TOOLS

Stocks vs. Options: Which generates better returns?

Plug in your stock idea to find options trades offering a potentially better ROI.

Learn more about the OptionFinder

QUOTES

Enter a stock ticker symbol above
to find charts, news, and analysis.

This box will populate with tickers you recently viewed by using the "Get Quotes" search box at the top of the page.

MARKETS

VIX 18.57 +0.65 (+3.63%)
VIX 18.57 +0.65 +3.63%
Dow (DJX) 105.67 +0.03 +0.03%
Nasdaq (NDX) 1917.35 +15.97 +0.84%
S&P 500 (SPX) 1145.61 +5.16 +0.45%
CLOSE
home > Direxion Daily Small Cap Bull 3x (TNA)

Stories for Direxion Daily Small Cap Bull 3x

  • No company news at the moment.

Direxion Daily Small Cap Bull 3x TNA (NYSE) Quotes delayed 20 minutes

Last: 53.74 Chg: +1.36 %Chg: +2.60% Open: 52.55   Vol: 8.7 M
Bid: 53.74 Ask: 53.79 Size: 2 High: 54.56 Low: 52.44 Avg Vol: 6.8 M

OptionFinder – Stocks vs. Options: Which generates better returns? Plug in your stock idea in the OptionFinder tool to find options trades offering a potentially better ROI. Show OptionFinder

TNA is currently trading at 53.74
Company Symbol:
Target Price:
Time to Target Price:
Stop Loss Price:
Sentiment: Bearish

Symbol Shares Price Total Cash Required* Target Gain ROI Loss at Stop Loss
Stock Trade TNA 100     53.74 $2,687 53.74 200.0% -$5,374

*Assumes buying stock on margin at 50%; shorting stock on margin at 150%

TNA: Chart

TNA: Direxion Daily Small Cap Bull 3x

Industry Market ETFs
Shares Outstanding 4.8 M
52 Wk Performance Price 406.4%
Dividend
Today's High 54.56 P/E --
Today's Low 52.44 EPS --
Open 52.55 Price to Book --
Prev Close 52.38
52 Wk high 53.56 Moving Averages:
52 Wk Low 10.95 21 Day 43.97
Market Cap 251.4 M 50 Day 43.59
Yield -- 200 Day 38.68

Option Chain provided by OptionsHouse Click Here

CALL OPTIONS
PUT OPTIONS
Bid $ Ask $ Chg $ Vol Opn Int Series Bid $ Ask $ Chg $ Vol Opn Int
- Mar 10 [8 days to expiration]
34.00 34.90 1.35 0 0 Mar 10 19.0 0.00 0.10 0.00 0 0
33.00 33.90 1.35 0 0 Mar 10 20.0 0.00 0.10 0.00 0 165
32.00 32.90 1.35 0 0 Mar 10 21.0 0.00 0.10 0.00 0 75
31.00 31.90 1.35 0 0 Mar 10 22.0 0.00 0.10 0.00 0 25
30.00 30.90 1.35 0 0 Mar 10 23.0 0.00 0.10 0.00 0 56
29.00 29.90 1.35 0 10 Mar 10 24.0 0.00 0.10 0.00 0 0
28.00 28.90 1.35 0 2 Mar 10 25.0 0.00 0.10 0.00 0 89
27.00 27.90 1.35 0 0 Mar 10 26.0 0.00 0.10 0.00 0 162
26.00 26.90 1.35 0 0 Mar 10 27.0 0.00 0.10 -0.03 0 74
25.00 25.90 1.35 0 2 Mar 10 28.0 0.00 0.10 0.00 0 53
24.00 24.90 1.35 0 2 Mar 10 29.0 0.00 0.10 0.00 0 132
23.00 23.90 1.35 0 14 Mar 10 30.0 0.00 0.10 0.00 0 95
22.00 22.90 1.35 0 0 Mar 10 31.0 0.00 0.10 0.00 0 251
21.00 21.90 1.35 0 19 Mar 10 32.0 0.00 0.10 -0.03 0 50
20.00 20.90 1.35 0 50 Mar 10 33.0 0.00 0.10 0.00 10 194
19.00 19.90 1.35 0 37 Mar 10 34.0 0.00 0.10 -0.03 0 776
18.10 18.90 1.30 0 23 Mar 10 35.0 0.00 0.10 0.00 8 282
17.00 17.90 1.05 0 99 Mar 10 36.0 0.00 0.15 0.03 18 360
16.00 16.90 1.10 0 145 Mar 10 37.0 0.00 0.10 -0.03 130 491
15.00 15.90 1.10 0 212 Mar 10 38.0 0.00 0.15 -0.02 0 204
14.00 14.90 1.15 0 202 Mar 10 39.0 0.05 0.15 -0.02 0 288
13.00 13.90 1.10 1 252 Mar 10 40.0 0.00 0.15 -0.02 5 584
12.20 13.00 1.25 1 356 Mar 10 41.0 0.05 0.20 0.00 0 608
11.20 12.00 1.20 0 351 Mar 10 42.0 0.05 0.15 -0.05 0 457
10.50 11.00 1.40 28 356 Mar 10 43.0 0.10 0.15 -0.03 0 432
9.20 10.00 1.05 11 1187 Mar 10 44.0 0.15 0.25 -0.02 15 341
8.60 9.10 1.30 3 754 Mar 10 45.0 0.15 0.25 -0.12 2 297
7.30 8.10 1.20 40 889 Mar 10 46.0 0.20 0.30 -0.18 6 244
6.50 7.20 0.95 70 761 Mar 10 47.0 0.30 0.40 -0.15 3 514
5.90 6.30 1.35 11 767 Mar 10 48.0 0.40 0.55 -0.17 102 342
5.00 5.40 1.30 6 510 Mar 10 49.0 0.55 0.70 -0.23 98 168
4.00 4.50 1.08 57 833 Mar 10 50.0 0.65 0.85 -0.42 111 310
3.50 3.70 0.95 16 593 Mar 10 51.0 0.90 1.00 -0.43 142 306
2.80 2.95 0.85 35 314 Mar 10 52.0 1.20 1.40 -0.55 61 163
2.10 2.35 0.75 64 198 Mar 10 53.0 1.55 1.75 -0.68 15 47
1.65 1.80 0.65 82 101 Mar 10 54.0 2.00 2.30 -0.80 61 28
1.15 1.35 0.48 150 121 Mar 10 55.0 2.55 2.80 -0.98 22 10
0.80 0.95 0.32 21 91 Mar 10 56.0 3.20 3.40 -1.15 12 42
0.55 0.65 0.23 38 131 Mar 10 57.0 3.90 4.20 -1.05 1 32
0.35 0.45 0.12 51 64 Mar 10 58.0 4.70 5.10 -1.40 1 29
0.25 0.35 0.13 61 16 Mar 10 59.0 5.50 6.30 -1.00 0 2
0.10 0.25 0.05 1 15 Mar 10 60.0 6.40 6.90 -1.25 3 11
0.05 0.20 0.05 0 0 Mar 10 61.0 7.40 7.80 -1.40 1 0
0.05 0.15 0.02 0 0 Mar 10 62.0 8.30 9.10 -1.20 0 0
- Apr 10 [36 days to expiration]
35.30 37.40 1.10 0 0 Apr 10 17.0 0.00 0.10 -0.03 0 128
38.90 41.90 1.45 0 0 Apr 10 18.0 * 0.00 0.40 0.00 0 0
34.30 36.40 1.10 0 0 Apr 10 18.0 0.00 0.10 -0.03 0 30
37.90 40.90 1.50 0 0 Apr 10 19.0 * 0.00 0.30 -0.05 0 30
33.30 35.40 1.20 0 0 Apr 10 19.0 0.00 0.10 -0.03 0 120
36.90 39.40 1.20 0 21 Apr 10 20.0 * 0.00 0.15 0.00 0 159
32.30 35.10 1.15 0 5 Apr 10 20.0 0.00 0.10 -0.03 0 47
35.90 38.90 1.50 0 5 Apr 10 21.0 * 0.00 0.40 0.00 0 58
31.80 33.60 1.55 0 0 Apr 10 21.0 0.00 0.10 -0.03 0 285
34.90 37.90 1.50 0 0 Apr 10 22.0 * 0.00 0.15 0.00 0 88
30.80 32.60 1.45 0 0 Apr 10 22.0 0.00 0.15 0.00 0 44
33.90 36.90 1.50 0 10 Apr 10 23.0 * 0.00 0.40 0.00 0 21
29.30 32.10 1.45 0 1 Apr 10 23.0 0.00 0.15 0.00 0 64
32.90 35.90 1.45 0 7 Apr 10 24.0 * 0.00 0.40 0.00 0 36
28.30 31.10 1.30 0 13 Apr 10 24.0 0.00 0.15 -0.02 0 43
31.90 34.50 0.75 0 76 Apr 10 25.0 * 0.00 0.40 0.00 0 121
27.80 29.60 1.45 2 3 Apr 10 25.0 0.00 0.15 -0.02 0 184
30.90 33.90 1.50 0 0 Apr 10 26.0 * 0.00 0.45 0.00 0 98
26.80 28.60 1.30 0 4 Apr 10 26.0 0.00 0.15 -0.05 0 54
29.90 32.50 1.20 0 10 Apr 10 27.0 * 0.00 0.45 0.12 0 46
25.90 27.70 1.75 0 1 Apr 10 27.0 0.05 0.20 0.00 0 60
28.90 31.90 1.45 0 0 Apr 10 28.0 * 0.00 0.20 0.00 0 43
25.00 27.10 1.35 0 1 Apr 10 28.0 0.10 0.20 0.00 0 28
27.90 30.90 1.45 0 30 Apr 10 29.0 * 0.00 0.25 0.02 0 115
24.00 25.60 1.10 0 5 Apr 10 29.0 0.10 0.25 0.00 0 61
26.90 29.40 1.00 0 16 Apr 10 30.0 * 0.00 0.25 0.00 0 59
23.00 24.60 1.10 0 19 Apr 10 30.0 0.15 0.25 0.03 6 76
25.90 28.50 1.20 0 17 Apr 10 31.0 * 0.00 0.50 0.00 0 59
22.00 23.70 1.70 0 20 Apr 10 31.0 0.15 0.30 0.03 0 18
24.90 27.50 1.20 0 62 Apr 10 32.0 * 0.00 0.50 -0.03 0 35
21.00 22.60 0.95 0 106 Apr 10 32.0 0.20 0.30 0.00 0 37
23.90 26.90 1.40 0 104 Apr 10 33.0 * 0.00 0.30 -0.02 0 8
20.10 21.70 1.50 0 100 Apr 10 33.0 0.25 0.35 0.00 2 89
22.90 25.50 1.10 0 22 Apr 10 34.0 * 0.00 0.35 -0.05 0 48
19.10 20.10 0.80 0 10 Apr 10 34.0 0.25 0.40 0.00 0 235
21.90 24.00 1.15 2 639 Apr 10 35.0 * 0.00 0.40 -0.05 0 645
18.10 19.10 0.80 0 236 Apr 10 35.0 0.35 0.45 0.05 0 138
20.90 23.60 1.20 0 24 Apr 10 36.0 * 0.00 0.25 -0.15 25 50
17.20 18.20 1.15 0 47 Apr 10 36.0 0.35 0.55 0.00 5 357
19.90 22.90 1.30 0 12 Apr 10 37.0 * 0.00 0.65 0.02 0 21
16.30 17.20 1.15 0 38 Apr 10 37.0 0.45 0.55 -0.02 5 113
18.90 21.90 1.30 0 29 Apr 10 38.0 * 0.00 0.60 -0.02 0 48
15.40 16.30 1.15 2 84 Apr 10 38.0 0.50 0.65 -0.05 0 107
18.20 20.20 1.25 0 68 Apr 10 39.0 * 0.00 0.65 -0.05 0 49
14.40 15.30 0.90 0 111 Apr 10 39.0 0.60 0.75 -0.05 2 170
17.30 19.30 1.15 0 52 Apr 10 40.0 * 0.00 0.75 -0.12 0 77
13.50 14.40 1.30 0 183 Apr 10 40.0 0.70 0.85 -0.03 4 315
16.30 18.30 1.15 0 50 Apr 10 41.0 * 0.10 0.65 -0.10 0 89
12.60 13.50 1.25 1 133 Apr 10 41.0 0.80 0.95 0.00 20 298
15.30 17.30 0.90 0 73 Apr 10 42.0 * 0.30 0.80 0.00 0 36
11.70 12.60 1.10 30 124 Apr 10 42.0 0.90 1.10 -0.05 21 156
14.40 16.40 0.95 0 34 Apr 10 43.0 * 0.40 0.90 0.05 0 14
10.90 11.70 1.30 9 172 Apr 10 43.0 1.05 1.25 -0.10 38 324
13.40 15.80 1.15 0 43 Apr 10 44.0 * 0.05 1.00 -0.28 0 159
10.20 10.90 1.25 0 333 Apr 10 44.0 1.20 1.40 -0.08 10 109
13.10 14.80 1.15 0 46 Apr 10 45.0 * 0.05 1.00 -0.38 0 62
9.30 10.00 0.90 0 247 Apr 10 45.0 1.35 1.55 -0.22 6 205
12.20 13.90 1.15 0 54 Apr 10 46.0 * 0.15 1.15 -0.38 0 50
8.50 9.20 1.05 20 337 Apr 10 46.0 1.55 1.75 -0.18 28 312
11.40 13.10 1.10 0 93 Apr 10 47.0 * 0.25 1.25 -0.42 0 141
7.90 8.50 1.15 0 229 Apr 10 47.0 1.80 2.00 -0.23 1 87
10.50 11.90 0.95 0 42 Apr 10 48.0 * 0.95 1.35 -0.08 0 122
7.00 7.70 1.15 10 302 Apr 10 48.0 2.10 2.35 -0.18 50 392
9.70 10.90 0.90 0 237 Apr 10 49.0 * 1.10 1.65 -0.15 0 96
6.50 7.00 1.15 6 253 Apr 10 49.0 2.35 2.70 -0.20 11 68
8.90 10.10 0.85 0 71 Apr 10 50.0 * 1.30 1.90 -0.03 0 107
5.70 6.30 0.95 0 139 Apr 10 50.0 2.70 3.10 -0.30 15 78
8.10 9.30 0.90 0 62 Apr 10 51.0 * 1.45 2.15 -0.07 0 178
5.20 5.70 1.00 30 130 Apr 10 51.0 3.00 3.40 -0.45 12 10
7.30 8.50 1.00 1 58 Apr 10 52.0 * 1.65 2.30 -0.28 0 74
4.80 5.10 0.90 69 166 Apr 10 52.0 3.40 3.90 -0.35 52 30
6.60 7.70 0.75 0 53 Apr 10 53.0 * 1.95 2.65 -0.15 0 20
4.20 4.50 0.85 49 257 Apr 10 53.0 3.80 4.30 -0.55 1 26
6.00 7.00 0.75 0 113 Apr 10 54.0 * 2.20 2.90 -0.40 2 99
3.70 4.00 0.77 12 98 Apr 10 54.0 4.40 4.80 -0.45 86 36
5.40 6.30 0.80 5 25 Apr 10 55.0 * 2.50 3.30 -0.40 0 42
3.30 3.50 0.78 86 181 Apr 10 55.0 4.90 5.40 -0.60 1 9
4.70 5.60 0.65 0 58 Apr 10 56.0 * 2.85 3.70 -0.27 0 45
2.80 3.00 0.75 7 54 Apr 10 56.0 5.40 6.00 -0.65 0 12
4.20 4.90 0.90 8 90 Apr 10 57.0 * 3.30 4.10 -0.45 0 1
2.40 2.65 0.65 6 53 Apr 10 57.0 6.00 6.60 -0.70 0 5
3.70 4.40 0.63 0 33 Apr 10 58.0 * 3.70 4.60 -0.30 0 22
2.00 2.25 0.55 2 92 Apr 10 58.0 6.60 7.20 -0.90 0 0
2.85 3.90 0.35 0 27 Apr 10 59.0 * 4.20 5.20 -0.35 0 31
1.70 1.90 0.42 4 35 Apr 10 59.0 7.30 8.00 -0.85 0 4
2.75 3.40 0.48 4 86 Apr 10 60.0 * 4.70 5.70 -0.40 0 22
1.45 1.65 0.42 15 24 Apr 10 60.0 8.10 8.70 -0.75 0 22
2.10 3.20 0.45 0 39 Apr 10 61.0 * 4.60 6.90 -0.70 0 0
1.20 1.40 0.40 1 12 Apr 10 61.0 8.80 9.10 -1.10 0 12
1.70 2.60 0.28 0 45 Apr 10 62.0 * 5.20 7.60 -0.60 0 1
0.95 1.30 0.38 0 0 Apr 10 62.0 9.30 10.40 -0.95 0 6
1.40 2.30 0.27 0 20 Apr 10 63.0 * 5.90 8.30 -0.55 0 0
0.80 1.00 0.27 0 0 Apr 10 63.0 10.10 11.20 -1.00 0 0
1.10 1.95 0.23 0 53 Apr 10 64.0 * 7.10 8.30 -0.65 0 106
0.65 0.90 0.25 2 0 Apr 10 64.0 10.90 12.10 -1.05 0 0
0.95 1.65 0.20 0 39 Apr 10 65.0 * 7.80 9.10 -0.60 0 54
0.50 0.70 0.18 102 64 Apr 10 65.0 12.10 12.90 -0.80 0 36
0.95 1.40 0.30 0 64 Apr 10 66.0 * 8.10 10.60 -0.60 0 34
0.75 1.20 0.23 0 54 Apr 10 67.0 * 8.90 11.50 -0.60 0 0
0.60 1.05 0.27 0 107 Apr 10 68.0 * 9.70 12.30 -0.70 0 0
0.20 0.95 0.12 0 28 Apr 10 69.0 * 10.60 13.20 -0.60 0 7
0.15 0.30 0.10 0 50 Apr 10 70.0 16.60 17.50 -1.15 0 5
0.30 0.60 0.15 0 93 Apr 10 71.0 * 12.20 14.70 -1.35 0 0
0.25 0.55 0.18 0 47 Apr 10 72.0 * 13.60 15.60 -0.95 0 0
0.00 0.75 0.22 0 55 Apr 10 73.0 * 14.60 16.50 -1.10 0 1
0.00 0.25 0.02 0 0 Apr 10 75.0 20.20 24.00 -1.00 0 0
- Jul 10 [127 days to expiration]
34.60 38.30 0.90 0 0 Jul 10 17.0 0.30 0.35 -0.03 0 209
33.90 37.40 1.65 0 57 Jul 10 18.0 0.35 0.40 -0.03 0 5
32.90 36.40 1.20 0 111 Jul 10 19.0 0.40 0.60 0.00 0 9
31.90 34.00 1.05 0 303 Jul 10 20.0 0.45 0.65 0.00 0 72
31.40 34.40 1.15 0 4 Jul 10 21.0 0.55 0.70 0.00 0 46
30.10 33.40 1.00 0 54 Jul 10 22.0 0.60 0.80 -0.02 0 142
28.90 32.50 1.30 0 221 Jul 10 23.0 0.70 0.90 0.00 0 22
28.00 31.40 0.90 0 11 Jul 10 24.0 0.80 1.00 0.02 0 56
28.90 30.80 2.15 0 5 Jul 10 25.0 0.90 1.10 0.02 0 61
27.30 28.80 1.25 0 3 Jul 10 26.0 1.00 1.20 0.02 0 32
26.30 27.90 1.20 0 4 Jul 10 27.0 1.10 1.30 0.03 0 26
26.10 27.00 1.50 0 10 Jul 10 28.0 1.20 1.45 0.00 0 24
24.70 26.10 1.50 0 20 Jul 10 29.0 1.40 1.60 -0.02 0 82
24.20 24.80 1.05 0 39 Jul 10 30.0 1.55 1.70 0.02 0 120
23.00 24.30 1.30 0 15 Jul 10 31.0 1.70 1.90 0.00 0 85
22.40 23.20 1.25 0 11 Jul 10 32.0 1.85 2.00 -0.05 0 71
21.20 22.40 1.20 1 4 Jul 10 33.0 2.05 2.20 -0.05 0 47
20.40 21.40 1.25 0 17 Jul 10 34.0 2.20 2.40 0.03 0 59
19.80 20.70 1.20 0 49 Jul 10 35.0 2.40 2.60 -0.08 5 62
18.80 19.80 0.90 0 74 Jul 10 36.0 2.65 2.85 0.00 0 47
18.50 19.00 1.45 0 41 Jul 10 37.0 2.85 3.10 0.02 0 47
17.30 18.20 1.30 0 35 Jul 10 38.0 2.95 3.40 -0.07 0 41
16.80 17.70 1.45 0 192 Jul 10 39.0 3.30 3.60 -0.05 0 24
15.90 16.70 1.10 0 194 Jul 10 40.0 3.60 3.90 0.00 25 109
15.40 16.00 1.45 0 40 Jul 10 41.0 3.80 4.20 -0.10 0 75
14.80 15.20 1.45 0 2 Jul 10 42.0 4.10 4.50 0.00 0 28
14.10 14.50 1.35 0 42 Jul 10 43.0 4.40 4.80 -0.15 0 45
13.30 13.80 1.25 35 60 Jul 10 44.0 4.80 5.10 -0.10 0 10
12.70 13.20 1.40 1 136 Jul 10 45.0 5.10 5.50 -0.15 0 30
12.10 12.50 1.35 0 157 Jul 10 46.0 5.50 5.90 0.00 0 73
11.50 11.90 1.05 0 45 Jul 10 47.0 5.80 6.20 -0.20 0 48
10.70 11.30 1.10 0 4 Jul 10 48.0 6.30 6.70 -0.15 6 87
10.30 10.70 1.00 1 28 Jul 10 49.0 6.70 7.10 -0.20 0 99
9.70 10.10 1.05 5 177 Jul 10 50.0 7.10 7.50 -0.20 8 186
9.00 9.50 1.05 0 75 Jul 10 51.0 7.50 8.00 -0.20 0 52
8.60 9.00 1.05 2 239 Jul 10 52.0 8.00 8.50 -0.25 20 32
8.10 8.40 0.85 4 39 Jul 10 53.0 8.50 9.00 -0.30 23 31
7.60 8.00 0.90 3 67 Jul 10 54.0 9.00 9.50 -0.40 16 37
7.10 7.50 1.00 5 99 Jul 10 55.0 9.50 10.10 -0.35 17 32
6.70 7.00 0.85 0 113 Jul 10 56.0 10.10 10.70 -0.30 3 67
6.30 6.60 0.80 8 32 Jul 10 57.0 10.70 11.20 -0.20 0 10
5.90 6.20 0.80 3 4 Jul 10 58.0 11.30 11.60 -0.55 13 64
5.40 5.80 0.70 7 22 Jul 10 59.0 11.80 12.50 -0.30 0 12
5.10 5.40 0.90 0 27 Jul 10 60.0 12.50 13.10 -0.30 0 6
4.70 5.10 0.90 3 11 Jul 10 61.0 13.10 13.80 -0.40 2 1
4.30 4.90 0.75 0 0 Jul 10 62.0 13.50 14.60 -0.55 0 0
4.00 4.50 0.65 0 0 Jul 10 63.0 14.10 15.30 -0.60 0 0
3.70 4.10 0.60 0 0 Jul 10 64.0 14.80 16.00 -0.65 0 0
3.50 3.70 0.62 0 194 Jul 10 65.0 15.80 16.60 -0.65 0 4
2.30 2.60 0.52 0 90 Jul 10 70.0 19.60 20.50 -0.75 0 2
1.50 1.75 0.38 0 0 Jul 10 75.0 23.30 24.80 -0.95 0 0
- Oct 10 [218 days to expiration]
30.30 31.50 1.25 0 10 Oct 10 23.0 1.50 1.65 -0.02 0 0
29.40 30.60 1.00 0 40 Oct 10 24.0 1.65 1.80 -0.03 0 3
28.50 30.10 1.20 0 0 Oct 10 25.0 1.80 2.00 0.00 0 4
27.70 29.30 1.00 0 0 Oct 10 26.0 2.00 2.15 -0.05 0 1
26.90 28.00 1.15 0 0 Oct 10 27.0 2.15 2.40 0.00 0 3
26.10 27.20 0.80 0 0 Oct 10 28.0 2.35 2.55 -0.03 0 0
25.70 26.40 1.55 0 0 Oct 10 29.0 2.55 2.75 -0.07 0 0
24.90 25.80 1.65 0 0 Oct 10 30.0 2.80 3.00 -0.05 0 0
23.70 24.70 0.95 0 1 Oct 10 31.0 3.00 3.20 -0.10 0 0
22.90 24.10 1.25 0 0 Oct 10 32.0 3.20 3.50 -0.10 0 2
22.20 23.20 0.80 0 0 Oct 10 33.0 3.50 3.70 -0.05 0 0
21.30 22.60 1.05 1 0 Oct 10 34.0 3.70 4.10 -0.10 0 0
20.60 21.60 1.10 0 0 Oct 10 35.0 4.00 4.40 -0.10 0 10
20.10 20.90 1.05 0 0 Oct 10 36.0 4.30 4.70 -0.10 0 10
19.40 20.20 1.30 0 0 Oct 10 37.0 4.60 5.00 -0.10 0 0
18.80 19.50 1.10 0 2 Oct 10 38.0 4.90 5.30 -0.15 0 0
18.00 18.80 1.00 0 0 Oct 10 39.0 5.20 5.60 -0.15 0 0
17.40 18.30 1.20 0 0 Oct 10 40.0 5.60 6.00 -0.15 0 0
16.90 17.40 1.20 0 0 Oct 10 41.0 5.90 6.40 -0.10 3 1
16.00 16.80 1.15 0 0 Oct 10 42.0 6.30 6.70 -0.20 10 3
15.60 16.10 1.20 0 0 Oct 10 43.0 6.70 7.10 -0.20 0 12
15.00 15.50 1.25 0 0 Oct 10 44.0 7.10 7.50 -0.10 0 34
14.30 14.90 0.95 0 15 Oct 10 45.0 7.50 7.90 -0.25 0 28
13.80 14.30 1.10 0 11 Oct 10 46.0 7.90 8.20 -0.20 0 30
13.20 13.80 1.00 0 21 Oct 10 47.0 8.30 8.80 -0.25 0 57
12.70 13.20 1.15 0 26 Oct 10 48.0 8.80 9.10 -0.20 0 58
12.10 12.60 1.10 1 12 Oct 10 49.0 9.20 9.60 -0.35 0 0
11.60 12.10 1.00 0 5 Oct 10 50.0 9.70 10.00 -0.35 0 3
11.10 11.60 1.15 0 40 Oct 10 51.0 10.10 10.50 -0.40 0 1
10.60 11.10 1.10 0 0 Oct 10 52.0 10.70 11.10 -0.25 0 0
10.10 10.60 0.95 21 0 Oct 10 53.0 11.20 11.80 -0.15 0 1
9.60 10.10 1.05 0 2 Oct 10 54.0 11.80 12.10 -0.45 0 0
9.20 9.60 0.95 4 7 Oct 10 55.0 12.30 12.90 -0.40 0 0
8.70 9.20 0.85 0 50 Oct 10 56.0 12.90 13.40 -0.40 0 0
8.30 8.80 0.95 0 0 Oct 10 57.0 13.50 13.90 -0.30 0 0
7.90 8.40 0.90 0 0 Oct 10 58.0 14.00 14.50 -0.40 0 0
7.30 8.00 0.70 0 0 Oct 10 59.0 14.70 15.10 -0.35 0 0
7.10 7.60 0.85 0 15 Oct 10 60.0 15.30 15.70 -0.35 0 1
6.50 7.30 0.65 0 0 Oct 10 61.0 15.50 16.60 -0.55 2 0
6.20 6.90 0.70 2 0 Oct 10 62.0 16.50 17.10 -0.45 0 0
6.10 6.60 0.75 0 0 Oct 10 63.0 17.20 17.70 -0.65 0 0
5.50 6.30 0.60 0 0 Oct 10 64.0 17.40 18.60 -0.70 0 0
5.50 5.70 0.75 15 15 Oct 10 65.0 18.60 19.00 -0.75 15 0
3.90 4.50 0.50 0 0 Oct 10 70.0 21.70 23.00 -0.75 0 0
2.85 3.40 0.42 0 0 Oct 10 75.0 25.50 26.90 -0.95 0 0
- Jan 11 [316 days to expiration]
33.30 34.60 1.40 0 1 Jan 11 20.0 1.30 2.05 -0.20 0 84
28.90 31.00 1.65 0 6 Jan 11 25.0 2.45 3.10 -0.12 0 1
25.00 27.20 1.35 0 5 Jan 11 30.0 3.40 5.00 -0.05 0 1
21.50 22.80 0.75 0 0 Jan 11 35.0 5.30 6.20 0.00 5 39
18.70 20.20 1.30 0 5 Jan 11 40.0 6.70 7.80 -0.40 10 12
15.40 16.30 1.00 0 9 Jan 11 45.0 9.40 10.70 0.15 1 2
12.80 14.00 0.80 0 16 Jan 11 50.0 11.70 12.20 -0.45 0 1
10.50 11.40 0.80 21 70 Jan 11 55.0 14.20 15.40 -0.45 0 4
8.60 9.50 0.65 0 10 Jan 11 60.0 16.90 18.90 -0.55 0 4
6.50 8.40 0.60 0 10 Jan 11 65.0 20.20 22.30 -0.95 0 1
5.60 6.80 0.70 1 0 Jan 11 70.0 24.60 25.30 -0.50 1 0
4.10 5.20 0.25 0 0 Jan 11 75.0 28.40 29.60 -0.40 0 0
- Jan 12 [680 days to expiration]
34.00 35.40 0.90 0 3 Jan 12 20.0 3.80 4.80 0.10 0 23
30.30 32.10 1.15 0 0 Jan 12 25.0 5.90 6.70 0.05 0 181
27.10 28.60 1.20 0 5 Jan 12 30.0 7.40 8.80 -0.10 0 25
24.10 25.80 0.95 0 15 Jan 12 35.0 9.50 11.00 -0.30 0 10
21.40 22.90 0.75 0 0 Jan 12 40.0 11.90 13.90 -0.10 0 2
19.50 20.90 1.45 0 3 Jan 12 45.0 14.50 16.60 -0.20 0 0
16.80 18.60 0.75 0 2 Jan 12 50.0 17.40 19.50 -0.25 0 0
14.80 16.30 0.50 0 4 Jan 12 55.0 20.40 22.30 -0.55 0 10