65 0.42 0.61 165.0 0.71 80.0 54.0 83
18.50 TZA1401H18.5 0.18 0.12 0.01 132.0 0.04 981.0 211.0 217
18.50 TZA1408H18.5 0.12 0.09 0.09 128.0 0.16 58.0 36.0 209
18.50 TZA1416H18.5 0.27 0.15 0.21 1954.0 0.30 90.0 13.0 106
18.50 TZA1422H18.5 0.35 0.24 0.39 130.0 0.45 100.0 3.0 9
18.50 TZA1429H18.5 0.33 0.17 0.52 75.0 0.57 140.0 1.0 1
19.00 TZA1401H19 0.01 -0.05 0.01 10.0 0.06 1698.0 10.0 23
19.00 TZA1408H19 0.10 0.09 0.09 100.0 0.11 16.0 12.0 9
19.00 TZA1416H19 0.23 0.14 0.22 20.0 0.24 75.0 4852.0 450
19.00 TZA1422H19 0.23 0.18 0.31 120.0 0.38 177.0 10.0 75
19.00 TZA1429H19 0.40 0.28 0.42 70.0 0.49 133.0 1.0 6
19.50 TZA1401H19.5 0.02 -0.04 0.01 200.0 0.04 822.0 60.0 60
19.50 TZA1408H19.5 0.01 0.00 0.01 1385.0 0.09 537.0 0.0 0
19.50 TZA1416H19.5 0.14 0.11 0.15 705.0 0.19 90.0 10.0 8
19.50 TZA1422H19.5 0.04 0.00 0.17 1783.0 0.31 60.0 0.0 0
19.50 TZA1429H19.5 0.23 0.18 0.36 75.0 0.53 75.0 4.0 4
20.00 TZA1401H20 0.06 0.00 0.01 200.0 0.03 501.0 10.0 10
20.00 TZA1408H20 0.10 0.05 0.02 192.0 0.05 15.0 18.0 18
20.00 TZA1416H20 0.12 0.08 0.12 166.0 0.15 275.0 53.0 1,172
20.00 TZA1422H20 0.18 0.16 0.20 75.0 0.26 13.0 10.0 0
20.00 TZA1429H20 0.12 0.00 0.26 524.0 0.35 76.0 2.0 5
20.50 TZA1401H20.5 0.09 0.06 0.01 98.0 0.03 760.0 126.0 171
20.50 TZA1408H20.5 0.14 0.00 0.01 224.0 0.08 998.0 0.0 0
20.50 TZA1422H20.5 0.12 0.08 0.16 109.0 0.22 658.0 2.0 40
20.50 TZA1429H20.5 0.08 0.00 0.07 1193.0 0.31 11.0 0.0 0
21.00 TZA1401H21 0.06 0.00 0.01 9.0 0.03 330.0 0.0 0
21.00 TZA1408H21 0.02 -0.12 0.01 108.0 0.07 30.0 5.0 0
21.00 TZA1416H21 0.09 0.05 0.06 624.0 0.10 22.0 31.0 130
21.00 TZA1422H21 0.27 0.08 0.08 1548.0 0.19 206.0 206.0 334
21.00 TZA1429H21 0.15 0.08 0.21 272.0 0.26 76.0 32.0 100
21.50 TZA1401H21.5 0.06 0.00 0.01 132.0 0.06 702.0 0.0 0
21.50 TZA1408H21.5 0.14 0.00 0.01 164.0 0.14 1550.0 0.0 0
21.50 TZA1422H21.5 0.01 0.00 0.05 1846.0 0.16 295.0 0.0 0
21.50 TZA1429H21.5 0.09 0.06 0.17 162.0 0.24 182.0 1.0 1
22.00 TZA1401H22 0.06 0.00 0.01 100.0 0.06 426.0 0.0 0
22.00 TZA1408H22 0.14 0.00 0.01 10.0 0.14 1193.0 0.0 0
22.00 TZA1416H22 0.06 0.05 0.02 642.0 0.11 937.0 15.0 76
22.00 TZA1422H22 0.08 0.07 0.07 647.0 0.14 352.0 15.0 116
22.00 TZA1429H22 0.15 -0.04 0.12 473.0 0.20 73.0 27.0 27
22.50 TZA1401H22.5 0.06 0.00 0.01 10.0 0.06 148.0 0.0 0
22.50 TZA1408H22.5 0.07 0.00 0.01 10.0 0.14 1450.0 0.0 0
22.50 TZA1422H22.5 0.08 0.07 0.03 1394.0 0.14 1040.0 1.0 1
22.50 TZA1429H22.5 0.12 0.11 0.08 75.0 0.20 75.0 10.0 21
23.00 TZA1401H23 0.06 0.00 0.01 10.0 0.06 158.0 0.0 0
23.00 TZA1408H23 0.08 0.00 0.02 10.0 0.14 265.0 0.0 0
23.00 TZA1416H23 0.08 -0.01 0.02 101.0 0.11 1399.0 1.0 113
23.00 TZA1422H23 0.06 0.05 0.03 1034.0 0.14 1198.0 183.0 183
23.00 TZA1429H23 0.08 0.06 0.05 929.0 0.17 331.0 2.0 47
23.50 TZA1401H23.5 0.06 0.00 0.01 10.0 0.06 158.0 0.0 0
23.50 TZA1408H23.5 0.03 -0.03 0.01 21.0 0.13 683.0 10.0 10
23.50 TZA1422H23.5 0.01 0.00 0.03 683.0 0.14 1558.0 0.0 0
23.50 TZA1429H23.5 0.10 0.09 0.04 1679.0 0.17 1268.0 50.0 50
24.00 TZA1401H24 0.06 0.00 0.01 10.0 0.06 1089.0 10.0 85
24.00 TZA1408H24 0.07 0.00 0.01 12.0 0.07 112.0 0.0 0
24.00 TZA1416H24 0.02 -0.06 0.01 350.0 0.09 1272.0 60.0 102
24.00 TZA1422H24 0.04 0.03 0.03 205.0 0.14 1528.0 10.0 0
24.00 TZA1429H24 0.01 0.00 0.04 960.0 0.17 1159.0 0.0 0
24.50 TZA1401H24.5 0.06 0.00 0.01 10.0 0.06 149.0 0.0 0
24.50 TZA1408H24.5 0.07 0.00 0.01 10.0 0.06 63.0 0.0 0
24.50 TZA1429H24.5 0.01 0.00 0.02 1293.0 0.16 1397.0 0.0 0
25.00 TZA1401H25 0.06 0.00 0.01 21.0 0.06 147.0 0.0 0
25.00 TZA1408H25 0.02 -0.04 0.01 10.0 0.07 867.0 10.0 10
25.00 TZA1416H25 0.03 -0.05 0.01 75.0 0.08 693.0 2.0 116
25.00 TZA1429H25 0.04 0.00 0.01 143.0 0.14 1328.0 100.0 140
25.50 TZA1401H25.5 0.03 -0.03 0.01 10.0 0.06 969.0 10.0 10
25.50 TZA1408H25.5 0.02 -0.04 0.01 10.0 0.06 789.0 10.0 20
25.50 TZA1429H25.5 0.05 0.04 0.01 972.0 0.14 1453.0 85.0 0
26.00 TZA1401H26 0.07 0.00 0.01 10.0 0.06 900.0 0.0 0
26.00 TZA1408H26 0.02 -0.04 0.01 3.0 0.06 814.0 10.0 20
26.00 TZA1416H26 0.03 -0.04 0.01 75.0 0.07 584.0 63.0 164
26.00 TZA1429H26 0.05 0.03 0.01 75.0 0.14 1127.0 111.0 0
27.00 TZA1416H27 0.03 -0.04 0.01 10.0 0.06 420.0 1.0 275
28.00 TZA1416H28 0.04 -0.03 0.01 80.0 0.06 434.0 163.0 260
29.00 TZA1416H29 0.04 -0.03 0.01 50.0 0.06 406.0 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 0.05 60.0 0.0 0
2.00 TZA1416T2 0.07 0.00 0.00 0.0 0.02 68.0 0.0 0
3.00 TZA1416T3 0.07 0.00 0.00 0.0 0.02 68.0 0.0 0
4.00 TZA1416T4 0.07 0.00 0.00 0.0 0.02 68.0 0.0 0
5.00 TZA1416T5 0.07 0.00 0.00 0.0 0.02 60.0 0.0 0
6.00 TZA1416T6 0.07 0.00 0.00 0.0 0.02 56.0 0.0 0
6.50 TZA1422T6.5 0.23 0.00 0.00 0.0 0.14 1001.0 0.0 0
7.00 TZA1401T7 0.06 0.00 0.00 0.0 0.07 926.0 0.0 0
7.00 TZA1408T7 0.11 0.00 0.00 0.0 0.06 392.0 0.0 0
7.00 TZA1416T7 0.07 0.00 0.00 0.0 0.02 66.0 0.0 0
7.00 TZA1422T7 0.23 0.00 0.00 0.0 0.14 181.0 0.0 0
7.00 TZA1429T7 0.20 0.00 0.00 0.0 0.14 1021.0 0.0 0
7.50 TZA1408T7.5 0.11 0.00 0.00 0.0 0.06 75.0 0.0 0
7.50 TZA1422T7.5 0.22 0.00 0.00 0.0 0.14 193.0 0.0 0
7.50 TZA1429T7.5 0.25 0.00 0.00 0.0 0.14 145.0 0.0 0
8.00 TZA1401T8 0.07 0.00 0.00 0.0 0.07 109.0 0.0 0
8.00 TZA1408T8 0.11 0.00 0.00 0.0 0.06 75.0 0.0 0
8.00 TZA1416T8 0.07 0.00 0.00 0.0 0.02 60.0 0.0 0
8.00 TZA1422T8 0.25 0.00 0.00 0.0 0.14 193.0 0.0 0
8.00 TZA1429T8 0.20 0.00 0.00 0.0 0.14 105.0 0.0 0
8.50 TZA1401T8.5 0.07 0.00 0.00 0.0 0.07 133.0 0.0 0
8.50 TZA1408T8.5 0.11 0.00 0.00 0.0 0.06 63.0 0.0 0
8.50 TZA1422T8.5 0.23 0.00 0.00 0.0 0.13 76.0 0.0 0
8.50 TZA1429T8.5 0.23 0.00 0.00 0.0 0.14 213.0 0.0 0
9.00 TZA1401T9 0.07 0.00 0.00 0.0 0.07 108.0 0.0 0
9.00 TZA1408T9 0.11 0.00 0.00 0.0 0.06 63.0 0.0 0
9.00 TZA1416T9 0.07 0.00 0.00 0.0 0.02 50.0 0.0 0
9.00 TZA1422T9 0.25 0.00 0.00 0.0 0.14 193.0 0.0 0
9.00 TZA1429T9 0.20 0.00 0.00 0.0 0.12 117.0 0.0 0
9.50 TZA1401T9.5 0.07 0.00 0.00 0.0 0.07 252.0 0.0 0
9.50 TZA1408T9.5 0.11 0.00 0.00 0.0 0.13 217.0 0.0 0
9.50 TZA1422T9.5 0.24 0.00 0.00 0.0 0.14 230.0 0.0 0
9.50 TZA1429T9.5 0.21 0.00 0.00 0.0 0.06 162.0 0.0 0
10.00 TZA1401T10 0.07 0.00 0.00 0.0 0.07 304.0 0.0 0
10.00 TZA1408T10 0.11 0.00 0.00 0.0 0.13 214.0 0.0 0
10.00 TZA1416T10 0.02 -0.04 0.01 10.0 0.06 770.0 1.0 3
10.00 TZA1422T10 0.20 0.00 0.01 10.0 0.12 231.0 0.0 0
10.00 TZA1429T10 0.17 0.00 0.00 0.0 0.06 158.0 0.0 0
10.50 TZA1401T10.5 0.06 0.00 0.00 0.0 0.03 168.0 0.0 0
10.50 TZA1408T10.5 0.11 0.00 0.00 0.0 0.13 214.0 0.0 0
10.50 TZA1416T10.5 0.06 0.00 0.00 0.0 0.06 252.0 0.0 0
10.50 TZA1422T10.5 0.03 -0.22 0.01 10.0 0.06 658.0 2.0 2
10.50 TZA1429T10.5 0.25 0.00 0.01 10.0 0.06 145.0 0.0 0
11.00 TZA1401T11 0.06 0.00 0.01 10.0 0.03 58.0 0.0 0
11.00 TZA1408T11 0.11 0.00 0.01 10.0 0.13 330.0 0.0 0
11.00 TZA1416T11 0.03 -0.03 0.01 75.0 0.04 142.0 10.0 342
11.00 TZA1422T11 0.24 0.00 0.01 10.0 0.06 153.0 0.0 0
11.00 TZA1429T11 0.04 -0.17 0.01 10.0 0.06 668.0 3.0 4
11.50 TZA1401T11.5 0.02 -0.04 0.01 4.0 0.07 983.0 10.0 10
11.50 TZA1408T11.5 0.11 0.00 0.01 75.0 0.13 338.0 0.0 0
11.50 TZA1416T11.5 0.06 0.00 0.00 0.0 0.03 250.0 0.0 0
11.50 TZA1422T11.5 0.02 -0.23 0.01 10.0 0.06 864.0 10.0 10
11.50 TZA1429T11.5 0.02 0.00 0.01 10.0 0.06 127.0 5.0 5
12.00 TZA1401T12 0.02 -0.04 0.01 50.0 0.03 448.0 20.0 525
12.00 TZA1408T12 0.11 0.00 0.01 10.0 0.06 162.0 0.0 0
12.00 TZA1416T12 0.01 -0.05 0.04 1.0 0.01 90.0 24.0 377
12.00 TZA1422T12 0.21 0.00 0.01 10.0 0.06 153.0 0.0 0
12.00 TZA1429T12 0.17 0.00 0.01 50.0 0.06 130.0 0.0 0
12.50 TZA1401T12.5 0.06 0.00 0.01 10.0 0.03 325.0 0.0 0
12.50 TZA1408T12.5 0.11 0.00 0.01 50.0 0.06 162.0 0.0 0
12.50 TZA1416T12.5 0.06 0.00 0.00 0.0 0.03 181.0 0.0 0
12.50 TZA1422T12.5 0.13 -0.09 0.01 61.0 0.06 643.0 85.0 75
12.50 TZA1429T12.5 0.01 0.00 0.01 10.0 0.09 1028.0 0.0 0
13.00 TZA1401T13 0.05 -0.01 0.01 50.0 0.03 495.0 10.0 17
13.00 TZA1408T13 0.03 -0.08 0.01 11.0 0.06 1056.0 24.0 38
13.00 TZA1416T13 0.01 -0.06 0.01 145.0 0.01 108.0 142.0 1,025
13.00 TZA1422T13 0.10 0.09 0.01 10.0 0.06 1047.0 1.0 323
13.00 TZA1429T13 0.03 0.02 0.01 78.0 0.06 363.0 3.0 8
13.50 TZA1401T13.5 0.02 -0.04 0.03 10.0 0.02 265.0 1.0 90
13.50 TZA1408T13.5 0.05 0.00 0.01 27.0 0.06 1119.0 25.0 25
13.50 TZA1416T13.5 0.02 -0.05 0.01 7.0 0.02 180.0 505.0 517
13.50 TZA1422T13.5 0.24 0.21 0.01 406.0 0.17 1550.0 16.0 16
13.50 TZA1429T13.5 0.16 0.00 0.01 75.0 0.19 1197.0 5.0 53
14.00 TZA1401T14 0.03 0.01 0.01 10.0 0.03 754.0 2.0 186
14.00 TZA1408T14 0.05 -0.01 0.01 146.0 0.03 829.0 10.0 32
14.00 TZA1416T14 0.04 -0.05 0.02 119.0 0.04 81.0 159.0 2,316
14.00 TZA1422T14 0.30 0.22 0.06 150.0 0.10 286.0 20.0 87
14.00 TZA1429T14 0.48 0.31 0.11 60.0 0.16 295.0 6.0 20
14.50 TZA1401T14.5 0.01 -0.03 0.02 10.0 0.01 106.0 4.0 293
14.50 TZA1408T14.5 0.04 -0.08 0.01 646.0 0.07 1171.0 1.0 225
14.50 TZA1416T14.5 0.12 -0.09 0.07 237.0 0.10 779.0 14.0 471
14.50 TZA1422T14.5 0.16 -0.07 0.13 40.0 0.19 948.0 3.0 1,830
14.50 TZA1429T14.5 0.40 0.04 0.23 2.0 0.25 40.0 6.0 247
15.00 TZA1401T15 0.02 -0.06 0.01 22.0 0.03 764.0 61.0 2,073
15.00 TZA1408T15 0.09 -0.16 0.06 122.0 0.13 250.0 71.0 607
15.00 TZA1416T15 0.19 -0.22 0.18 19.0 0.20 580.0 321.0 3,898
15.00 TZA1422T15 0.29 -0.25 0.26 85.0 0.32 739.0 10.0 148
15.00 TZA1429T15 0.41 -0.15 0.36 103.0 0.42 1001.0 3.0 112
15.50 TZA1401T15.5 0.02 -0.27 0.02 75.0 0.04 151.0 576.0 2,180
15.50 TZA1408T15.5 0.19 -0.34 0.18 51.0 0.21 343.0 337.0 577
15.50 TZA1416T15.5 0.34 -0.31 0.33 102.0 0.36 18.0 89.0 657
15.50 TZA1422T15.5 0.50 -0.19 0.44 156.0 0.64 1003.0 1.0 40
15.50 TZA1429T15.5 0.59 -0.23 0.57 44.0 0.64 1038.0 14.0 14
16.00 TZA1401T16 0.08 -0.47 0.08 95.0 0.12 836.0 2948.0 599
16.00 TZA1408T16 0.35 -0.39 0.35 100.0 0.39 124.0 393.0 325
16.00 TZA1416T16 0.54 -0.45 0.54 1.0 0.55 120.0 611.0 2,768
16.00 TZA1422T16 1.15 0.00 0.66 1068.0 0.90 2197.0 245.0 779
16.00 TZA1429T16 0.83 -0.29 0.79 755.0 0.91 1063.0 11.0 670
16.50 TZA1401T16.5 0.27 -0.50 0.23 45.0 0.29 1727.0 256.0 12
16.50 TZA1408T16.5 0.63 -0.36 0.61 38.0 0.66 39.0 49.0 57
16.50 TZA1416T16.5 0.80 -0.48 0.80 582.0 0.83 70.0 493.0 144
16.50 TZA1422T16.5 1.07 -0.27 0.95 129.0 1.02 19.0 685.0 307
16.50 TZA1429T16.5 1.90 0.44 1.06 712.0 1.41 1707.0 25.0 157
17.00 TZA1401T17 0.64 -0.55 0.58 54.0 0.73 2684.0 66.0 1
17.00 TZA1408T17 0.99 -0.37 0.86 917.0 1.06 2128.0 1.0 0
17.00 TZA1416T17 1.14 -0.53 1.14 41.0 1.15 77.0 137.0 485
17.00 TZA1422T17 1.69 0.00 1.22 1018.0 1.86 1683.0 0.0 0
17.00 TZA1429T17 1.38 -0.44 1.38 754.0 1.82 1632.0 45.0 0
17.50 TZA1401T17.5 1.85 0.16 1.00 285.0 1.29 2371.0 204.0 62
17.50 TZA1408T17.5 1.35 -0.47 1.24 74.0 1.60 1989.0 106.0 36
17.50 TZA1416T17.5 1.84 -0.07 1.45 661.0 1.62 1092.0 14.0 14
17.50 TZA1422T17.5 2.44 0.35 1.56 838.0 2.25 1375.0 1.0 1
17.50 TZA1429T17.5 2.20 0.00 1.47 1398.0 2.56 1489.0 0.0 0
18.00 TZA1401T18 2.50 0.32 1.44 217.0 1.85 1608.0 3.0 13
18.00 TZA1408T18 2.70 0.42 1.67 217.0 2.10 2142.0 4.0 4
18.00 TZA1416T18 1.84 -0.54 1.80 25.0 2.03 925.0 10.0 164
18.00 TZA1422T18 2.51 0.00 1.95 727.0 2.25 788.0 0.0 0
18.00 TZA1429T18 3.24 0.62 2.08 334.0 2.74 1285.0 7.0 7
18.50 TZA1401T18.5 2.62 0.00 1.91 608.0 2.84 1455.0 0.0 0
18.50 TZA1408T18.5 2.36 0.00 1.87 1375.0 3.20 1060.0 0.0 0
18.50 TZA1416T18.5 2.25 -0.70 2.22 30.0 2.53 1459.0 88.0 383
18.50 TZA1422T18.5 2.93 0.00 1.94 1108.0 3.95 1098.0 0.0 0
18.50 TZA1429T18.5 3.05 0.00 2.12 1108.0 4.20 1058.0 0.0 0
19.00 TZA1401T19 3.96 0.86 2.41 627.0 3.40 2502.0 10.0 72
19.00 TZA1408T19 2.70 -0.30 2.56 338.0 2.92 1855.0 3.0 0
19.00 TZA1416T19 2.70 -0.55 2.68 941.0 2.89 1375.0 173.0 1,162
19.00 TZA1422T19 3.65 0.25 2.73 1168.0 3.60 1245.0 265.0 265
19.00 TZA1429T19 4.07 0.67 2.90 413.0 3.75 1223.0 5.0 5
19.50 TZA1401T19.5 3.65 0.00 2.88 176.0 4.00 160.0 0.0 0
19.50 TZA1408T19.5 3.40 0.00 2.69 296.0 4.10 621.0 0.0 0
19.50 TZA1416T19.5 3.75 0.00 3.10 670.0 3.45 1467.0 0.0 0
19.50 TZA1422T19.5 3.85 0.00 2.72 1050.0 4.65 1023.0 0.0 0
19.50 TZA1429T19.5 3.90 0.00 2.87 1088.0 4.75 1068.0 0.0 0
20.00 TZA1401T20 5.60 1.55 3.25 1315.0 4.60 1868.0 80.0 80
20.00 TZA1408T20 3.50 0.00 2.91 358.0 4.55 788.0 0.0 0
20.00 TZA1416T20 5.05 0.80 3.60 296.0 3.95 1460.0 24.0 109
20.00 TZA1422T20 3.80 0.00 2.96 1033.0 5.30 963.0 0.0 0
20.00 TZA1429T20 4.40 0.00 3.20 1053.0 5.10 1051.0 0.0 0
20.50 TZA1401T20.5 4.45 0.00 3.90 722.0 4.90 1893.0 0.0 0
20.50 TZA1408T20.5 4.15 0.00 3.50 358.0 5.70 788.0 0.0 0
20.50 TZA1422T20.5 4.35 0.00 3.60 1085.0 5.60 1003.0 0.0 0
20.50 TZA1429T20.5 4.85 0.00 3.60 1043.0 5.80 1074.0 0.0 0
21.00 TZA1401T21 4.95 0.00 4.40 741.0 5.35 1739.0 0.0 0
21.00 TZA1408T21 4.30 0.00 3.40 961.0 6.45 1529.0 0.0 0
21.00 TZA1416T21 5.95 0.80 4.50 796.0 5.15 1386.0 360.0 239
21.00 TZA1422T21 5.00 0.00 3.65 1069.0 6.40 993.0 0.0 0
21.00 TZA1429T21 5.20 0.00 4.20 1049.0 6.00 1050.0 0.0 0
21.50 TZA1401T21.5 5.90 0.65 4.90 445.0 6.10 2224.0 4.0 4
21.50 TZA1408T21.5 5.15 0.00 4.05 684.0 6.95 808.0 0.0 0
21.50 TZA1422T21.5 5.00 0.00 4.25 1282.0 6.90 952.0 0.0 0
21.50 TZA1429T21.5 5.75 0.00 4.10 1023.0 6.80 943.0 0.0 0
22.00 TZA1401T22 6.00 0.00 5.30 683.0 6.55 1212.0 0.0 0
22.00 TZA1408T22 5.15 0.00 4.70 454.0 7.30 778.0 0.0 0
22.00 TZA1416T22 6.56 0.41 5.40 763.0 6.65 1054.0 20.0 109
22.00 TZA1422T22 5.25 0.00 4.90 402.0 7.20 274.0 0.0 0
22.00 TZA1429T22 6.20 0.00 4.85 1023.0 7.35 993.0 0.0 0
22.50 TZA1401T22.5 6.45 0.00 5.80 573.0 7.05 764.0 0.0 0
22.50 TZA1408T22.5 6.10 0.00 5.00 439.0 7.95 778.0 0.0 0
22.50 TZA1422T22.5 6.30 0.00 5.45 402.0 7.95 274.0 0.0 0
22.50 TZA1429T22.5 6.65 0.00 5.30 1454.0 7.80 935.0 0.0 0
23.00 TZA1401T23 7.05 0.00 6.40 128.0 7.50 764.0 0.0 0
23.00 TZA1408T23 7.20 0.00 6.25 945.0 7.40 1350.0 82.0 82
23.00 TZA1416T23 7.65 0.45 6.45 163.0 7.00 982.0 1.0 9
23.00 TZA1422T23 6.35 0.00 5.60 395.0 8.45 274.0 0.0 0
23.00 TZA1429T23 7.10 0.00 6.55 2.0 6.90 75.0 0.0 0
23.50 TZA1401T23.5 7.20 0.00 6.90 249.0 8.10 550.0 0.0 0
23.50 TZA1408T23.5 7.15 0.00 6.00 826.0 8.80 969.0 0.0 0
23.50 TZA1422T23.5 7.15 0.00 6.00 568.0 8.95 100.0 0.0 0
23.50 TZA1429T23.5 7.75 0.00 7.05 2.0 7.40 77.0 0.0 0
24.00 TZA1401T24 8.00 0.00 7.30 442.0 8.60 549.0 0.0 0
24.00 TZA1408T24 7.70 0.00 6.40 796.0 9.95 46.0 0.0 0
24.00 TZA1416T24 8.65 0.45 7.40 729.0 8.45 983.0 94.0 94
24.00 TZA1422T24 8.10 0.00 6.65 1013.0 9.90 873.0 0.0 0
24.00 TZA1429T24 8.15 0.00 6.80 389.0 9.35 104.0 0.0 0
24.50 TZA1401T24.5 8.20 0.00 7.50 585.0 9.15 532.0 0.0 0
24.50 TZA1408T24.5 8.20 0.00 6.60 737.0 10.45 56.0 0.0 0
24.50 TZA1429T24.5 8.65 0.00 6.85 87.0 10.05 20.0 0.0 0
25.00 TZA1401T25 8.10 0.00 8.20 390.0 9.75 510.0 0.0 0
25.00 TZA1408T25 8.85 0.00 7.15 202.0 10.25 701.0 0.0 0
25.00 TZA1416T25 8.30 0.00 8.20 773.0 9.60 302.0 0.0 0
25.00 TZA1429T25 9.15 0.00 7.20 745.0 10.30 290.0 0.0 0
25.50 TZA1401T25.5 8.30 0.00 8.60 220.0 9.65 295.0 0.0 0
25.50 TZA1408T25.5 8.25 0.00 7.90 267.0 10.80 400.0 0.0 0
25.50 TZA1429T25.5 8.70 0.00 7.95 562.0 11.35 163.0 0.0 0
26.00 TZA1401T26 9.95 0.00 8.15 292.0 11.90 933.0 0.0 0
26.00 TZA1408T26 9.30 0.00 8.20 970.0 11.25 860.0 0.0 0
26.00 TZA1416T26 10.30 0.80 8.80 773.0 10.80 927.0 1.0 1
26.00 TZA1429T26 11.33 1.63 9.35 546.0 10.25 682.0 1.0 1
27.00 TZA1416T27 12.30 1.60 9.10 1030.0 12.40 1177.0 37.0 37
28.00 TZA1416T28 13.05 0.85 10.10 1030.0 13.40 1142.0 10.0 10
29.00 TZA1416T29 13.58 0.68 12.05 1138.0 13.15 1467.0 1.0 4
Trading Center