TNA Options | Direxion Small Cap Bull 3X Shar Stock

Dow

0.89% Nasdaq

1.26%

Direxion Daily Small Cap Bull 3X Shares (TNA)

-NYSEArca

42.43 1.96(4.85%) 4:00PM EDT|After Hours : 42.28 0.15 (0.35%) 7:59PM EDT

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Jul 13 | Oct 13 | Jan 14 | Jan 15

Call Options

Expire at close Friday, May 17, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
27.50	TNA130518C00027500	14.10	0.00	12.65	16.90	10	14
28.00	TNA130518C00028000	12.82	0.00	12.20	15.90	15	31
28.50	TNA130518C00028500	14.80	0.00	11.75	15.75	2	2
29.00	TNA130518C00029000	9.57	0.00	11.40	15.20	12	16
30.00	TNA130518C00030000	10.68	0.00	12.40	12.60	12	182
30.50	TNA130518C00030500	8.02	0.00	10.25	13.65	7	21
31.00	TNA130503C00031000	11.48	0.54	11.30	11.55	1	1
31.00	TNA130518C00031000	10.10	0.00	9.75	13.10	20	46
32.00	TNA130518C00032000	8.20	0.00	9.00	10.80	25	43
32.50	TNA130518C00032500	10.15	0.00	9.95	10.15	1	14
33.00	TNA130518C00033000	8.91	0.00	9.45	9.60	2	31
33.50	TNA130518C00033500	9.95	0.00	9.00	9.15	10	20
34.00	TNA130518C00034000	7.47	1.70	8.50	8.70	5	396
34.50	TNA130518C00034500	6.55	0.00	8.05	8.20	10	132
35.00	TNA130518C00035000	6.40	0.00	7.60	7.70	32	621
35.50	TNA130518C00035500	5.75	0.00	7.10	7.25	4	321
36.00	TNA130503C00036000	5.50	0.68	6.30	6.55	45	35
36.00	TNA130518C00036000	6.38	0.00	6.65	6.80	15	419
36.50	TNA130518C00036500	5.30	0.00	6.20	6.35	10	460
37.00	TNA130503C00037000	5.65	0.00	5.35	5.55	10	10
37.00	TNA130518C00037000	5.45	1.15	5.75	5.90	54	842
37.50	TNA130518C00037500	4.45	0.00	5.35	5.45	77	605
38.00	TNA130503C00038000	4.40	1.70	4.40	4.55	13	20
38.00	TNA130518C00038000	5.05	1.44	4.90	5.00	63	1,027
38.50	TNA130503C00038500	4.06	0.70	3.90	4.05	2	2
38.50	TNA130518C00038500	3.35	0.00	4.50	4.60	36	429
39.00	TNA130503C00039000	3.44	1.51	3.40	3.55	28	41
39.00	TNA130518C00039000	4.15	1.25	4.10	4.20	64	1,135
39.50	TNA130503C00039500	3.05	1.27	2.91	3.10	15	41
39.50	TNA130518C00039500	3.72	1.18	3.70	3.80	30	414
40.00	TNA130503C00040000	2.67	1.49	2.49	2.57	236	643
40.00	TNA130518C00040000	3.35	1.05	3.35	3.40	185	1,375
40.50	TNA130503C00040500	2.12	1.27	2.04	2.14	182	411
40.50	TNA130518C00040500	2.99	1.06	2.97	3.05	156	562
41.00	TNA130503C00041000	1.66	1.04	1.61	1.71	639	565
41.00	TNA130518C00041000	2.75	1.05	2.63	2.68	231	1,292
41.50	TNA130503C00041500	1.37	0.92	1.24	1.31	1,398	2,537
41.50	TNA130518C00041500	2.32	0.87	2.31	2.35	315	698
42.00	TNA130503C00042000	0.91	0.61	0.91	0.96	1,896	878
42.00	TNA130518C00042000	2.01	0.80	1.98	2.03	374	949
42.50	TNA130503C00042500	0.67	0.43	0.63	0.66	795	694
42.50	TNA130518C00042500	1.70	0.68	1.71	1.74	518	1,425
43.00	TNA130503C00043000	0.42	0.30	0.40	0.44	480	956
43.00	TNA130518C00043000	1.48	0.61	1.44	1.47	422	1,352
43.50	TNA130503C00043500	0.24	0.14	0.24	0.27	193	425
43.50	TNA130518C00043500	1.23	0.58	1.20	1.23	261	711
44.00	TNA130503C00044000	0.15	0.10	0.14	0.16	215	679
44.00	TNA130518C00044000	1.00	0.47	0.99	1.01	1,605	1,417
44.50	TNA130503C00044500	0.08	0.04	0.07	0.09	23	269
44.50	TNA130518C00044500	0.84	0.41	0.80	0.82	167	499
45.00	TNA130503C00045000	0.06	0.03	0.03	0.06	1,111	2,144
45.00	TNA130518C00045000	0.66	0.32	0.63	0.65	352	1,241
45.50	TNA130503C00045500	0.03	0.01	0.01	0.04	20	406
45.50	TNA130518C00045500	0.50	0.12	0.49	0.52	2	468
46.00	TNA130503C00046000	0.02	0.00	0.01	0.03	75	213
46.00	TNA130518C00046000	0.41	0.18	0.38	0.40	6	584
46.50	TNA130503C00046500	0.06	0.00	N/A	0.04	5	90
46.50	TNA130518C00046500	0.19	0.06	0.28	0.31	71	354
47.00	TNA130503C00047000	0.06	0.00	N/A	0.02	30	40
47.00	TNA130518C00047000	0.16	0.05	0.21	0.24	318	682
47.50	TNA130518C00047500	0.29	0.00	0.15	0.18	4	315
48.00	TNA130503C00048000	0.03	0.00	N/A	0.04	60	60
48.00	TNA130518C00048000	0.07	0.00	0.11	0.14	36	359
48.50	TNA130518C00048500	0.07	0.00	0.08	0.10	3	226
49.00	TNA130518C00049000	0.11	0.00	0.05	0.09	3	213
49.50	TNA130518C00049500	0.09	0.00	0.04	0.07	20	689
50.00	TNA130518C00050000	0.03	0.02	0.03	0.05	4	1,595
50.50	TNA130518C00050500	0.01	0.00	N/A	0.05	10	266
51.00	TNA130518C00051000	0.01	0.00	0.01	0.04	8	217
51.50	TNA130518C00051500	0.04	0.00	N/A	0.04	22	74
52.00	TNA130518C00052000	0.04	0.00	N/A	0.05	50	292
52.50	TNA130518C00052500	0.03	0.00	N/A	0.04	8	120
53.00	TNA130518C00053000	0.03	0.00	N/A	0.04	20	68
54.00	TNA130518C00054000	0.11	0.00	N/A	0.04	0	34
54.50	TNA130518C00054500	0.18	0.00	N/A	0.04	0	76
55.00	TNA130518C00055000	0.04	0.00	N/A	0.04	100	284
55.50	TNA130518C00055500	0.13	0.00	N/A	0.04	0	32
57.00	TNA130518C00057000	0.04	0.00	N/A	0.04	25	25
67.00	TNA130518C00067000	0.02	0.00	N/A	0.04	4	4
70.00	TNA130518C00070000	16.70	3.37	N/A	N/A	3	31
75.00	TNA130518C00075000	13.25	1.38	N/A	N/A	10	12
80.00	TNA130518C00080000	8.80	2.95	N/A	N/A	82	111
81.00	TNA130518C00081000	10.12	0.88	N/A	N/A	1	40
82.00	TNA130518C00082000	7.90	2.15	N/A	N/A	38	153
83.00	TNA130518C00083000	7.15	2.65	N/A	N/A	18	67
84.00	TNA130518C00084000	6.60	2.25	N/A	N/A	27	69
85.00	TNA130518C00085000	5.95	2.05	N/A	N/A	120	293
86.00	TNA130518C00086000	5.40	2.20	N/A	N/A	40	181
87.00	TNA130518C00087000	4.69	2.21	N/A	N/A	57	166
88.00	TNA130518C00088000	4.25	2.50	N/A	N/A	47	150
89.00	TNA130518C00089000	3.65	2.05	N/A	N/A	37	107
90.00	TNA130518C00090000	3.55	1.80	N/A	N/A	97	187
91.00	TNA130518C00091000	4.80	0.00	N/A	N/A	10	132
92.00	TNA130518C00092000	2.79	1.46	N/A	N/A	66	157
93.00	TNA130518C00093000	2.71	1.14	N/A	N/A	16	73
94.00	TNA130518C00094000	1.89	1.66	N/A	N/A	45	130
95.00	TNA130518C00095000	2.34	0.52	N/A	N/A	62	138
96.00	TNA130518C00096000	1.47	1.09	N/A	N/A	2	120
97.00	TNA130518C00097000	1.23	0.80	N/A	N/A	43	73
98.00	TNA130518C00098000	1.08	0.75	N/A	N/A	21	52
99.00	TNA130518C00099000	1.70	0.00	N/A	N/A	1	110
100.00	TNA130518C00100000	0.94	0.52	N/A	N/A	5	101
101.00	TNA130518C00101000	0.66	0.55	N/A	N/A	5	26
102.00	TNA130518C00102000	0.54	0.41	N/A	N/A	44	115
103.00	TNA130518C00103000	0.94	0.00	N/A	N/A	32	32
104.00	TNA130518C00104000	0.73	0.00	N/A	N/A	41	114
105.00	TNA130518C00105000	0.31	0.29	N/A	N/A	35	60
106.00	TNA130518C00106000	0.50	0.00	N/A	N/A	40	40
108.00	TNA130518C00108000	0.21	0.00	N/A	N/A	17	17
109.00	TNA130518C00109000	0.35	0.00	N/A	N/A	0	38
110.00	TNA130518C00110000	0.10	0.13	N/A	N/A	69	100
111.00	TNA130518C00111000	0.25	0.00	N/A	N/A	0	16

Put Options

Expire at close Friday, May 17, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
21.00	TNA130518P00021000	0.01	0.00	N/A	0.04	4	28
22.50	TNA130518P00022500	0.01	0.00	N/A	0.03	4	550
23.00	TNA130518P00023000	0.11	0.00	N/A	0.04	22	185
23.50	TNA130518P00023500	0.06	0.00	N/A	0.04	0	200
24.00	TNA130518P00024000	0.12	0.00	N/A	0.04	5	134
24.50	TNA130518P00024500	0.05	0.00	N/A	0.04	29	316
25.00	TNA130518P00025000	0.11	0.00	N/A	0.04	2	757
25.50	TNA130518P00025500	0.15	0.00	N/A	0.04	20	229
26.00	TNA130518P00026000	0.08	0.00	0.02	0.04	11	939
26.50	TNA130518P00026500	0.19	0.00	0.02	0.05	25	597
27.00	TNA130518P00027000	0.12	0.00	0.02	0.05	36	778
27.50	TNA130518P00027500	0.03	0.00	0.02	0.05	14	766
28.00	TNA130518P00028000	0.06	0.01	0.03	0.05	102	1,486
28.50	TNA130518P00028500	0.05	0.00	0.03	0.06	10	1,399
29.00	TNA130518P00029000	0.07	0.07	0.04	0.07	7	1,337
29.50	TNA130518P00029500	0.06	0.04	0.04	0.07	40	222
30.00	TNA130518P00030000	0.10	0.00	0.05	0.08	26	891
30.50	TNA130518P00030500	0.09	0.00	0.06	0.09	2	300
31.00	TNA130518P00031000	0.10	0.00	0.07	0.10	8	563
31.50	TNA130518P00031500	0.11	0.00	0.08	0.11	31	313
32.00	TNA130503P00032000	0.05	0.00	N/A	0.04	20	20
32.00	TNA130518P00032000	0.12	0.09	0.10	0.12	18	837
32.50	TNA130518P00032500	0.23	0.00	0.11	0.14	10	718
33.00	TNA130503P00033000	0.08	0.00	N/A	0.04	20	20
33.00	TNA130518P00033000	0.14	0.13	0.13	0.16	121	742
33.50	TNA130518P00033500	0.20	0.06	0.16	0.18	100	603
34.00	TNA130503P00034000	0.07	0.00	N/A	0.04	140	160
34.00	TNA130518P00034000	0.36	0.00	0.18	0.21	3	1,237
34.50	TNA130518P00034500	0.26	0.04	0.21	0.24	20	477
35.00	TNA130503P00035000	0.02	0.01	N/A	0.03	150	234
35.00	TNA130518P00035000	0.27	0.21	0.24	0.27	244	2,567
35.50	TNA130518P00035500	0.55	0.00	0.28	0.31	16	888
36.00	TNA130503P00036000	0.02	0.04	N/A	0.04	6	66
36.00	TNA130518P00036000	0.53	0.14	0.32	0.35	45	1,265
36.50	TNA130518P00036500	0.45	0.23	0.37	0.40	137	603
37.00	TNA130503P00037000	0.03	0.07	N/A	0.03	40	351
37.00	TNA130518P00037000	0.43	0.21	0.43	0.46	207	1,033
37.50	TNA130503P00037500	0.03	0.10	0.01	0.04	12	80
37.50	TNA130518P00037500	0.56	0.40	0.49	0.52	193	797
38.00	TNA130503P00038000	0.03	0.18	0.01	0.04	73	142
38.00	TNA130518P00038000	0.58	0.48	0.57	0.60	203	888
38.50	TNA130503P00038500	0.03	0.26	0.02	0.03	40	136
38.50	TNA130518P00038500	0.67	0.53	0.65	0.68	215	1,095
39.00	TNA130503P00039000	0.05	0.32	0.04	0.06	174	356
39.00	TNA130518P00039000	0.73	0.69	0.75	0.77	1,495	1,345
39.50	TNA130503P00039500	0.05	0.48	0.06	0.08	230	335
39.50	TNA130518P00039500	0.94	0.62	0.86	0.88	100	878
40.00	TNA130503P00040000	0.12	0.56	0.09	0.12	437	1,105
40.00	TNA130518P00040000	1.01	0.75	0.98	1.00	3,291	2,595
40.50	TNA130503P00040500	0.13	0.75	0.15	0.18	140	216
40.50	TNA130518P00040500	1.10	0.79	1.11	1.14	168	1,019
41.00	TNA130503P00041000	0.23	0.92	0.23	0.26	604	1,217
41.00	TNA130518P00041000	1.22	0.93	1.26	1.30	860	1,015
41.50	TNA130503P00041500	0.32	1.15	0.34	0.38	266	313
41.50	TNA130518P00041500	1.38	1.07	1.43	1.46	123	558
42.00	TNA130503P00042000	0.50	1.17	0.49	0.52	629	522
42.00	TNA130518P00042000	1.65	0.78	1.62	1.66	269	1,048
42.50	TNA130503P00042500	0.70	1.30	0.70	0.74	333	459
42.50	TNA130518P00042500	1.78	1.10	1.83	1.86	188	409
43.00	TNA130503P00043000	1.02	1.54	0.97	1.03	295	698
43.00	TNA130518P00043000	2.00	1.26	2.06	2.10	102	686
43.50	TNA130503P00043500	1.19	0.28	1.27	1.39	10	116
43.50	TNA130518P00043500	2.30	1.14	2.32	2.36	118	450
44.00	TNA130503P00044000	1.70	0.85	1.68	1.78	99	132
44.00	TNA130518P00044000	2.61	1.39	2.60	2.64	10	1,528
44.50	TNA130503P00044500	2.17	0.91	2.10	2.24	6	37
44.50	TNA130518P00044500	2.60	0.00	2.91	2.97	50	433
45.00	TNA130503P00045000	3.83	0.31	2.54	2.71	5	27
45.00	TNA130518P00045000	3.25	0.60	3.20	3.30	1	560
45.50	TNA130503P00045500	4.40	0.93	3.00	3.20	4	4
45.50	TNA130518P00045500	3.71	0.50	3.55	3.70	4	269
46.00	TNA130503P00046000	5.00	0.00	3.50	3.70	5	41
46.00	TNA130518P00046000	5.35	0.00	3.95	4.05	75	321
46.50	TNA130518P00046500	5.70	0.00	4.35	4.50	13	82
47.00	TNA130518P00047000	8.70	0.00	4.70	4.90	64	159
47.50	TNA130518P00047500	4.70	0.00	5.25	5.35	2	71
48.00	TNA130518P00048000	6.60	0.00	5.70	5.80	1	193
48.50	TNA130518P00048500	5.45	0.00	6.10	6.30	50	120
49.00	TNA130518P00049000	6.05	0.00	6.60	6.75	20	55
49.50	TNA130518P00049500	6.55	0.00	7.05	7.25	26	40
50.00	TNA130518P00050000	8.03	0.00	7.55	7.75	27	300
51.00	TNA130518P00051000	12.15	0.00	8.30	9.25	2	98
55.00	TNA130518P00055000	12.92	0.00	10.90	14.95	10	11
62.00	TNA130518P00062000	19.20	0.00	17.90	21.90	2	1
68.00	TNA130518P00068000	1.43	0.33	N/A	N/A	46	105
69.00	TNA130518P00069000	1.57	0.24	N/A	N/A	17	51
70.00	TNA130518P00070000	1.86	0.59	N/A	N/A	148	233
71.00	TNA130518P00071000	1.45	0.00	N/A	N/A	10	22
72.00	TNA130518P00072000	2.05	0.17	N/A	N/A	36	149
73.00	TNA130518P00073000	2.38	0.66	N/A	N/A	12	100
74.00	TNA130518P00074000	1.92	0.50	N/A	N/A	2	7
75.00	TNA130518P00075000	2.80	0.82	N/A	N/A	113	126
76.00	TNA130518P00076000	2.83	0.64	N/A	N/A	11	57
77.00	TNA130518P00077000	3.25	0.95	N/A	N/A	27	188
78.00	TNA130518P00078000	3.25	0.75	N/A	N/A	2	233
79.00	TNA130518P00079000	2.88	0.00	N/A	N/A	35	123
80.00	TNA130518P00080000	4.20	1.23	N/A	N/A	30	249
81.00	TNA130518P00081000	4.25	0.85	N/A	N/A	49	96
82.00	TNA130518P00082000	4.75	1.43	N/A	N/A	9	49
83.00	TNA130518P00083000	4.85	1.20	N/A	N/A	38	163
84.00	TNA130518P00084000	5.75	1.85	N/A	N/A	11	48
85.00	TNA130518P00085000	5.69	1.34	N/A	N/A	78	316
86.00	TNA130518P00086000	5.90	1.45	N/A	N/A	9	26
87.00	TNA130518P00087000	6.65	1.75	N/A	N/A	98	49
88.00	TNA130518P00088000	7.30	1.65	N/A	N/A	10	107
89.00	TNA130518P00089000	8.10	2.10	N/A	N/A	70	322
90.00	TNA130518P00090000	6.23	0.03	N/A	N/A	3	91
91.00	TNA130518P00091000	8.85	1.70	N/A	N/A	3	75
92.00	TNA130518P00092000	7.20	0.00	N/A	N/A	6	27
93.00	TNA130518P00093000	8.30	0.00	N/A	N/A	4	38
94.00	TNA130518P00094000	11.40	2.85	N/A	N/A	3	65
95.00	TNA130518P00095000	11.54	2.74	N/A	N/A	11	40
96.00	TNA130518P00096000	11.40	0.00	N/A	N/A	3	74
97.00	TNA130518P00097000	11.05	0.00	N/A	N/A	0	15
98.00	TNA130518P00098000	11.65	0.00	N/A	N/A	10	10
99.00	TNA130518P00099000	12.25	0.00	N/A	N/A	10	20
100.00	TNA130518P00100000	16.00	3.10	N/A	N/A	5	11
110.00	TNA130518P00110000	25.00	1.00	N/A	N/A	1	7

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TNA

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Small Cap Bull 3X Shares (TNA)