Dow Down1.04% Nasdaq Down1.05%

Direxion Daily Small Cap Bull 3X ETF (TNA)

-NYSEArca
62.22 Down 1.18(1.86%) 12:05PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Jan 15 | Apr 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
40.00TNA141018C0004000025.20 0.0021.2023.85839
45.00TNA141018C0004500020.80 0.0016.1018.852058
46.00TNA141018C0004600019.90 0.0015.3517.851270
49.00TNA141018C0004900026.47 0.0012.3514.65518
50.00TNA141003C0005000015.94 0.0011.0013.554013
50.00TNA141018C0005000016.40 0.0011.5013.9541116
51.00TNA141031C0005100015.40 0.0011.4013.3033
52.00TNA141018C0005200025.60 0.009.8512.15413
53.00TNA141018C0005300010.25Down 10.859.0011.00122
54.00TNA141018C0005400017.50 0.008.3010.256363
54.00TNA141031C000540009.25Down 5.959.5510.6511
55.00TNA141003C0005500011.30 0.006.408.501313
55.00TNA141018C000550008.31Down 3.227.359.2583196
55.00TNA141031C000550009.80Down 4.088.809.651020
56.00TNA141003C000560008.15 0.005.407.552518
56.00TNA141018C000560007.70Down 14.656.608.353890
56.00TNA141031C000560008.10Down 3.508.109.551560
57.00TNA141018C000570009.80 0.006.107.751089
58.00TNA141003C000580004.25Down 3.953.755.65571
58.00TNA141018C000580009.00 0.005.356.801387
59.00TNA141018C0005900012.80 0.004.706.0517
59.00TNA141024C000590005.45Down 5.505.156.553410
59.00TNA141031C000590008.85 0.005.757.1055
60.00TNA141003C000600003.19Down 1.412.243.854220
60.00TNA141018C000600004.82Down 2.084.404.5524220
60.00TNA141024C000600005.20Down 1.384.555.75126
60.00TNA141031C000600005.64Down 3.854.856.35130
60.50TNA141003C000605002.50Down 2.902.352.953413
60.50TNA141018C000605004.00Down 3.004.104.302023
61.00TNA141018C000610004.05Down 2.803.853.9527130
61.00TNA141024C000610009.45 0.003.905.151010
61.00TNA141031C000610008.75 0.004.305.9005
61.50TNA141031C000615007.45 0.004.255.351010
62.00TNA141003C000620001.52Down 1.581.441.5515945
62.00TNA141010C000620002.56Down 1.642.502.632717
62.00TNA141018C000620003.80Down 1.153.203.357168
62.00TNA141024C000620008.70 0.003.604.453736
62.00TNA141031C000620007.10 0.004.204.951010
62.50TNA141018C000625003.10Down 2.252.943.0510217
63.00TNA141003C000630001.12Down 1.640.971.051213
63.00TNA141010C000630002.02Down 2.181.972.09115
63.00TNA141018C000630002.80Down 1.502.672.77168132
63.00TNA141024C000630003.45Down 4.353.153.4551
63.00TNA141031C000630004.70Down 1.093.653.851010
63.50TNA141003C000635001.08Down 0.730.760.9120227
63.50TNA141010C000635001.80Down 1.401.711.855140
63.50TNA141018C000635002.90Down 1.932.442.515692
64.00TNA141003C000640000.62Down 0.940.600.66501107
64.00TNA141018C000640002.45Down 0.802.212.2790188
64.00TNA141024C000640003.00Down 6.452.672.861118
64.00TNA141031C000640005.55 0.002.993.8511
64.50TNA141003C000645000.55Down 1.050.440.585826
64.50TNA141010C000645001.40Down 1.751.311.43230
64.50TNA141018C000645002.17Down 1.082.022.074142
65.00TNA141003C000650000.61Down 0.260.340.40201417
65.00TNA141010C000650001.16Down 1.011.151.239294
65.00TNA141018C000650001.77Down 1.061.791.84185699
65.00TNA141024C000650003.46 0.002.232.361939
65.00TNA141031C000650003.10Down 0.902.702.9736118
65.50TNA141003C000655000.32Down 0.410.260.31169286
65.50TNA141010C000655001.00Down 0.770.991.061163
65.50TNA141018C000655001.55Down 1.021.601.6416472
65.50TNA141024C000655001.89Down 1.612.012.171032
65.50TNA141031C000655004.25 0.002.502.81121
66.00TNA141003C000660000.19Down 0.360.170.21211839
66.00TNA141010C000660000.96Down 0.720.830.93270154
66.00TNA141018C000660001.65Down 0.421.431.4687278
66.00TNA141024C000660002.40Down 1.371.861.98114
66.00TNA141031C000660002.34Down 1.802.282.4256
66.50TNA141003C000665000.20Down 0.480.120.1666322
66.50TNA141010C000665000.85Down 0.750.720.914164
66.50TNA141018C000665001.29Down 0.921.251.283368
66.50TNA141024C000665002.75 0.001.651.81552
66.50TNA141031C000665002.30Down 1.502.072.28718
67.00TNA141003C000670000.13Down 0.180.070.142401,172
67.00TNA141010C000670000.76Down 0.670.580.774171
67.00TNA141018C000670001.15Down 0.891.121.16135294
67.00TNA141024C000670002.46 0.001.481.621018
67.00TNA141031C000670003.55 0.001.922.0789
67.50TNA141003C000675000.07Down 0.240.050.1282282
67.50TNA141010C000675000.45Down 0.790.500.569814
67.50TNA141018C000675001.07Down 0.630.991.02167105
67.50TNA141024C000675003.25 0.001.291.50513
67.50TNA141031C000675003.55 0.001.721.902582
68.00TNA141003C000680000.09Down 0.100.050.09154813
68.00TNA141010C000680000.53Down 0.470.390.5642152
68.00TNA141018C000680000.91Down 0.500.850.87101523
68.00TNA141024C000680001.22Down 0.911.191.32158
68.00TNA141031C000680001.77Down 1.631.561.761854
68.50TNA141003C000685000.05Down 0.23N/A0.1149363
68.50TNA141010C000685001.13 0.000.320.49130
68.50TNA141018C000685000.79Down 1.040.730.741483
68.50TNA141024C000685001.94 0.001.051.21170
68.50TNA141031C000685001.69Down 1.231.401.634218
69.00TNA141003C000690000.04Down 0.12N/A0.11117373
69.00TNA141010C000690000.30Down 0.300.260.413206
69.00TNA141018C000690000.66Down 0.670.630.6452287
69.00TNA141024C000690001.09Down 1.210.941.073023
69.00TNA141031C000690001.25Down 0.941.311.51184
69.50TNA141003C000695000.04Down 0.07N/A0.1525455
69.50TNA141010C000695000.38Down 0.550.220.325123
69.50TNA141018C000695000.54Down 0.530.510.571157
69.50TNA141024C000695001.56 0.000.831.009398
70.00TNA141003C000700000.05Down 0.060.010.1566751
70.00TNA141010C000700000.16Down 0.340.160.2045370
70.00TNA141018C000700000.51Down 0.290.460.47831,554
70.00TNA141024C000700000.80Down 0.770.731.0045257
70.00TNA141031C000700001.20Down 1.201.061.2310744
70.50TNA141003C000705000.13 0.00N/A0.2513242
70.50TNA141010C000705000.42 0.000.090.26464357
70.50TNA141018C000705000.41Down 0.640.370.405956
70.50TNA141024C000705001.32 0.000.580.8410116
71.00TNA141003C000710000.05Down 0.07N/A0.0810499
71.00TNA141010C000710000.55 0.000.070.3211180
71.00TNA141018C000710000.34Down 0.400.320.3472490
71.00TNA141024C000710000.62Down 0.510.560.6740232
71.00TNA141031C000710000.99Down 0.510.841.0164132
71.50TNA141003C000715000.16 0.00N/A0.25151150
71.50TNA141010C000715000.28 0.000.040.261162
71.50TNA141018C000715000.30Down 0.580.220.30435
71.50TNA141024C000715001.18 0.000.460.80136
71.50TNA141031C000715001.75 0.000.721.033019
72.00TNA141003C000720000.05 0.00N/A0.256392
72.00TNA141010C000720000.15Down 0.220.030.1525283
72.00TNA141018C000720000.25Down 0.270.210.2432590
72.00TNA141024C000720001.30 0.000.370.731925
72.00TNA141031C000720001.25 0.000.641.0710215
72.50TNA141003C000725000.05 0.00N/A0.084118
72.50TNA141010C000725000.20 0.00N/A0.254063
72.50TNA141018C000725000.21Down 0.390.150.217986
72.50TNA141024C000725001.05 0.000.340.51331
72.50TNA141031C000725001.15 0.000.580.9852150
73.00TNA141003C000730000.03 0.000.010.0828483
73.00TNA141010C000730000.15Down 0.040.010.152116
73.00TNA141018C000730000.16Down 0.240.140.175736
73.00TNA141024C000730001.50 0.000.270.5015
73.00TNA141031C000730001.50 0.000.500.861179
73.50TNA141003C000735000.05 0.00N/A0.255066
73.50TNA141010C000735000.21 0.00N/A0.257596
73.50TNA141018C000735000.28Down 0.140.110.14129
73.50TNA141024C000735001.25 0.000.250.47014
73.50TNA141031C000735001.25 0.000.430.815758
74.00TNA141003C000740000.02Down 0.01N/A0.182347
74.00TNA141010C000740000.14 0.00N/A0.101745
74.00TNA141018C000740000.12Down 0.150.090.1280712
74.00TNA141024C000740000.33Down 1.050.200.46150182
74.00TNA141031C000740000.45Down 0.800.390.5547163
74.50TNA141003C000745000.11 0.00N/A0.252065
74.50TNA141010C000745000.21 0.00N/A0.252061
74.50TNA141018C000745000.12Down 0.210.050.104065
74.50TNA141024C000745001.08 0.000.180.4371131
74.50TNA141031C000745000.75 0.000.280.59438
75.00TNA141003C000750000.05 0.00N/A0.0810261
75.00TNA141010C000750000.04Down 0.07N/A0.25669
75.00TNA141018C000750000.09Down 0.100.040.08541,406
75.00TNA141024C000750000.41 0.000.150.37136
75.00TNA141031C000750000.37Down 0.570.320.42114140
75.50TNA141003C000755000.02 0.00N/A0.2510143
75.50TNA141010C000755002.18 0.00N/A0.12488
75.50TNA141018C000755000.35 0.00N/A0.212830
75.50TNA141024C000755000.86 0.000.110.331424
75.50TNA141031C000755001.62 0.000.230.452323
76.00TNA141003C000760000.09 0.00N/A0.258105
76.00TNA141010C000760000.15 0.00N/A0.2515178
76.00TNA141018C000760000.10Down 0.02N/A0.0710890
76.00TNA141024C000760001.17 0.000.100.231324
76.00TNA141031C000760000.28Down 0.160.180.472078
76.50TNA141003C000765000.04 0.00N/A0.251120
76.50TNA141010C000765000.99 0.00N/A0.2511
76.50TNA141018C000765000.21 0.00N/A0.18112
76.50TNA141024C000765000.41 0.000.080.24540
76.50TNA141031C000765000.47 0.000.190.30120162
77.00TNA141003C000770000.05 0.00N/A0.174101
77.00TNA141010C000770000.10 0.00N/A0.1712
77.00TNA141018C000770000.03Down 0.050.010.0415445
77.00TNA141024C000770000.20 0.000.010.262476
77.00TNA141031C000770000.38 0.000.160.2611245
77.50TNA141003C000775000.01 0.00N/A0.08553
77.50TNA141010C000775000.18 0.00N/A0.25180
77.50TNA141018C000775000.16 0.00N/A0.17111
77.50TNA141024C000775000.35 0.00N/A0.2528
77.50TNA141031C000775000.52 0.000.130.351548
78.00TNA141003C000780000.10 0.00N/A0.2511104
78.00TNA141010C000780000.81 0.00N/A0.25320
78.00TNA141018C000780000.13Up 0.05N/A0.1712327
78.00TNA141024C000780000.25 0.00N/A0.25839
78.00TNA141031C000780000.19Down 0.230.110.324068
78.50TNA141003C000785000.39 0.00N/A0.2511062
78.50TNA141010C000785000.28 0.00N/A0.251459
78.50TNA141018C000785000.09Down 0.02N/A0.16137
78.50TNA141024C000785000.61 0.00N/A0.25150
79.00TNA141003C000790000.04 0.00N/A0.1510282
79.00TNA141010C000790000.05 0.00N/A0.251028
79.00TNA141018C000790000.08 0.00N/A0.16122473
79.00TNA141024C000790000.45 0.00N/A0.2510525
79.00TNA141031C000790000.37 0.000.030.271518
79.50TNA141003C000795001.65 0.00N/A0.2522
79.50TNA141010C000795000.04 0.00N/A0.101158
79.50TNA141024C000795000.48 0.00N/A0.255550
79.50TNA141031C000795000.21 0.000.010.251021
80.00TNA141003C000800000.02 0.00N/A0.138227
80.00TNA141010C000800000.05 0.00N/A0.102066
80.00TNA141018C000800000.06 0.00N/A0.1550801
80.00TNA141024C000800000.10 0.00N/A0.2549
80.00TNA141031C000800000.15 0.00N/A0.25100154
80.50TNA141003C000805000.45 0.00N/A0.25935
80.50TNA141010C000805001.22 0.00N/A0.2522
80.50TNA141031C000805001.10 0.00N/A0.2521
81.00TNA141003C000810000.06 0.00N/A0.08187
81.00TNA141010C000810000.13 0.00N/A0.251070
81.00TNA141018C000810000.04 0.00N/A0.157246
81.00TNA141024C000810000.25 0.00N/A0.251421
81.00TNA141031C000810000.22 0.00N/A0.2533
81.50TNA141010C000815000.30 0.00N/A0.25132
81.50TNA141024C000815000.35 0.00N/A0.2510090
82.00TNA141003C000820000.06 0.00N/A0.251546
82.00TNA141010C000820000.13Up 0.07N/A0.18133
82.00TNA141018C000820000.05 0.00N/A0.1532193
82.00TNA141024C000820000.14 0.00N/A0.251010
82.00TNA141031C000820000.18 0.00N/A0.25139148
82.50TNA141010C000825000.23 0.00N/A0.25121
82.50TNA141024C000825000.81 0.00N/A0.252121
83.00TNA141003C000830000.04 0.00N/A0.25182
83.00TNA141010C000830000.13Down 0.07N/A0.16113
83.00TNA141018C000830000.05 0.00N/A0.134171
83.00TNA141024C000830000.12 0.00N/A0.251479
83.00TNA141031C000830000.15 0.00N/A0.25347
83.50TNA141024C000835001.30 0.00N/A0.25022
84.00TNA141003C000840001.48 0.00N/A0.2518
84.00TNA141010C000840000.53 0.00N/A0.251010
84.00TNA141018C000840000.06 0.00N/A0.151235
84.00TNA141024C000840000.60 0.00N/A0.251518
85.00TNA141003C000850000.07 0.00N/A0.25141
85.00TNA141010C000850000.37 0.00N/A0.25100100
85.00TNA141018C000850000.05 0.00N/A0.0310462
85.00TNA141024C000850000.46 0.00N/A0.25246
85.00TNA141031C000850000.22 0.00N/A0.25155
86.00TNA141003C000860000.26 0.00N/A0.25515
86.00TNA141010C000860000.56 0.00N/A0.25010
86.00TNA141018C000860000.07 0.00N/A0.155137
86.00TNA141024C000860000.38 0.00N/A0.2542
86.00TNA141031C000860000.58 0.00N/A0.25050
87.00TNA141003C000870000.18 0.00N/A0.254034
87.00TNA141010C000870000.25 0.00N/A0.103111
87.00TNA141018C000870000.05 0.00N/A0.1510173
87.00TNA141024C000870000.95 0.00N/A0.2505
88.00TNA141003C000880000.10 0.00N/A0.251313
88.00TNA141018C000880000.05 0.00N/A0.155310
88.00TNA141024C000880000.71 0.00N/A0.2502
89.00TNA141010C000890000.18 0.00N/A0.2511
89.00TNA141018C000890000.06 0.00N/A0.034227
90.00TNA141018C000900000.03 0.00N/A0.051438
90.00TNA141024C000900000.36 0.00N/A0.25100105
91.00TNA141018C000910000.14 0.00N/A0.15147
92.00TNA141018C000920000.24 0.00N/A0.0310317
93.00TNA141018C000930000.35 0.00N/A0.151297
93.00TNA141024C000930000.19 0.00N/A0.2511
94.00TNA141018C000940000.03 0.00N/A0.0310102
95.00TNA141018C000950000.06 0.00N/A0.153559
96.00TNA141018C000960000.12 0.00N/A0.1509
97.00TNA141003C000970000.53Up 0.53N/A0.13015
97.00TNA141018C000970000.10 0.00N/A0.15212
98.00TNA141018C000980000.57 0.00N/A0.1501
100.00TNA141018C001000000.03 0.00N/A0.0510692
101.00TNA141018C001010000.04 0.00N/A0.033737
105.00TNA141018C001050000.07 0.00N/A0.154330
109.00TNA141018C001090000.06 0.00N/A0.1511
110.00TNA141018C001100000.07 0.00N/A0.152472
111.00TNA141018C001110000.11 0.00N/A0.1555
115.00TNA141018C001150000.20 0.00N/A0.155632
120.00TNA141018C001200000.20 0.00N/A0.1520379
125.00TNA141018C001250000.08 0.00N/A0.1530306
Put OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
32.00TNA141018P000320000.01 0.00N/A0.1511207
33.00TNA141018P000330000.17 0.00N/A0.15320
34.00TNA141018P000340000.09 0.00N/A0.158299
35.00TNA141018P000350000.03 0.00N/A0.158266
36.00TNA141018P000360001.43 0.00N/A0.154060
37.00TNA141018P000370000.17 0.00N/A0.155063
38.00TNA141018P000380000.23 0.00N/A0.16220
39.00TNA141018P000390000.70 0.00N/A0.16199
40.00TNA141018P000400000.06 0.00N/A0.1716768
41.00TNA141018P000410000.60 0.00N/A0.18328
42.00TNA141018P000420000.08 0.00N/A0.1930153
43.00TNA141018P000430000.15 0.00N/A0.224117
44.00TNA141018P000440000.09 0.00N/A0.2512434
45.00TNA141018P000450000.14 0.000.070.1810958
46.00TNA141018P000460000.16 0.000.050.2715399
47.00TNA141018P000470000.11 0.000.110.301052
48.00TNA141010P000480000.09Down 0.03N/A0.18522
48.00TNA141018P000480000.21 0.000.180.3416413
49.00TNA141003P000490000.01 0.00N/A0.1522
49.00TNA141018P000490000.23 0.000.210.4837483
50.00TNA141003P000500000.08Up 0.01N/A0.16110
50.00TNA141010P000500000.12Down 0.04N/A0.21436
50.00TNA141018P000500000.50Up 0.140.290.522101,853
50.00TNA141031P000500001.00Up 0.370.840.99266
51.00TNA141003P000510000.03 0.00N/A0.25719
51.00TNA141010P000510000.18Down 0.100.100.341021
51.00TNA141018P000510000.25 0.000.370.6112402
51.00TNA141031P000510001.28Up 0.310.891.271220
52.00TNA141003P000520000.08 0.00N/A0.251616
52.00TNA141010P000520000.34Up 0.110.170.371530
52.00TNA141018P000520000.50Up 0.040.460.67258605
52.00TNA141031P000520001.37Up 0.231.151.34146
53.00TNA141003P000530000.13 0.00N/A0.251418
53.00TNA141010P000530000.27Up 0.060.220.39164
53.00TNA141018P000530000.84Up 0.320.700.771313
53.00TNA141031P000530001.21 0.001.201.49239
54.00TNA141003P000540000.12 0.00N/A0.1455
54.00TNA141010P000540000.50Up 0.130.420.481361
54.00TNA141018P000540000.84Up 0.240.860.9213773
54.00TNA141031P000540001.07 0.001.361.741243
55.00TNA141003P000550000.08 0.00N/A0.141221
55.00TNA141010P000550000.50Up 0.050.520.5934767
55.00TNA141018P000550000.98Up 0.141.031.081091,455
55.00TNA141024P000550001.23 0.001.461.542185
55.00TNA141031P000550001.71Up 0.471.542.0819118
56.00TNA141003P000560000.10Down 0.020.050.1079166
56.00TNA141010P000560000.75Up 0.200.480.732474
56.00TNA141018P000560001.30Up 0.201.241.3084565
56.00TNA141024P000560001.38 0.001.671.7813
56.00TNA141031P000560002.00Up 0.581.982.21208
57.00TNA141003P000570000.11Down 0.040.090.2118865
57.00TNA141010P000570000.70Up 0.190.610.9235141
57.00TNA141018P000570001.53Up 0.731.451.5121382
57.00TNA141024P000570001.14 0.001.932.0322142
57.00TNA141031P000570002.26Up 0.542.132.4914204
58.00TNA141003P000580000.29Up 0.070.270.31168428
58.00TNA141010P000580001.05Up 0.150.801.1450152
58.00TNA141018P000580001.50Up 0.251.711.76222,264
58.00TNA141024P000580001.42 0.002.182.314272
58.00TNA141031P000580001.75 0.002.672.794232
59.00TNA141003P000590000.25Down 0.090.290.4851285
59.00TNA141010P000590001.15Up 0.521.331.3914138
59.00TNA141018P000590001.90Up 0.172.022.0745530
59.00TNA141024P000590002.31 0.002.522.62648
59.00TNA141031P000590003.38Up 1.332.983.151014
60.00TNA141003P000600000.60Up 0.090.600.67104640
60.00TNA141010P000600001.15 0.001.641.7140229
60.00TNA141018P000600002.18Up 0.372.352.391892,493
60.00TNA141024P000600001.72 0.002.812.992194
60.00TNA141031P000600003.36Up 0.603.353.50669
60.50TNA141003P000605000.77Up 0.350.610.842169
60.50TNA141010P000605001.81Up 0.541.811.88983
60.50TNA141018P000605002.62Up 1.242.532.573285
61.00TNA141003P000610000.80Up 0.280.940.99207686
61.00TNA141010P000610002.06Up 0.662.002.0720210
61.00TNA141018P000610002.60Up 0.532.712.75411,578
61.00TNA141024P000610002.27 0.002.963.4012
61.00TNA141031P000610003.05 0.003.653.955250
61.50TNA141003P000615001.04Up 0.371.091.201777
61.50TNA141018P000615003.45Up 1.412.912.9510118
62.00TNA141003P000620001.35Up 0.351.321.391171,229
62.00TNA141010P000620002.23Up 0.522.332.50157229
62.00TNA141018P000620002.74Up 0.353.053.1593954
62.00TNA141024P000620003.91Up 0.703.503.801137
62.00TNA141031P000620004.63Up 1.584.154.351082
62.50TNA141003P000625001.35Up 0.491.501.635571
62.50TNA141010P000625002.42Up 0.942.612.671118
62.50TNA141018P000625003.90Up 1.383.303.4512261
62.50TNA141024P000625002.87 0.003.804.0524
63.00TNA141003P000630001.58Up 0.531.631.9376640
63.00TNA141010P000630002.69Up 0.622.843.051446
63.00TNA141018P000630003.20Up 0.373.553.6593688
63.00TNA141024P000630002.52 0.003.754.2510181
63.00TNA141031P000630003.15 0.004.454.901717
63.50TNA141003P000635001.50Up 0.251.522.232112
63.50TNA141010P000635002.00 0.002.933.251624
63.50TNA141018P000635004.15Up 1.273.753.90390
64.00TNA141003P000640002.39Up 0.891.952.57144736
64.00TNA141010P000640003.52Up 1.823.303.5043325
64.00TNA141018P000640004.00Up 0.854.054.209669
64.00TNA141024P000640005.20Up 2.104.204.85288
64.00TNA141031P000640004.75 0.004.505.35515
64.50TNA141003P000645002.47Up 0.822.432.9337175
64.50TNA141010P000645003.46Up 0.832.883.85568
64.50TNA141018P000645004.70Up 1.604.354.5023143
64.50TNA141024P000645003.30 0.004.105.70163
65.00TNA141003P000650002.90Up 0.702.933.3519976
65.00TNA141010P000650004.45Up 1.733.104.155200
65.00TNA141018P000650004.65Up 0.654.654.80681,892
65.00TNA141024P000650005.60Up 1.114.356.0020184
65.00TNA141031P000650006.20Up 1.555.555.90661
65.50TNA141003P000655003.40Up 1.313.403.755102
65.50TNA141010P000655002.77 0.003.454.50180
65.50TNA141018P000655005.55Up 2.154.855.1021141
65.50TNA141024P000655003.85 0.004.656.404265
65.50TNA141031P000655004.65 0.005.156.20184
66.00TNA141003P000660003.64Up 0.813.904.1547369
66.00TNA141010P000660004.63Up 0.683.904.8553326
66.00TNA141018P000660005.65Up 1.654.855.5511450
66.00TNA141024P000660005.00Up 1.254.905.952159
66.00TNA141031P000660004.46 0.005.456.701250
66.50TNA141003P000665003.64Up 0.953.604.6051386
66.50TNA141010P000665002.80 0.004.405.25219
66.50TNA141018P000665003.50 0.005.055.802975
66.50TNA141024P000665005.25Up 1.175.206.251219
66.50TNA141031P000665004.17 0.005.707.45323
67.00TNA141003P000670003.15 0.003.605.108229
67.00TNA141010P000670005.60Up 1.404.905.6560174
67.00TNA141018P000670006.22Up 1.275.006.1510411
67.00TNA141024P000670006.80Up 2.105.506.65915
67.00TNA141031P000670005.25 0.006.007.75451
67.50TNA141003P000675003.26 0.004.105.606237
67.50TNA141010P000675004.90 0.004.756.1060202
67.50TNA141018P000675004.35 0.005.306.5010641
67.50TNA141024P000675005.10 0.005.657.051636
67.50TNA141031P000675004.15 0.006.308.15743
68.00TNA141003P000680006.40Up 2.304.906.0052314
68.00TNA141010P000680003.55 0.005.156.4511146
68.00TNA141018P000680005.91Up 1.215.656.90102,107
68.00TNA141024P000680007.15Up 2.326.107.301416
68.00TNA141031P000680005.20 0.006.608.55242
68.50TNA141003P000685004.54 0.005.056.5514214
68.50TNA141010P000685004.48 0.005.556.90175
68.50TNA141018P000685004.60 0.006.007.30128
68.50TNA141024P000685007.50Up 3.256.457.801328
68.50TNA141031P000685004.80 0.006.758.90114
69.00TNA141003P000690006.80Up 2.305.557.057242
69.00TNA141010P000690004.17 0.005.907.301538
69.00TNA141018P000690005.75 0.006.407.7518594
69.00TNA141024P000690004.50 0.007.108.051629
69.00TNA141031P000690005.70 0.007.309.15251
69.50TNA141003P000695007.90Up 3.006.057.55571
69.50TNA141010P000695004.80 0.006.357.75113
69.50TNA141018P000695006.10 0.006.758.252339
69.50TNA141024P000695007.20Up 2.007.608.45444
69.50TNA141031P000695005.25 0.007.409.6522
70.00TNA141003P000700007.50Up 2.867.058.0030381
70.00TNA141010P000700005.14 0.006.808.2520185
70.00TNA141018P000700008.65Up 3.057.858.55241,639
70.00TNA141024P000700008.55Up 1.058.058.95173
70.00TNA141031P000700006.70 0.007.7510.001031
70.50TNA141003P000705006.00 0.006.708.65168
70.50TNA141010P000705005.75 0.007.109.451039
70.50TNA141018P000705005.35 0.008.409.0051102
70.50TNA141024P000705006.05 0.008.559.255061
70.50TNA141031P000705005.65 0.008.1510.3501
71.00TNA141003P000710005.55 0.007.459.0040346
71.00TNA141010P000710005.83 0.007.559.9040195
71.00TNA141018P000710007.15 0.008.459.4515685
71.00TNA141024P000710009.90Up 3.009.059.65164
71.00TNA141031P000710007.40 0.008.5010.751447
71.50TNA141003P000715005.43 0.007.809.5070572
71.50TNA141010P000715002.60 0.007.9010.5522
71.50TNA141018P000715006.11 0.009.409.90155158
71.50TNA141024P000715005.70 0.009.2010.0511558
72.00TNA141003P000720006.42 0.008.5010.0021360
72.00TNA141010P000720007.04 0.008.4510.9030121
72.00TNA141018P000720009.22Up 0.229.5010.3041414
72.00TNA141031P000720007.60 0.009.4511.602022
72.50TNA141003P000725009.47Up 3.729.4510.501642
72.50TNA141010P000725005.20 0.009.0511.4051130
72.50TNA141018P000725006.40 0.009.2010.8002
72.50TNA141024P000725006.15 0.009.3011.75116
73.00TNA141003P0007300011.35Up 3.959.7011.0020103
73.00TNA141010P000730006.90 0.009.3011.104563
73.00TNA141018P0007300010.92Up 2.179.6511.309242
73.00TNA141024P000730005.31 0.009.7512.15100106
73.50TNA141003P0007350010.87Up 3.7410.6011.502066
73.50TNA141010P000735007.34 0.009.8512.30122
73.50TNA141018P000735008.53 0.0010.0011.8022
73.50TNA141024P000735006.99 0.0010.1012.65510
73.50TNA141031P000735007.80 0.0010.6513.05216
74.00TNA141003P000740008.39 0.0010.2012.0088143
74.00TNA141010P000740006.39 0.0010.3512.35524
74.00TNA141018P0007400010.00 0.0010.5512.2530426
74.00TNA141024P000740005.45 0.0010.7013.15210
74.00TNA141031P0007400012.40Up 2.7811.1512.501083
74.50TNA141003P000745009.03 0.0010.8012.602060
74.50TNA141010P000745003.70 0.0010.7513.6001
74.50TNA141024P000745007.40 0.0011.1013.8012
75.00TNA141003P0007500013.60Up 2.4012.0013.0020127
75.00TNA141010P000750008.20 0.0011.3513.90151
75.00TNA141018P0007500010.81 0.0011.6014.1515631
75.00TNA141024P000750007.65 0.0011.6014.25221
75.00TNA141031P0007500010.20 0.0011.7513.851516
75.50TNA141003P000755002.79 0.0011.7013.504896
75.50TNA141010P000755004.30 0.0011.8014.4035
75.50TNA141024P000755006.70 0.0011.9514.55325
75.50TNA141031P000755004.80 0.0012.3514.5503
76.00TNA141003P0007600010.78 0.0012.3514.00522
76.00TNA141010P000760004.15 0.0012.4014.9056
76.00TNA141018P0007600013.25Up 2.6012.5514.152209
76.00TNA141024P000760005.05 0.0012.4515.20011
76.00TNA141031P0007600011.10 0.0012.7014.35255
76.50TNA141003P0007650011.00 0.0012.7014.501011
76.50TNA141010P0007650010.80 0.0012.9015.35100102
76.50TNA141024P0007650011.20 0.0013.0515.60280307
77.00TNA141003P0007700010.94 0.0013.2515.0052
77.00TNA141010P0007700015.05Up 1.5013.4515.10215
77.00TNA141018P0007700012.80 0.0013.3016.051278
77.00TNA141024P0007700014.80Up 3.1013.5015.351120
77.00TNA141031P0007700012.05 0.0013.5515.4085
77.50TNA141003P0007750011.29 0.0013.7015.50117
77.50TNA141010P000775005.40 0.0013.8016.40161
78.00TNA141003P0007800013.43 0.0014.2016.0058
78.00TNA141010P000780008.60 0.0014.1517.0533
78.00TNA141018P0007800011.80 0.0014.3517.201302
78.50TNA141003P000785004.35 0.0014.7516.50420
78.50TNA141010P000785006.05 0.0014.7517.40114
78.50TNA141031P000785008.80 0.0014.8517.8511
79.00TNA141003P000790007.70 0.0015.2017.002526
79.00TNA141018P0007900011.94 0.0015.2517.954345
79.50TNA141010P0007950011.25 0.0015.7518.40010
80.00TNA141003P0008000013.80 0.0016.2018.0589
80.00TNA141010P0008000013.80 0.0016.3018.90298
80.00TNA141018P0008000016.40 0.0016.3518.103446
80.50TNA141003P0008050015.70 0.0016.9018.503030
81.00TNA141018P000810009.50 0.0017.3020.004129
81.00TNA141024P0008100015.50 0.0017.3519.9044
81.00TNA141031P000810008.98 0.0017.5020.001010
82.00TNA141003P0008200015.91 0.0018.2020.002061
82.00TNA141010P000820008.80 0.0018.2020.901610
82.00TNA141018P0008200014.30 0.0018.3520.906169
83.00TNA141003P000830007.35 0.0019.2021.0502
83.00TNA141018P0008300011.43 0.0019.3522.10150
84.00TNA141003P000840007.75 0.0020.2022.00011
84.00TNA141018P000840009.18 0.0020.2523.00267
85.00TNA141018P0008500020.82 0.0021.2523.102181
86.00TNA141018P0008600014.80 0.0022.2525.10515
87.00TNA141018P0008700013.16 0.0023.5026.10383
88.00TNA141018P0008800013.85 0.0024.2027.05313
89.00TNA141018P0008900014.65 0.0025.3028.003853
90.00TNA141018P0009000024.75 0.0026.2028.102474
91.00TNA141018P0009100028.70Up 1.9527.5029.10114
92.00TNA141018P0009200018.35 0.0028.5531.10010
93.00TNA141018P0009300024.60 0.0029.2032.054747
95.00TNA141018P0009500033.40Up 12.4031.4533.10168
96.00TNA141024P0009600020.90 0.0031.5035.2001
100.00TNA141018P0010000035.00 0.0036.2039.15531
103.00TNA141018P0010300035.85 0.0039.1542.1555
105.00TNA141018P0010500028.20 0.0040.3544.1011
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.