Send me a link:

*Text messaging rates may apply.

 Dow Up0.17% Nasdaq Up0.44%

Direxion Daily Small Cap Bull 3X Shares (TNA)

-NYSEArca
74.55 Down 0.30(0.40%) Jul 11, 4:00PM EDT
|After Hours : 74.45 Down 0.10 (0.13%) Jul 11, 7:58PM EDT
OptionsGet Options for:
View By Expiration: Jul 14 | Aug 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, July 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
38.81TNA140719C0003881032.50 0.0033.6537.4586
40.00TNA140719C0004000044.00 0.0034.3536.2560206
41.00TNA140719C0004100041.70 0.0031.4535.302545
43.81TNA140719C0004381036.19 0.0028.6532.45475
46.81TNA140719C0004681033.40 0.0025.6529.45247
48.81TNA140719C0004881025.85Up 3.0523.7027.251513
49.81TNA140719C0004981020.80 0.0022.7526.2017
50.81TNA140719C0005081023.65Down 10.5323.2024.204963
51.81TNA140719C0005181024.40 0.0022.4523.252525
52.81TNA140719C0005281021.65Down 0.7921.4522.2581168
53.81TNA140719C0005381020.65Down 1.9020.4521.258753
54.81TNA140719C0005481019.20Down 2.4519.5020.305131
55.81TNA140719C0005581018.65Down 1.9018.5019.303758
56.81TNA140719C0005681020.80 0.0016.5518.3013
57.81TNA140719C0005781016.70Down 0.9016.5017.00213
58.81TNA140719C0005881019.00 0.0015.5016.35628
59.81TNA140719C0005981019.60 0.0012.7515.857103
60.00TNA140725C0006000014.11Down 5.9013.9015.4556
60.81TNA140719C0006081013.40 0.0012.2014.852189
61.81TNA140719C0006181012.90Down 8.8410.8013.35390
62.81TNA140719C0006281011.69Down 1.9611.6012.402271
63.81TNA140719C0006381010.55Down 2.1010.5011.401415
64.00TNA140725C0006400011.14 0.0010.3011.45309
64.81TNA140719C0006481010.00Down 1.709.7010.4510294
65.00TNA140725C0006500019.43 0.009.4010.6061
65.81TNA140719C000658108.50Down 1.818.409.5010161
66.81TNA140719C000668107.30Down 3.707.808.5089168
67.00TNA140725C0006700017.40 0.007.708.75116
67.50TNA140725C0006750010.79 0.007.258.405050
67.81TNA140719C000678109.48 0.006.907.6569350
68.81TNA140719C000688105.87Down 0.936.056.701503
69.81TNA140719C000698105.10Up 0.205.205.801242
70.00TNA140725C0007000014.68 0.005.656.3066
70.81TNA140719C000708104.30Down 3.464.354.7528478
71.00TNA140725C000710005.38Up 0.284.955.4574171
71.50TNA140725C000715004.00 0.004.555.2033
71.81TNA140719C000718103.97Down 0.383.604.055471
72.00TNA140725C000720004.38Down 0.074.204.802513
72.50TNA140725C000725007.46 0.003.954.45616
72.81TNA140719C000728103.00Down 1.252.943.1084497
73.00TNA140725C000730003.75 0.003.604.106193
73.50TNA140725C000735003.50Down 0.703.303.7022192
73.81TNA140719C000738102.60Down 0.212.322.46216439
74.00TNA140725C000740003.30Down 0.703.003.403626
74.50TNA140725C000745003.02Down 1.932.753.052560
74.81TNA140719C000748101.78Down 0.741.791.90301878
75.00TNA140725C000750002.50Down 2.392.462.643084
75.50TNA140725C000755002.70Down 0.052.202.443215
75.81TNA140719C000758101.28Down 0.641.291.38259909
76.00TNA140725C000760001.87Down 0.781.972.211171
76.50TNA140725C000765002.00Down 0.301.741.95870
76.81TNA140719C000768100.92Down 0.480.890.96402847
77.00TNA140725C000770001.81Down 0.641.531.767149
77.50TNA140725C000775002.30 0.001.351.51619
77.81TNA140719C000778100.59Down 0.500.580.641952,421
78.00TNA140725C000780001.35Down 0.651.161.345162
78.50TNA140725C000785001.05Down 0.450.991.174236
78.81TNA140719C000788100.45Down 0.380.360.4123618
79.00TNA140725C000790000.96Down 0.390.850.958246
79.50TNA140725C000795001.47 0.000.730.841636
79.81TNA140719C000798100.30Down 0.200.210.281241,462
80.00TNA140725C000800000.75Down 0.250.580.6779250
80.81TNA140719C000808100.14Down 0.190.120.16811,000
81.00TNA140725C000810000.45Down 0.250.430.5531108
81.81TNA140719C000818100.11Down 0.050.070.12149929
82.00TNA140725C000820000.37Down 0.070.290.374083
82.81TNA140719C000828100.08Down 0.060.040.0724870
83.00TNA140725C000830000.22Down 0.120.190.2837255
83.81TNA140719C000838100.05Down 0.020.020.0713615
84.00TNA140725C000840000.19Down 0.210.120.2316245
84.81TNA140719C000848100.04Down 0.01N/A0.1220543
85.00TNA140725C000850000.12Down 0.080.080.148216
85.81TNA140719C000858100.02Down 0.04N/A0.1212551
86.00TNA140725C000860000.20 0.000.060.172777
86.81TNA140719C000868100.01 0.00N/A0.0517603
87.00TNA140719C000870000.05 0.00N/A0.135164
87.00TNA140725C000870000.06Down 0.260.010.15627
88.00TNA140719C000880000.12 0.00N/A0.1234278
88.00TNA140725C000880000.10 0.00N/A0.133545
88.81TNA140719C000888100.09 0.00N/A0.13300591
89.00TNA140719C000890000.10 0.00N/A0.1331,308
89.00TNA140725C000890000.45 0.00N/A0.131212
90.00TNA140719C000900000.09 0.00N/A0.1260482
90.00TNA140725C000900000.74 0.00N/A0.131429
91.00TNA140719C000910000.09 0.00N/A0.04801,178
92.00TNA140719C000920000.08 0.00N/A0.135127
93.00TNA140719C000930000.05 0.00N/A0.1324132
93.81TNA140719C000938100.18 0.00N/A0.132098
94.00TNA140719C000940000.08 0.00N/A0.132131
95.00TNA140719C000950000.14 0.00N/A0.1313271
96.00TNA140719C000960000.07 0.00N/A0.13188202
97.00TNA140719C000970000.06 0.00N/A0.135113
98.81TNA140719C000988100.10 0.00N/A0.1313108
100.00TNA140719C001000000.02 0.00N/A0.1350295
101.00TNA140719C001010000.92 0.00N/A0.13026
102.00TNA140719C001020000.11 0.00N/A0.13232
103.81TNA140719C001038100.08 0.00N/A0.1315271
105.00TNA140719C001050000.02 0.00N/A0.137347
106.00TNA140719C001060000.08 0.00N/A0.14170
107.00TNA140719C001070000.07 0.00N/A0.14172
108.81TNA140719C001088100.02 0.00N/A0.145223
110.00TNA140719C001100000.04 0.00N/A0.1350631
111.00TNA140719C001110000.08 0.00N/A0.131030
112.00TNA140719C001120000.06 0.00N/A0.13141
113.00TNA140719C001130000.06 0.00N/A0.12223
114.00TNA140719C001140000.07 0.00N/A0.121212
115.00TNA140719C001150000.17 0.00N/A0.12223
116.00TNA140719C001160000.04 0.00N/A0.121028
117.00TNA140719C001170000.04 0.00N/A0.122040
118.00TNA140719C001180000.03 0.00N/A0.14119
119.00TNA140719C001190000.08 0.00N/A0.121128
120.00TNA140719C001200000.04 0.00N/A0.1225199
121.00TNA140719C001210000.05 0.00N/A0.121531
122.00TNA140719C001220000.12 0.00N/A0.141430
123.00TNA140719C001230000.42 0.00N/A0.1411
125.00TNA140719C001250000.10 0.00N/A0.13336
126.00TNA140719C001260000.11 0.00N/A0.121020
127.00TNA140719C001270000.02 0.00N/A0.12112
Put OptionsExpire at close Saturday, July 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
32.00TNA140719P000320000.04 0.00N/A0.1210107
33.81TNA140719P000338100.04 0.00N/A0.125519
35.00TNA140719P000350000.09 0.00N/A0.124175
36.00TNA140719P000360000.46 0.00N/A0.121480
37.00TNA140719P000370000.10 0.00N/A0.133178
38.00TNA140719P000380000.26 0.00N/A1.701028
38.81TNA140719P000388100.06 0.00N/A0.121827
39.00TNA140719P000390000.10 0.00N/A1.71475
40.00TNA140719P000400000.10 0.00N/A0.1310614
41.00TNA140719P000410000.08 0.00N/A0.122452
42.00TNA140719P000420000.10 0.00N/A0.1355484
43.00TNA140719P000430000.32 0.00N/A0.151220
43.81TNA140719P000438100.09 0.00N/A0.1210788
44.00TNA140719P000440000.05 0.00N/A1.68424
45.00TNA140719P000450000.04 0.00N/A0.1311,086
46.81TNA140719P000468100.09 0.00N/A0.1376318
47.81TNA140719P000478100.10 0.00N/A0.13165
48.81TNA140719P000488100.06 0.00N/A0.1315214
49.81TNA140719P000498100.07Down 0.03N/A0.131290
50.81TNA140719P000508100.05 0.00N/A0.104532
51.81TNA140719P000518100.08Down 0.05N/A0.101229
52.81TNA140719P000528100.05Down 0.01N/A0.07168669
53.81TNA140719P000538100.11 0.000.050.131646
54.81TNA140719P000548100.14 0.000.020.111614
55.81TNA140719P000558100.10 0.000.050.1315778
56.81TNA140719P000568100.05Down 0.080.050.0925732
57.81TNA140719P000578100.09Down 0.020.050.142609
58.50TNA140725P000585000.21 0.000.130.315105
58.81TNA140719P000588100.15Up 0.020.060.1542799
59.00TNA140725P000590000.14 0.000.150.301213
59.50TNA140725P000595001.11 0.000.160.361025
59.81TNA140719P000598100.11Down 0.140.070.1510507
60.00TNA140725P000600000.29Down 0.250.170.3615169
60.81TNA140719P000608100.11Down 0.190.080.1651,347
61.00TNA140725P000610000.26 0.000.250.37525
61.50TNA140725P000615000.45 0.000.280.3813
61.81TNA140719P000618100.14Down 0.080.100.17221,214
62.00TNA140725P000620000.39Down 0.110.300.456126
62.50TNA140725P000625000.20 0.000.310.49244
62.81TNA140719P000628100.15Down 0.060.120.1862860
63.00TNA140725P000630000.45Up 0.260.360.51243
63.50TNA140725P000635000.42Up 0.170.390.56193
63.81TNA140719P000638100.24 0.000.140.205919
64.00TNA140725P000640000.46Down 0.300.430.52836
64.81TNA140719P000648100.20Down 0.130.180.2015947
65.00TNA140725P000650000.62Down 0.380.520.622238
65.50TNA140725P000655000.35 0.000.560.68100100
65.81TNA140719P000658100.24Down 0.060.230.26411,348
66.00TNA140725P000660001.60 0.000.620.8017231
66.50TNA140725P000665000.76 0.000.690.831010
66.81TNA140719P000668100.31Down 0.150.290.33571,065
67.00TNA140725P000670000.80Down 0.100.750.881239
67.50TNA140725P000675000.99 0.000.810.964242
67.81TNA140719P000678100.37Down 0.130.370.42252842
68.00TNA140725P000680000.96Down 0.270.910.9414182
68.50TNA140725P000685001.55 0.000.951.141727
68.81TNA140719P000688100.48Down 0.130.480.522921,776
69.00TNA140725P000690001.08Up 0.291.081.227147
69.50TNA140725P000695000.65 0.001.191.3414115
69.81TNA140719P000698100.64Down 0.070.610.67561,049
70.00TNA140725P000700001.30Down 0.161.301.44128305
70.50TNA140725P000705001.46 0.001.371.57513
70.81TNA140719P000708100.83Down 0.280.780.85141,639
71.00TNA140725P000710001.68Down 0.011.521.725350
71.50TNA140725P000715001.67Down 1.481.641.84395
71.81TNA140719P000718101.07Down 0.221.011.0946755
72.00TNA140725P000720001.95Up 0.091.792.008225
72.50TNA140725P000725001.96Up 0.352.012.171521
72.81TNA140719P000728101.33Down 0.031.271.37981,946
73.00TNA140725P000730002.14Down 0.992.072.347134
73.50TNA140725P000735002.32Down 0.682.342.533321
73.81TNA140719P000738101.71Down 0.091.621.72167914
74.00TNA140725P000740002.69Down 0.212.572.7382113
74.50TNA140725P000745003.05Up 0.432.762.96129
74.81TNA140719P000748102.14Down 0.082.042.15164799
75.00TNA140725P000750003.05Up 0.402.963.2014205
75.50TNA140725P000755002.79 0.003.053.50154
75.81TNA140719P000758102.52Down 0.102.502.68109870
76.00TNA140725P000760003.70Down 0.963.303.808161
76.50TNA140725P000765003.90Up 0.533.554.101153
76.81TNA140719P000768103.30 0.003.053.3559963
77.00TNA140725P000770004.00 0.003.804.4033136
77.50TNA140725P000775003.92 0.004.104.7035279
77.81TNA140719P000778104.03Up 0.533.604.1089771
78.00TNA140725P000780004.60Down 0.844.504.957781
78.50TNA140725P000785004.44 0.004.755.4015
78.81TNA140719P000788105.10Up 0.084.304.951817
79.00TNA140725P000790005.88Up 0.285.055.7514266
79.50TNA140725P000795006.40 0.005.456.101193
79.81TNA140719P000798105.53Up 0.515.355.8518319
80.00TNA140725P000800006.60Down 0.405.756.70633
80.81TNA140719P000808106.75Up 0.805.956.752552
81.00TNA140725P000810006.75Down 1.866.607.2525445
81.81TNA140719P000818107.05Down 0.216.907.6542899
82.00TNA140725P000820007.70Up 0.747.358.152036
82.81TNA140719P000828109.40Up 3.007.808.5520198
83.00TNA140725P000830009.46 0.008.259.35328
83.81TNA140719P000838109.97 0.008.809.60107337
84.00TNA140725P000840009.30Up 2.309.159.9035037
84.81TNA140719P000848108.50 0.009.7510.60148300
85.00TNA140725P000850005.00 0.0010.1011.3031
85.81TNA140719P000858109.00 0.0010.7511.551142
86.00TNA140725P000860003.90 0.009.9013.0511
86.81TNA140719P0008681010.55 0.0010.9514.353196
87.00TNA140719P000870009.30 0.0011.1514.553108
88.00TNA140719P0008800011.60 0.0012.2515.553897
88.81TNA140719P0008881015.82 0.0012.5516.35120
90.00TNA140719P0009000015.15Down 0.0514.1017.558150
91.00TNA140719P0009100014.55 0.0015.1018.551616
92.00TNA140719P0009200014.88 0.0016.1019.55515
93.00TNA140719P0009300022.65 0.0016.7020.45110
93.81TNA140719P0009381019.55Up 2.2018.6519.854248
95.00TNA140719P0009500018.40 0.0019.1022.551820
97.00TNA140719P0009700019.70 0.0020.9524.554545
98.81TNA140719P0009881022.20 0.0022.7026.3511
100.00TNA140719P0010000022.55 0.0024.0027.502642
101.00TNA140719P0010100018.75 0.0024.7528.551517
102.00TNA140719P0010200021.60 0.0025.7529.558595
103.81TNA140719P0010381029.50 0.0027.5531.1501
107.00TNA140719P0010700026.30 0.0030.7034.4555
110.00TNA140719P0011000029.35 0.0033.7537.502267
111.00TNA140719P0011100033.50 0.0034.7538.5533
118.00TNA140719P0011800037.60 0.0041.6545.553869
120.00TNA140719P0012000039.10 0.0043.7547.401010
123.00TNA140719P0012300045.20 0.0046.7550.55250
125.00TNA140719P0012500047.10 0.0048.7552.551010
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.