TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 19, 2018
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----2.500.040.00-2301
105.000.00-4355.000.020.00-12142
-----7.500.020.00-11,049
-----10.000.02-0.01-33.33%8774
60.72+15.22+33.45%2612.500.020.00-10627
38.100.00-11015.000.03-0.05-62.50%122,395
35.500.00-648817.500.03+0.01+50.00%42,729
57.61+11.36+24.56%4420.000.040.00-206,319
46.180.00-163422.500.03-0.02-40.00%10012,639
43.730.00-1610725.000.030.00-364,586
49.250.00-14127.500.030.00-21,106
40.57+9.57+30.87%94428.000.280.00-20357
25.150.00-226128.500.400.00-20377
26.010.00-18029.000.05-0.06-54.55%1116
32.600.00-641229.500.720.00-4389
46.20-0.40-0.86%121530.000.010.00-203,821
-----30.500.030.00-711,119
18.700.00-180531.000.09-0.07-43.75%51,084
38.000.00-32631.500.19-0.23-54.76%4241
-----32.000.270.00-20709
27.300.00-2035032.500.040.00-241,787
26.180.00-3610433.000.240.00-4397
26.100.00-5018333.500.050.00-4738
18.330.00-17234.000.010.00-20368
-----34.500.30-0.03-9.09%4666
41.050.00-24035.000.010.00-3007,625
33.09+10.09+43.87%2219035.500.40-0.83-67.48%20393
23.200.00-48736.000.15-0.15-50.00%101,284
-----36.500.050.00-4628
-----37.000.25-1.76-87.56%4191
36.300.00-345937.500.230.00-402,252
25.900.00-220438.000.40-0.10-20.00%11,198
25.430.00-357238.501.750.00-6336
28.300.00-2827039.000.050.00-476
-----39.500.010.00-40169
18.25-0.46-2.46%285,70540.000.010.00-301,008
18.700.00-2141.000.110.00-2043
29.090.00-12613342.500.090.00-41,478
-----44.000.29-0.12-29.27%138
28.900.00-2061945.000.01-0.02-66.67%11,639
19.70+8.29+72.66%2246.000.900.00-521
26.550.00-5447.500.050.00-13355
22.900.00-517149.000.05-0.07-58.33%1146
27.00+0.43+1.62%419550.000.030.00-252,955
21.390.00-11151.000.05-0.08-61.54%1680
21.570.00-2051,70152.500.03-0.01-25.00%3647
18.450.00-253054.000.040.00-4143
21.450.00-52,62055.000.010.00-21,783
20.22+0.10+0.50%55956.000.020.00-72258
55.100.00-913057.005.000.00-2124
19.70+0.78+4.12%213157.500.340.00-5280
24.460.00-0058.004.00-0.40-9.09%957
17.530.00-29059.000.040.00-5506
16.10+0.03+0.19%1623860.000.15+0.14+1,400.00%51,113
-----60.500.430.00-96
9.350.00-103061.000.020.00-4147
49.300.00-140262.000.040.00-145
14.010.00-1016562.500.020.00-1235
50.250.00-1024063.000.15+0.04+36.36%148
32.850.00-4635264.000.10-0.13-56.52%182
11.90+0.65+5.78%131,95165.000.060.00-33,141
-----65.500.150.00-322
39.300.00-15266.000.080.00-20444
-----66.500.120.00-430
10.40-0.75-6.73%82467.000.04-0.29-87.88%5106
9.53+0.95+11.07%1021267.500.030.00-121270
7.90-0.30-3.66%13868.000.140.00-200215
-----68.500.050.00-567
9.950.00-710069.000.050.00-424471
6.350.00-141469.500.11+0.02+22.22%777
7.52+1.27+20.32%4574570.000.02-0.02-50.00%17439
5.450.00-122770.500.03-0.06-66.67%95561
5.20-0.19-3.53%206371.000.030.00-22280
4.750.00-102871.500.200.00-1320
40.000.00-13772.000.210.00-1118
4.00+0.07+1.78%1072472.500.110.00-68342
23.05+1.50+6.96%313873.000.080.00-150544
2.820.00-226673.500.170.00-17272
3.10+0.89+40.27%11646174.000.140.00-3482
-----74.500.280.00-425589
2.52+1.42+129.09%871,99275.000.06-0.29-82.86%139636
1.350.00-86075.500.08-0.20-71.43%11138
1.49+0.87+140.32%6835176.000.23-0.17-42.50%6472
1.07+0.53+98.15%3315676.500.20-0.55-73.33%4165
0.61+0.24+64.86%3654877.000.40-0.47-54.02%507823
0.15-0.09-37.50%540877.500.54-1.46-73.00%4663
0.30+0.18+150.00%856078.000.80-1.15-58.97%69397
0.12+0.08+200.00%9364379.002.30-0.30-11.54%16206
0.04-0.01-20.00%1794380.002.60-0.89-25.50%15414
0.100.00-914081.005.320.00-1543
0.440.00-51082.006.000.00-33
0.27+0.03+12.50%176582.505.800.00-2232
0.030.00-41,39085.0010.200.00-1976
0.040.00-48287.50-----
0.05+0.02+66.67%2333390.0018.50-6.64-26.41%521
0.210.00-4292.5015.80-5.39-25.44%228114
0.03-0.21-87.50%123695.0011.800.00-70
0.110.00-2197.5043.300.00-1616
0.170.00-222100.0023.000.00-33
0.010.00-1226105.0048.450.00-1618
0.010.00-10107.50-----
16.95-2.38-12.31%61,604110.0018.10+1.59+9.63%2617
16.23-0.02-0.12%2107115.0024.700.00-17
14.02-0.44-3.04%2377120.0022.000.00-1056
12.040.00-4101125.0037.910.00-810
9.60-0.40-4.00%572130.00-----
8.35+2.30+38.02%1076135.0031.700.00-11
7.100.00-3457140.0044.50+1.60+3.73%55
6.550.00-312145.0040.300.00-18
5.060.00-1425150.0045.70+4.46+10.81%315
4.05-3.08-43.20%101155.0046.990.00-18
1.960.00-5079160.0062.90-1.30-2.02%51
1.950.00-2156165.0055.050.00-5102
2.050.00-16170.0070.500.00-6432
1.100.00-10175.0075.100.00-21
2.550.00-2525180.00-----
2.000.00-66190.00-----
0.820.00-21205.00-----
0.300.00-1113210.00102.000.00-10