PrShrs Trust II Shs ProShares UltraShort Bloomberg Crude Oil $25.89

up +0.06


25/7/2014 03:59 PM  |  NYSEARCA : SCO
Last Trade: 25.89
Trade Time: Jul 25 03:59 PM Eastern Daylight Time
Change: 0.06 (0.23 %)
Prev Close: 25.83
Open: 26.23
Bid: 25.58
Ask: 26.13
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SCO Trend Analysis - it has underperformed the S&P 500 by 31%
Options:

Call Options: SCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SCO1416H13 11.90 0.00 11.70 536.0 15.10 536.0 0.0 0
14.00 SCO1416H14 9.50 0.00 11.50 465.0 12.60 553.0 0.0 0
15.00 SCO1408H15 8.40 0.00 8.90 146.0 13.00 133.0 0.0 0
15.00 SCO1416H15 8.60 0.00 8.90 391.0 13.10 406.0 0.0 0
15.00 SCO1422H15 9.90 0.00 8.90 150.0 13.00 152.0 0.0 0
16.00 SCO1408H16 7.40 0.00 7.50 31.0 12.10 49.0 0.0 0
16.00 SCO1416H16 7.60 0.00 8.20 390.0 11.80 406.0 0.0 0
16.00 SCO1422H16 7.50 0.00 7.50 137.0 12.10 53.0 0.0 0
17.00 SCO1408H17 6.40 0.00 6.50 31.0 11.10 49.0 0.0 0
17.00 SCO1416H17 6.70 0.00 8.50 457.0 9.70 566.0 0.0 0
17.00 SCO1422H17 7.30 0.00 6.50 52.0 11.10 53.0 0.0 0
17.00 SCO1429H17 6.50 0.00 6.90 167.0 11.00 168.0 0.0 0
17.50 SCO1408H17.5 5.90 0.00 6.00 31.0 10.60 49.0 0.0 0
18.00 SCO1401H18 0.00 0.00 6.00 249.0 9.70 249.0 0.0 0
18.00 SCO1408H18 5.50 0.00 5.70 20.0 10.10 49.0 0.0 0
18.00 SCO1416H18 6.90 0.00 6.20 390.0 9.70 406.0 0.0 0
18.00 SCO1422H18 5.90 0.00 5.50 154.0 10.20 208.0 0.0 0
18.00 SCO1429H18 5.90 0.00 5.90 35.0 10.00 35.0 0.0 0
18.50 SCO1401H18.5 5.10 0.00 5.50 36.0 9.60 37.0 0.0 0
18.50 SCO1408H18.5 4.90 0.00 5.00 31.0 9.60 49.0 0.0 0
18.50 SCO1422H18.5 5.00 0.00 5.00 135.0 9.60 79.0 0.0 0
19.00 SCO1401H19 4.90 0.00 5.10 59.0 7.50 40.0 0.0 0
19.00 SCO1408H19 4.40 0.00 4.90 39.0 9.00 39.0 0.0 0
19.00 SCO1416H19 5.90 0.00 5.90 588.0 8.30 588.0 0.0 0
19.00 SCO1422H19 4.90 0.00 4.90 218.0 9.00 59.0 0.0 0
19.00 SCO1429H19 4.50 0.00 4.90 59.0 9.00 48.0 0.0 0
19.50 SCO1401H19.5 4.00 0.00 4.60 59.0 7.00 40.0 0.0 0
19.50 SCO1408H19.5 3.90 0.00 4.40 50.0 8.60 60.0 0.0 0
19.50 SCO1422H19.5 4.10 0.00 4.40 142.0 8.60 53.0 0.0 0
19.50 SCO1429H19.5 4.00 0.00 4.40 175.0 8.60 252.0 0.0 0
20.00 SCO1401H20 3.50 0.00 4.10 59.0 6.50 40.0 0.0 0
20.00 SCO1408H20 3.50 0.00 3.90 150.0 8.00 169.0 0.0 0
20.00 SCO1416H20 4.00 0.00 4.90 588.0 7.30 588.0 0.0 0
20.00 SCO1422H20 3.60 0.00 3.90 218.0 8.00 59.0 0.0 0
20.00 SCO1429H20 4.20 0.00 3.90 189.0 8.00 247.0 0.0 0
20.50 SCO1401H20.5 3.00 0.00 4.30 56.0 6.00 177.0 0.0 0
20.50 SCO1408H20.5 2.90 0.00 3.40 185.0 7.50 201.0 0.0 0
20.50 SCO1422H20.5 4.00 0.00 3.40 240.0 7.50 222.0 0.0 0
20.50 SCO1429H20.5 3.60 0.00 4.30 190.0 7.60 309.0 0.0 0
21.00 SCO1401H21 2.45 0.00 3.90 41.0 5.50 195.0 0.0 0
21.00 SCO1408H21 2.50 0.00 3.00 187.0 7.00 179.0 0.0 0
21.00 SCO1416H21 3.90 0.00 4.50 573.0 5.60 652.0 0.0 0
21.00 SCO1422H21 2.50 0.00 4.40 120.0 5.70 192.0 0.0 0
21.00 SCO1429H21 3.30 0.00 3.00 172.0 5.50 164.0 0.0 0
21.50 SCO1401H21.5 1.95 0.00 2.70 225.0 6.10 243.0 0.0 0
21.50 SCO1408H21.5 2.00 0.00 2.50 214.0 6.50 195.0 0.0 0
21.50 SCO1416H21.5 3.80 0.00 4.00 509.0 5.00 614.0 0.0 0
21.50 SCO1422H21.5 2.00 0.00 2.50 239.0 6.50 238.0 0.0 0
21.50 SCO1429H21.5 2.00 0.00 2.50 60.0 6.60 261.0 0.0 0
22.00 SCO1401H22 4.95 3.45 2.90 228.0 5.90 297.0 10.0 10
22.00 SCO1408H22 1.50 0.00 2.00 240.0 5.60 209.0 0.0 0
22.00 SCO1416H22 3.90 0.70 3.50 688.0 4.20 635.0 10.0 5
22.00 SCO1422H22 1.50 0.00 2.00 64.0 6.00 221.0 0.0 0
22.00 SCO1429H22 1.50 0.00 2.90 54.0 5.50 242.0 0.0 0
22.50 SCO1401H22.5 1.00 0.00 1.70 229.0 4.00 191.0 0.0 0
22.50 SCO1408H22.5 1.00 0.00 1.50 248.0 5.10 207.0 0.0 0
22.50 SCO1416H22.5 2.20 0.00 3.00 390.0 4.00 580.0 0.0 0
22.50 SCO1422H22.5 1.60 0.00 2.60 40.0 4.50 50.0 0.0 0
22.50 SCO1429H22.5 1.85 0.00 2.40 60.0 5.50 252.0 0.0 0
23.00 SCO1401H23 0.50 0.00 2.30 190.0 4.00 251.0 0.0 0
23.00 SCO1408H23 2.00 0.75 1.00 492.0 4.00 469.0 30.0 30
23.00 SCO1416H23 4.38 2.08 2.55 512.0 3.50 694.0 13.0 43
23.00 SCO1422H23 2.00 0.00 2.30 171.0 4.00 206.0 0.0 0
23.00 SCO1429H23 2.35 0.00 2.60 127.0 4.50 491.0 0.0 0
23.50 SCO1401H23.5 1.05 0.00 1.90 186.0 3.40 246.0 0.0 0
23.50 SCO1408H23.5 0.45 0.00 0.80 169.0 4.20 157.0 0.0 0
23.50 SCO1416H23.5 1.85 0.00 2.10 366.0 3.00 613.0 0.0 0
23.50 SCO1422H23.5 1.70 0.00 1.90 657.0 3.60 693.0 0.0 0
23.50 SCO1429H23.5 1.75 0.00 2.15 489.0 3.00 645.0 0.0 0
24.00 SCO1401H24 1.05 0.00 1.35 206.0 2.70 230.0 0.0 0
24.00 SCO1408H24 2.00 0.85 1.25 584.0 3.10 652.0 1.0 31
24.00 SCO1416H24 1.65 0.05 1.65 696.0 2.55 911.0 25.0 37
24.00 SCO1422H24 1.80 0.55 1.70 608.0 2.55 627.0 4.0 28
24.00 SCO1429H24 1.90 0.55 1.75 474.0 2.60 681.0 4.0 9
24.50 SCO1401H24.5 0.80 0.05 1.00 672.0 2.15 684.0 4.0 4
24.50 SCO1408H24.5 0.70 0.00 0.60 593.0 2.60 693.0 0.0 0
24.50 SCO1416H24.5 1.54 0.00 1.25 727.0 2.05 905.0 1.0 31
24.50 SCO1422H24.5 0.90 0.00 1.25 620.0 2.35 648.0 0.0 0
24.50 SCO1429H24.5 1.10 0.00 1.40 454.0 2.20 697.0 0.0 0
25.00 SCO1401H25 1.15 0.65 0.65 578.0 1.75 897.0 5.0 16
25.00 SCO1408H25 0.65 0.00 0.70 532.0 2.15 715.0 0.0 0
25.00 SCO1416H25 1.55 0.70 0.95 717.0 1.60 1004.0 1.0 660
25.00 SCO1422H25 0.60 0.00 0.85 741.0 1.75 693.0 0.0 0
25.00 SCO1429H25 0.80 0.00 1.10 440.0 1.80 736.0 0.0 0
25.50 SCO1401H25.5 0.78 0.53 0.35 449.0 1.05 832.0 15.0 2
25.50 SCO1408H25.5 0.40 0.00 0.35 631.0 1.20 615.0 0.0 0
25.50 SCO1416H25.5 0.60 0.00 0.65 883.0 1.20 1254.0 0.0 0
25.50 SCO1422H25.5 0.60 0.00 0.60 268.0 1.40 825.0 0.0 0
25.50 SCO1429H25.5 0.70 0.00 0.80 492.0 1.50 825.0 3.0 3
26.00 SCO1401H26 0.50 0.40 0.15 612.0 0.45 384.0 4.0 161
26.00 SCO1408H26 0.10 0.00 0.60 11.0 0.90 670.0 0.0 0
26.00 SCO1416H26 0.55 -0.05 0.45 915.0 0.75 427.0 5.0 282
26.00 SCO1422H26 0.70 0.00 0.35 604.0 0.90 643.0 1.0 1
26.00 SCO1429H26 0.50 0.00 0.60 483.0 1.00 393.0 0.0 0
26.50 SCO1401H26.5 0.30 0.05 0.05 595.0 0.30 494.0 2.0 159
26.50 SCO1408H26.5 0.40 0.25 0.15 445.0 0.55 908.0 16.0 41
26.50 SCO1416H26.5 0.50 0.10 0.30 694.0 0.50 256.0 60.0 60
26.50 SCO1422H26.5 0.50 0.00 0.35 407.0 0.90 1020.0 5.0 5
26.50 SCO1429H26.5 0.50 0.00 0.45 425.0 0.95 864.0 8.0 9
27.00 SCO1401H27 0.10 -0.15 0.05 679.0 0.15 257.0 30.0 30
27.00 SCO1408H27 0.20 0.15 0.10 1.0 0.40 769.0 2.0 2
27.00 SCO1416H27 0.30 0.10 0.15 728.0 0.40 520.0 61.0 588
27.00 SCO1422H27 0.35 0.20 0.25 430.0 0.60 869.0 4.0 4
27.00 SCO1429H27 0.25 0.00 0.30 473.0 0.70 853.0 0.0 0
27.50 SCO1401H27.5 0.20 0.00 0.10 110.0 0.20 720.0 15.0 285
27.50 SCO1408H27.5 0.60 0.30 0.10 11.0 0.25 680.0 8.0 10
27.50 SCO1416H27.5 0.05 0.00 0.10 664.0 0.40 1214.0 0.0 0
27.50 SCO1422H27.5 1.00 0.90 0.15 475.0 0.50 837.0 20.0 20
27.50 SCO1429H27.5 1.20 1.05 0.20 483.0 0.55 758.0 50.0 50
28.00 SCO1401H28 0.35 0.00 0.05 736.0 0.25 346.0 0.0 0
28.00 SCO1408H28 0.10 -0.15 0.05 10.0 0.25 717.0 1.0 50
28.00 SCO1416H28 0.05 0.00 0.05 527.0 0.20 340.0 50.0 251
28.00 SCO1422H28 0.05 0.00 0.05 457.0 0.45 852.0 0.0 0
28.00 SCO1429H28 0.30 0.20 0.15 421.0 0.45 808.0 1.0 52
28.50 SCO1401H28.5 0.25 -0.35 0.05 532.0 0.25 353.0 15.0 15
28.50 SCO1408H28.5 0.95 0.00 0.05 11.0 0.25 155.0 0.0 0
28.50 SCO1416H28.5 0.10 0.05 0.05 237.0 0.30 1134.0 115.0 115
28.50 SCO1422H28.5 0.50 0.25 0.05 330.0 0.35 849.0 3.0 3
28.50 SCO1429H28.5 0.05 0.00 0.10 423.0 0.40 865.0 0.0 0
29.00 SCO1401H29 0.60 0.00 0.05 20.0 0.25 332.0 0.0 0
29.00 SCO1408H29 0.90 0.00 0.10 1.0 0.25 170.0 0.0 0
29.00 SCO1416H29 0.20 0.05 0.05 1.0 0.20 981.0 3.0 188
29.00 SCO1422H29 0.45 0.40 0.05 166.0 0.30 811.0 1.0 1
29.00 SCO1429H29 0.25 0.00 0.05 375.0 0.35 921.0 10.0 10
29.50 SCO1401H29.5 0.35 0.00 0.05 207.0 0.25 158.0 0.0 0
29.50 SCO1408H29.5 0.85 0.00 0.05 552.0 0.25 160.0 0.0 0
29.50 SCO1416H29.5 0.40 0.00 0.00 0.0 0.25 385.0 0.0 0
29.50 SCO1422H29.5 0.30 -0.35 0.10 11.0 0.25 586.0 1.0 1
29.50 SCO1429H29.5 0.80 0.00 0.05 213.0 0.30 834.0 0.0 0
30.00 SCO1401H30 0.35 0.00 0.05 10.0 0.25 123.0 0.0 0
30.00 SCO1408H30 0.85 0.00 0.05 11.0 0.25 158.0 0.0 0
30.00 SCO1416H30 0.05 -0.20 0.05 5.0 0.20 976.0 5.0 94
30.00 SCO1422H30 0.75 0.00 0.10 198.0 0.25 268.0 0.0 0
30.00 SCO1429H30 0.10 -0.15 0.05 11.0 0.25 742.0 1.0 91
30.50 SCO1401H30.5 0.55 0.00 0.00 0.0 0.25 112.0 0.0 0
30.50 SCO1408H30.5 0.80 0.00 0.05 95.0 0.25 145.0 0.0 0
30.50 SCO1416H30.5 0.35 0.00 0.00 0.0 0.25 358.0 0.0 0
30.50 SCO1422H30.5 0.60 0.00 0.05 346.0 0.25 301.0 0.0 0
30.50 SCO1429H30.5 0.75 0.00 0.05 11.0 0.25 297.0 0.0 0
31.00 SCO1401H31 0.55 0.00 0.00 0.0 0.25 68.0 0.0 0
31.00 SCO1408H31 0.80 0.00 0.00 0.0 0.25 104.0 0.0 0
31.00 SCO1416H31 0.55 0.00 0.05 475.0 0.25 495.0 0.0 0
31.00 SCO1422H31 0.85 0.00 0.05 81.0 0.25 316.0 0.0 0
31.00 SCO1429H31 0.70 0.00 0.05 292.0 0.25 336.0 0.0 0
31.50 SCO1401H31.5 0.55 0.00 0.00 0.0 0.25 63.0 0.0 0
31.50 SCO1408H31.5 0.80 0.00 0.00 0.0 0.25 94.0 0.0 0
31.50 SCO1422H31.5 0.85 0.00 0.05 155.0 0.25 324.0 0.0 0
31.50 SCO1429H31.5 0.70 0.00 0.05 133.0 0.25 375.0 0.0 0
32.00 SCO1401H32 0.55 0.00 0.00 0.0 0.25 64.0 0.0 0
32.00 SCO1408H32 0.80 0.00 0.00 0.0 0.25 118.0 0.0 0
32.00 SCO1416H32 0.55 0.00 0.00 0.0 0.25 306.0 0.0 0
32.00 SCO1422H32 0.80 0.00 0.05 219.0 0.25 313.0 0.0 0
32.00 SCO1429H32 0.90 0.00 0.05 180.0 0.25 333.0 0.0 0
32.50 SCO1401H32.5 0.55 0.00 0.00 0.0 0.25 64.0 0.0 0
32.50 SCO1408H32.5 0.75 0.00 0.00 0.0 0.25 93.0 0.0 0
32.50 SCO1422H32.5 0.70 0.00 0.05 10.0 0.25 183.0 0.0 0
32.50 SCO1429H32.5 0.90 0.00 0.05 10.0 0.25 202.0 0.0 0
33.00 SCO1401H33 0.55 0.00 0.00 0.0 0.25 64.0 0.0 0
33.00 SCO1408H33 0.75 0.00 0.00 0.0 0.25 120.0 0.0 0
33.00 SCO1416H33 0.50 0.00 0.00 0.0 0.25 190.0 0.0 0
33.00 SCO1422H33 0.70 0.00 0.00 0.0 0.25 184.0 0.0 0
33.00 SCO1429H33 0.70 0.00 0.05 10.0 0.25 216.0 0.0 0
33.50 SCO1401H33.5 0.55 0.00 0.00 0.0 0.25 64.0 0.0 0
33.50 SCO1408H33.5 0.75 0.00 0.00 0.0 0.25 56.0 0.0 0
33.50 SCO1422H33.5 0.70 0.00 0.00 0.0 0.25 184.0 0.0 0
33.50 SCO1429H33.5 0.70 0.00 0.00 0.0 0.25 186.0 0.0 0
34.00 SCO1401H34 0.55 0.00 0.00 0.0 0.25 64.0 0.0 0
34.00 SCO1408H34 0.75 0.00 0.00 0.0 0.25 52.0 0.0 0
34.00 SCO1416H34 0.40 0.00 0.00 0.0 0.25 205.0 0.0 0
34.00 SCO1422H34 0.80 0.00 0.00 0.0 0.25 183.0 0.0 0
34.00 SCO1429H34 0.70 0.00 0.00 0.0 0.20 177.0 0.0 0
34.50 SCO1401H34.5 0.55 0.00 0.00 0.0 0.25 64.0 0.0 0
34.50 SCO1408H34.5 0.25 0.00 0.00 0.0 0.25 216.0 0.0 0
34.50 SCO1422H34.5 0.25 0.00 0.00 0.0 0.25 402.0 0.0 0
34.50 SCO1429H34.5 0.70 0.00 0.00 0.0 0.25 111.0 0.0 0
35.00 SCO1401H35 0.25 0.00 0.00 0.0 0.25 355.0 0.0 0
35.00 SCO1416H35 0.50 0.00 0.00 0.0 0.25 134.0 0.0 0
35.00 SCO1429H35 0.25 0.00 0.00 0.0 0.25 454.0 0.0 0
36.00 SCO1416H36 0.50 0.00 0.00 0.0 0.25 130.0 0.0 0
37.00 SCO1416H37 0.25 0.00 0.00 0.0 0.25 380.0 0.0 0

Put Options: SCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SCO1416T13 0.25 0.00 0.00 0.0 0.25 350.0 0.0 0
14.00 SCO1416T14 0.45 0.00 0.00 0.0 0.25 119.0 0.0 0
15.00 SCO1408T15 0.25 0.00 0.00 0.0 0.25 196.0 0.0 0
15.00 SCO1416T15 0.45 0.00 0.00 0.0 0.25 119.0 0.0 0
15.00 SCO1422T15 0.25 0.00 0.00 0.0 0.25 276.0 0.0 0
16.00 SCO1408T16 0.75 0.00 0.00 0.0 0.25 52.0 0.0 0
16.00 SCO1416T16 0.45 0.00 0.00 0.0 0.25 119.0 0.0 0
16.00 SCO1422T16 0.75 0.00 0.00 0.0 0.25 53.0 0.0 0
17.00 SCO1408T17 0.75 0.00 0.00 0.0 0.25 63.0 0.0 0
17.00 SCO1416T17 0.45 0.00 0.00 0.0 0.25 119.0 0.0 0
17.00 SCO1422T17 0.75 0.00 0.00 0.0 0.25 53.0 0.0 0
17.00 SCO1429T17 0.25 0.00 0.00 0.0 0.25 348.0 0.0 0
17.50 SCO1408T17.5 0.75 0.00 0.00 0.0 0.25 52.0 0.0 0
18.00 SCO1401T18 0.00 0.00 0.00 0.0 0.25 330.0 0.0 0
18.00 SCO1408T18 0.75 0.00 0.00 0.0 0.70 53.0 0.0 0
18.00 SCO1416T18 0.45 0.00 0.00 0.0 0.25 159.0 0.0 0
18.00 SCO1422T18 0.75 0.00 0.00 0.0 0.25 53.0 0.0 0
18.00 SCO1429T18 0.85 0.00 0.00 0.0 0.25 53.0 0.0 0
18.50 SCO1401T18.5 0.55 0.00 0.00 0.0 0.25 53.0 0.0 0
18.50 SCO1408T18.5 0.75 0.00 0.00 0.0 0.25 52.0 0.0 0
18.50 SCO1422T18.5 0.75 0.00 0.00 0.0 0.25 53.0 0.0 0
19.00 SCO1401T19 0.55 0.00 0.00 0.0 0.25 53.0 0.0 0
19.00 SCO1408T19 0.75 0.00 0.00 0.0 0.25 52.0 0.0 0
19.00 SCO1416T19 0.45 0.00 0.00 0.0 0.25 158.0 0.0 0
19.00 SCO1422T19 0.75 0.00 0.00 0.0 0.25 53.0 0.0 0
19.00 SCO1429T19 0.70 0.00 0.00 0.0 0.25 118.0 0.0 0
19.50 SCO1401T19.5 0.55 0.00 0.00 0.0 0.25 53.0 0.0 0
19.50 SCO1408T19.5 0.80 0.00 0.00 0.0 0.25 52.0 0.0 0
19.50 SCO1422T19.5 0.75 0.00 0.00 0.0 0.25 84.0 0.0 0
19.50 SCO1429T19.5 0.85 0.00 0.00 0.0 0.25 116.0 0.0 0
20.00 SCO1401T20 0.55 0.00 0.00 0.0 0.25 53.0 0.0 0
20.00 SCO1408T20 0.80 0.00 0.00 0.0 0.25 52.0 0.0 0
20.00 SCO1416T20 0.45 0.00 0.05 21.0 0.25 157.0 0.0 0
20.00 SCO1422T20 0.75 0.00 0.00 0.0 0.25 104.0 0.0 0
20.00 SCO1429T20 0.90 0.00 0.00 0.0 0.25 223.0 0.0 0
20.50 SCO1401T20.5 0.01 -0.54 0.05 74.0 0.25 53.0 5.0 5
20.50 SCO1408T20.5 0.80 0.00 0.00 0.0 0.25 52.0 0.0 0
20.50 SCO1422T20.5 0.70 0.00 0.00 0.0 0.25 115.0 0.0 0
20.50 SCO1429T20.5 0.70 0.00 0.00 0.0 0.25 237.0 0.0 0
21.00 SCO1401T21 0.55 0.00 0.05 11.0 0.25 58.0 0.0 0
21.00 SCO1408T21 0.80 0.00 0.05 11.0 0.25 52.0 0.0 0
21.00 SCO1416T21 0.50 0.00 0.05 11.0 0.25 472.0 0.0 0
21.00 SCO1422T21 0.60 0.00 0.00 0.0 0.25 136.0 0.0 0
21.00 SCO1429T21 0.90 0.00 0.00 0.0 0.25 177.0 0.0 0
21.50 SCO1401T21.5 0.25 0.20 0.05 238.0 0.25 569.0 20.0 20
21.50 SCO1408T21.5 0.80 0.00 0.05 1.0 0.25 107.0 0.0 0
21.50 SCO1416T21.5 0.35 0.00 0.00 0.0 0.25 319.0 0.0 0
21.50 SCO1422T21.5 0.60 0.00 0.00 0.0 0.25 173.0 0.0 0
21.50 SCO1429T21.5 0.75 0.00 0.00 0.0 0.25 208.0 0.0 0
22.00 SCO1401T22 0.60 0.00 0.05 11.0 0.25 208.0 0.0 0
22.00 SCO1408T22 0.85 0.00 0.05 10.0 0.25 104.0 0.0 0
22.00 SCO1416T22 0.55 0.00 0.05 409.0 0.25 421.0 0.0 0
22.00 SCO1422T22 0.75 0.00 0.05 24.0 0.25 171.0 0.0 0
22.00 SCO1429T22 0.75 0.00 0.00 0.0 0.25 206.0 0.0 0
22.50 SCO1401T22.5 0.65 0.00 0.05 11.0 0.25 337.0 0.0 0
22.50 SCO1408T22.5 0.90 0.00 0.05 11.0 0.25 95.0 0.0 0
22.50 SCO1416T22.5 0.45 0.00 0.00 0.0 0.25 410.0 0.0 0
22.50 SCO1422T22.5 0.75 0.00 0.05 10.0 0.25 271.0 0.0 0
22.50 SCO1429T22.5 0.75 0.00 0.05 11.0 0.25 261.0 0.0 0
23.00 SCO1401T23 0.35 0.00 0.05 298.0 0.25 338.0 0.0 0
23.00 SCO1408T23 0.95 0.00 0.05 11.0 0.25 97.0 0.0 0
23.00 SCO1416T23 0.15 -0.10 0.05 10.0 0.25 1092.0 2.0 25
23.00 SCO1422T23 0.05 0.00 0.05 10.0 0.25 256.0 0.0 0
23.00 SCO1429T23 0.05 0.00 0.05 11.0 0.25 187.0 0.0 0
23.50 SCO1401T23.5 0.35 0.00 0.05 11.0 0.25 337.0 0.0 0
23.50 SCO1408T23.5 0.25 0.00 0.05 10.0 0.25 150.0 0.0 0
23.50 SCO1416T23.5 0.05 0.00 0.05 236.0 0.25 575.0 0.0 0
23.50 SCO1422T23.5 0.05 0.00 0.05 84.0 0.25 454.0 0.0 0
23.50 SCO1429T23.5 0.10 0.00 0.10 180.0 0.25 237.0 0.0 0
24.00 SCO1401T24 0.15 -0.10 0.05 11.0 0.25 572.0 5.0 6
24.00 SCO1408T24 0.05 0.00 0.05 11.0 0.25 444.0 0.0 0
24.00 SCO1416T24 0.25 0.15 0.05 499.0 0.25 892.0 2.0 49
24.00 SCO1422T24 0.10 0.00 0.10 657.0 0.30 260.0 0.0 0
24.00 SCO1429T24 0.20 0.00 0.10 506.0 0.35 439.0 13.0 13
24.50 SCO1401T24.5 0.45 0.40 0.05 49.0 0.25 588.0 1.0 1
24.50 SCO1408T24.5 0.20 0.05 0.15 10.0 0.25 273.0 1.0 1
24.50 SCO1416T24.5 0.20 0.00 0.10 698.0 0.35 900.0 0.0 0
24.50 SCO1422T24.5 0.20 0.00 0.05 1.0 0.55 748.0 0.0 0
24.50 SCO1429T24.5 0.30 0.00 0.20 492.0 0.50 590.0 0.0 0
25.00 SCO1401T25 0.35 0.30 0.05 673.0 0.25 667.0 3.0 12
25.00 SCO1408T25 0.20 0.00 0.05 1.0 0.75 883.0 0.0 0
25.00 SCO1416T25 0.35 0.05 0.25 552.0 0.40 246.0 35.0 32
25.00 SCO1422T25 0.40 0.00 0.30 636.0 0.70 858.0 0.0 0
25.00 SCO1429T25 0.40 0.00 0.25 554.0 0.70 654.0 1.0 1
25.50 SCO1401T25.5 0.20 0.00 0.05 627.0 0.40 528.0 25.0 25
25.50 SCO1408T25.5 0.30 0.00 0.10 1.0 0.60 589.0 25.0 25
25.50 SCO1416T25.5 0.45 0.00 0.30 880.0 0.70 815.0 0.0 0
25.50 SCO1422T25.5 0.45 0.00 0.10 905.0 0.85 742.0 0.0 0
25.50 SCO1429T25.5 0.65 0.00 0.45 538.0 0.90 342.0 0.0 0
26.00 SCO1401T26 0.66 0.26 0.20 768.0 0.75 741.0 30.0 30
26.00 SCO1408T26 0.20 0.00 0.35 11.0 1.15 652.0 0.0 0
26.00 SCO1416T26 1.00 0.25 0.50 911.0 1.00 1171.0 2.0 49
26.00 SCO1422T26 0.70 0.00 0.35 719.0 1.15 667.0 0.0 0
26.00 SCO1429T26 0.95 0.00 0.70 550.0 1.20 471.0 0.0 0
26.50 SCO1401T26.5 2.40 1.65 0.45 844.0 1.20 824.0 10.0 10
26.50 SCO1408T26.5 0.40 0.00 0.15 507.0 1.25 554.0 0.0 0
26.50 SCO1416T26.5 1.05 0.00 0.75 755.0 1.35 908.0 0.0 0
26.50 SCO1422T26.5 0.95 0.00 0.55 588.0 1.45 681.0 0.0 0
26.50 SCO1429T26.5 1.50 0.30 0.95 527.0 1.55 693.0 10.0 10
27.00 SCO1401T27 1.25 0.15 0.80 747.0 1.55 693.0 5.0 5
27.00 SCO1408T27 0.20 0.00 0.40 717.0 1.80 568.0 0.0 0
27.00 SCO1416T27 1.50 0.00 1.05 765.0 1.75 804.0 21.0 33
27.00 SCO1422T27 1.60 0.35 1.15 551.0 1.85 693.0 1.0 1
27.00 SCO1429T27 1.50 0.00 1.25 542.0 1.95 646.0 0.0 0
27.50 SCO1401T27.5 0.25 0.00 0.75 224.0 2.35 250.0 0.0 0
27.50 SCO1408T27.5 0.30 0.00 0.80 660.0 2.20 513.0 0.0 0
27.50 SCO1416T27.5 1.80 0.00 1.40 825.0 2.20 861.0 0.0 0
27.50 SCO1422T27.5 1.85 0.00 1.25 546.0 2.35 668.0 0.0 0
27.50 SCO1429T27.5 1.85 0.00 1.55 575.0 2.35 687.0 0.0 0
28.00 SCO1401T28 0.70 0.00 1.40 233.0 3.20 232.0 0.0 0
28.00 SCO1408T28 0.40 0.00 1.20 462.0 2.65 192.0 0.0 0
28.00 SCO1416T28 2.45 0.20 1.85 765.0 2.60 785.0 240.0 186
28.00 SCO1422T28 1.95 0.00 1.65 535.0 2.70 625.0 0.0 0
28.00 SCO1429T28 2.35 0.00 2.00 527.0 2.80 639.0 2.0 2
28.50 SCO1401T28.5 1.15 0.00 1.90 216.0 3.00 108.0 0.0 0
28.50 SCO1408T28.5 0.90 0.00 1.55 205.0 3.70 171.0 0.0 0
28.50 SCO1416T28.5 2.25 0.00 2.25 716.0 3.10 818.0 0.0 0
28.50 SCO1422T28.5 1.40 0.00 2.05 562.0 3.40 643.0 0.0 0
28.50 SCO1429T28.5 2.75 0.00 2.35 510.0 3.20 635.0 0.0 0
29.00 SCO1401T29 1.75 0.00 2.55 232.0 4.00 216.0 0.0 0
29.00 SCO1408T29 1.10 0.00 1.00 167.0 4.20 138.0 0.0 0
29.00 SCO1416T29 2.25 0.00 2.70 416.0 3.60 484.0 0.0 0
29.00 SCO1422T29 1.40 0.00 2.70 529.0 4.00 638.0 0.0 0
29.00 SCO1429T29 3.50 0.40 2.80 496.0 3.80 664.0 15.0 19
29.50 SCO1401T29.5 2.15 0.00 3.00 201.0 4.50 196.0 0.0 0
29.50 SCO1408T29.5 1.70 0.00 1.90 222.0 4.70 175.0 0.0 0
29.50 SCO1416T29.5 3.60 0.00 3.20 395.0 4.10 468.0 0.0 0
29.50 SCO1422T29.5 1.90 0.00 2.85 53.0 4.10 137.0 0.0 0
29.50 SCO1429T29.5 3.80 1.80 3.20 490.0 4.20 617.0 15.0 15
30.00 SCO1401T30 2.20 0.00 3.50 53.0 5.00 144.0 0.0 0
30.00 SCO1408T30 2.10 0.00 2.40 233.0 5.20 175.0 0.0 0
30.00 SCO1416T30 4.00 0.00 3.60 582.0 4.60 465.0 0.0 0
30.00 SCO1422T30 2.40 0.00 3.20 76.0 5.10 209.0 0.0 0
30.00 SCO1429T30 2.30 0.00 3.70 57.0 4.70 198.0 0.0 0
30.50 SCO1401T30.5 3.10 0.00 4.00 47.0 5.50 141.0 0.0 0
30.50 SCO1408T30.5 2.80 0.00 2.90 54.0 5.70 48.0 0.0 0
30.50 SCO1416T30.5 4.50 0.00 4.10 593.0 5.10 363.0 0.0 0
30.50 SCO1422T30.5 2.90 0.00 3.70 43.0 5.30 162.0 0.0 0
30.50 SCO1429T30.5 3.00 0.00 2.50 79.0 5.60 216.0 0.0 0
31.00 SCO1401T31 3.60 0.00 4.50 47.0 6.00 141.0 0.0 0
31.00 SCO1408T31 3.10 0.00 3.10 41.0 6.20 52.0 0.0 0
31.00 SCO1416T31 3.60 -1.40 4.60 738.0 5.60 559.0 25.0 25
31.00 SCO1422T31 3.40 0.00 4.10 59.0 6.00 198.0 0.0 0
31.00 SCO1429T31 3.40 0.00 3.50 57.0 6.10 202.0 0.0 0
31.50 SCO1401T31.5 4.10 0.00 5.00 57.0 6.50 132.0 0.0 0
31.50 SCO1408T31.5 3.80 0.00 3.60 39.0 6.70 50.0 0.0 0
31.50 SCO1422T31.5 3.90 0.00 3.50 59.0 6.60 194.0 0.0 0
31.50 SCO1429T31.5 3.90 0.00 3.90 56.0 6.60 199.0 0.0 0
32.00 SCO1401T32 4.60 0.00 3.70 11.0 7.20 163.0 0.0 0
32.00 SCO1408T32 4.10 0.00 4.10 39.0 7.20 49.0 0.0 0
32.00 SCO1416T32 5.20 0.00 5.60 537.0 6.60 460.0 0.0 0
32.00 SCO1422T32 4.40 0.00 4.10 59.0 7.10 190.0 0.0 0
32.00 SCO1429T32 4.40 0.00 4.40 52.0 7.10 165.0 0.0 0
32.50 SCO1401T32.5 5.10 0.00 6.00 57.0 7.50 132.0 0.0 0
32.50 SCO1408T32.5 4.80 0.00 4.60 39.0 8.60 145.0 0.0 0
32.50 SCO1422T32.5 4.90 0.00 4.50 247.0 7.60 189.0 0.0 0
32.50 SCO1429T32.5 4.90 0.00 4.50 263.0 8.70 238.0 0.0 0
33.00 SCO1401T33 5.60 0.00 6.50 40.0 9.20 11.0 0.0 0
33.00 SCO1408T33 5.30 0.00 5.10 56.0 9.20 242.0 0.0 0
33.00 SCO1416T33 6.35 -0.65 6.60 738.0 7.60 663.0 25.0 25
33.00 SCO1422T33 5.40 0.00 5.00 59.0 8.10 204.0 0.0 0
33.00 SCO1429T33 5.40 0.00 5.00 63.0 9.20 167.0 0.0 0
33.50 SCO1401T33.5 7.60 1.40 7.00 495.0 8.00 431.0 15.0 40
33.50 SCO1408T33.5 5.70 0.00 5.60 39.0 9.60 164.0 0.0 0
33.50 SCO1422T33.5 5.90 0.00 5.50 267.0 9.30 246.0 0.0 0
33.50 SCO1429T33.5 5.90 0.00 5.70 41.0 8.60 177.0 0.0 0
34.00 SCO1401T34 6.40 0.00 5.80 184.0 10.20 1.0 0.0 0
34.00 SCO1408T34 6.20 0.00 5.90 20.0 10.20 67.0 0.0 0
34.00 SCO1416T34 8.00 0.00 7.60 560.0 8.60 482.0 0.0 0
34.00 SCO1422T34 6.40 0.00 6.00 59.0 9.10 188.0 0.0 0
34.00 SCO1429T34 6.40 0.00 6.40 41.0 9.10 168.0 0.0 0
34.50 SCO1401T34.5 6.90 0.00 6.30 190.0 10.80 78.0 0.0 0
34.50 SCO1408T34.5 8.30 0.00 6.60 435.0 10.60 449.0 0.0 0
34.50 SCO1422T34.5 7.20 0.00 6.50 470.0 9.60 460.0 0.0 0
34.50 SCO1429T34.5 6.80 0.00 6.90 41.0 9.60 166.0 0.0 0
35.00 SCO1401T35 7.70 0.00 7.00 431.0 10.80 411.0 0.0 0
35.00 SCO1416T35 9.00 0.00 8.50 576.0 9.60 384.0 0.0 0
35.00 SCO1429T35 8.90 0.00 7.10 407.0 10.30 427.0 0.0 0
36.00 SCO1416T36 9.10 0.00 9.50 576.0 11.20 519.0 0.0 0
37.00 SCO1416T37 11.00 0.00 10.40 714.0 11.60 525.0 0.0 0
Trading Center