ProShares Shs ProShares UltraShort S&P500 ETF $25.05

down -0.03


30/7/2014 04:00 PM  |  NYSEARCA : SDS
Last Trade: 25.05
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.12 %)
Prev Close: 25.08
Open: 24.90
Bid: 25.05
Ask: 25.08
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SDS Trend Analysis - it has underperformed the S&P 500 by 49%
Options:

Call Options: SDS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SDS1416H13 10.10 0.00 10.75 1270.0 13.05 1250.0 0.0 0
14.00 SDS1416H14 9.10 0.00 9.45 680.0 12.85 860.0 0.0 0
15.00 SDS1416H15 9.50 0.00 8.50 680.0 11.80 860.0 0.0 0
16.00 SDS1416H16 8.55 0.00 7.45 1089.0 10.80 884.0 0.0 0
17.00 SDS1416H17 7.55 0.00 6.30 1089.0 9.80 958.0 0.0 0
17.50 SDS1401H17.5 7.00 0.00 7.15 1796.0 7.85 1785.0 0.0 0
18.00 SDS1401H18 7.25 0.60 5.95 1520.0 7.90 1520.0 11.0 4
18.00 SDS1408H18 7.25 0.60 6.65 2081.0 7.35 1617.0 10.0 10
18.00 SDS1416H18 6.55 0.00 6.50 1180.0 7.45 1180.0 0.0 0
18.00 SDS1422H18 6.45 0.00 6.25 1468.0 7.55 1298.0 0.0 0
18.00 SDS1429H18 6.60 0.00 6.35 1239.0 7.45 1094.0 0.0 0
18.50 SDS1401H18.5 6.00 0.00 5.55 1520.0 7.45 1520.0 0.0 0
18.50 SDS1408H18.5 6.00 0.00 5.45 780.0 7.55 725.0 0.0 0
18.50 SDS1422H18.5 5.65 0.00 5.00 877.0 8.15 869.0 0.0 0
18.50 SDS1429H18.5 6.15 0.00 5.05 445.0 8.10 487.0 0.0 0
19.00 SDS1401H19 5.65 0.00 5.10 1664.0 6.20 1529.0 0.0 0
19.00 SDS1408H19 5.45 0.00 4.50 697.0 7.50 829.0 0.0 0
19.00 SDS1416H19 5.55 0.00 5.30 1171.0 6.90 1171.0 0.0 0
19.00 SDS1422H19 5.15 0.00 4.50 883.0 7.45 850.0 0.0 0
19.00 SDS1429H19 5.60 0.00 4.55 445.0 7.60 487.0 0.0 0
19.50 SDS1401H19.5 5.15 0.00 5.00 1520.0 6.15 1520.0 0.0 0
19.50 SDS1408H19.5 5.00 0.00 4.60 846.0 6.40 448.0 0.0 0
19.50 SDS1422H19.5 4.65 0.00 4.00 874.0 7.05 872.0 0.0 0
19.50 SDS1429H19.5 5.10 0.00 4.00 271.0 7.00 236.0 0.0 0
20.00 SDS1401H20 4.55 0.00 3.85 1520.0 6.20 1520.0 0.0 0
20.00 SDS1408H20 4.45 0.00 3.75 846.0 6.05 459.0 0.0 0
20.00 SDS1416H20 5.00 0.40 4.55 1343.0 5.45 1320.0 8.0 8
20.00 SDS1422H20 4.20 0.00 3.50 874.0 6.55 883.0 0.0 0
20.00 SDS1429H20 4.60 0.00 3.75 441.0 6.25 478.0 0.0 0
20.50 SDS1401H20.5 4.05 0.00 3.35 1520.0 5.35 1520.0 0.0 0
20.50 SDS1408H20.5 3.95 0.00 3.10 737.0 5.60 717.0 0.0 0
20.50 SDS1416H20.5 4.15 0.00 3.60 1320.0 5.45 1320.0 0.0 0
20.50 SDS1422H20.5 3.90 0.00 3.05 883.0 6.20 855.0 0.0 0
20.50 SDS1429H20.5 4.10 0.00 3.00 1100.0 6.20 1040.0 0.0 0
21.00 SDS1401H21 3.60 0.00 3.55 1520.0 4.60 1520.0 0.0 0
21.00 SDS1408H21 3.50 0.00 3.00 1026.0 5.05 655.0 0.0 0
21.00 SDS1416H21 3.65 0.00 2.98 1621.0 5.20 1530.0 0.0 0
21.00 SDS1422H21 3.30 0.00 2.92 880.0 5.40 883.0 0.0 0
21.00 SDS1429H21 3.60 0.00 2.96 576.0 5.50 324.0 0.0 0
21.50 SDS1401H21.5 3.05 0.00 3.10 1520.0 4.40 1520.0 0.0 0
21.50 SDS1408H21.5 2.98 0.00 2.91 1026.0 3.95 543.0 0.0 0
21.50 SDS1416H21.5 3.15 0.00 2.82 1897.0 4.70 1536.0 0.0 0
21.50 SDS1422H21.5 2.91 0.00 2.93 969.0 4.20 597.0 0.0 0
21.50 SDS1429H21.5 3.10 0.00 2.94 1246.0 4.05 1011.0 0.0 0
22.00 SDS1401H22 2.95 0.38 2.55 1681.0 3.55 1512.0 3.0 23
22.00 SDS1408H22 2.50 0.00 2.47 1026.0 3.55 546.0 0.0 0
22.00 SDS1416H22 2.67 0.00 2.52 1623.0 3.80 1530.0 0.0 0
22.00 SDS1422H22 2.50 0.00 2.54 912.0 3.90 653.0 0.0 0
22.00 SDS1429H22 2.66 0.00 2.60 1394.0 3.50 257.0 0.0 0
22.50 SDS1401H22.5 2.15 0.00 1.83 1679.0 3.50 1512.0 0.0 0
22.50 SDS1408H22.5 1.99 0.00 1.91 1026.0 3.65 663.0 0.0 0
22.50 SDS1416H22.5 2.68 0.61 2.19 2670.0 3.30 2419.0 12.0 12
22.50 SDS1422H22.5 1.98 0.00 1.99 870.0 3.20 997.0 0.0 0
22.50 SDS1429H22.5 1.97 0.00 2.08 1411.0 3.80 1087.0 0.0 0
23.00 SDS1401H23 2.11 0.46 1.77 2150.0 2.38 2312.0 20.0 5
23.00 SDS1408H23 1.66 0.00 1.85 1822.0 2.35 1996.0 20.0 31
23.00 SDS1416H23 2.13 0.09 1.92 1928.0 2.22 2301.0 47.0 101
23.00 SDS1422H23 1.53 0.00 1.61 684.0 2.89 902.0 0.0 0
23.00 SDS1429H23 1.69 0.00 1.72 1108.0 2.34 392.0 4.0 0
23.50 SDS1401H23.5 1.54 0.39 1.27 1623.0 1.58 180.0 6.0 7
23.50 SDS1408H23.5 1.40 0.00 1.21 1762.0 1.95 2119.0 9.0 19
23.50 SDS1416H23.5 1.50 0.35 1.30 1939.0 1.69 1840.0 1282.0 1,314
23.50 SDS1422H23.5 1.16 0.00 1.13 733.0 1.96 806.0 0.0 0
23.50 SDS1429H23.5 1.20 0.00 1.24 992.0 1.92 892.0 0.0 0
24.00 SDS1401H24 1.20 0.15 0.88 2864.0 1.33 3162.0 51.0 569
24.00 SDS1408H24 1.00 0.00 0.76 2002.0 1.24 1648.0 20.0 29
24.00 SDS1416H24 1.10 0.03 0.93 2514.0 1.22 2786.0 66.0 489
24.00 SDS1422H24 1.50 0.69 0.97 2079.0 1.40 2891.0 20.0 20
24.00 SDS1429H24 0.92 0.07 0.95 2954.0 1.44 2709.0 10.0 28
24.50 SDS1401H24.5 0.58 0.02 0.41 3228.0 0.70 2694.0 426.0 1,240
24.50 SDS1408H24.5 0.72 0.03 0.51 3134.0 0.75 2883.0 105.0 339
24.50 SDS1416H24.5 0.75 0.04 0.68 1236.0 0.84 3705.0 36.0 438
24.50 SDS1422H24.5 0.95 0.33 0.66 2303.0 1.01 3113.0 1.0 203
24.50 SDS1429H24.5 0.94 0.38 0.73 2915.0 1.06 3007.0 11.0 72
25.00 SDS1401H25 0.21 -0.04 0.19 432.0 0.22 1710.0 1096.0 2,695
25.00 SDS1408H25 0.35 -0.04 0.35 166.0 0.37 164.0 88.0 482
25.00 SDS1416H25 0.48 0.00 0.46 1114.0 0.48 441.0 946.0 10,940
25.00 SDS1422H25 0.59 0.12 0.52 1138.0 0.68 4291.0 8.0 366
25.00 SDS1429H25 0.70 0.08 0.56 2955.0 0.76 3666.0 81.0 201
25.50 SDS1401H25.5 0.08 -0.03 0.06 179.0 0.08 30.0 1859.0 3,398
25.50 SDS1408H25.5 0.20 -0.02 0.19 134.0 0.22 979.0 288.0 452
25.50 SDS1416H25.5 0.33 0.02 0.30 1008.0 0.32 1017.0 422.0 1,143
25.50 SDS1422H25.5 0.48 0.15 0.35 2204.0 0.46 3923.0 1.0 212
25.50 SDS1429H25.5 0.50 0.13 0.44 1259.0 0.54 2810.0 80.0 105
26.00 SDS1401H26 0.05 0.02 0.01 2075.0 0.07 2884.0 111.0 1,112
26.00 SDS1408H26 0.17 0.07 0.11 100.0 0.14 327.0 180.0 203
26.00 SDS1416H26 0.21 -0.02 0.20 1114.0 0.22 835.0 308.0 4,310
26.00 SDS1422H26 0.37 0.19 0.25 1910.0 0.30 278.0 120.0 85
26.00 SDS1429H26 0.30 0.00 0.33 741.0 0.39 1299.0 1.0 229
26.50 SDS1401H26.5 0.03 0.02 0.01 785.0 0.07 877.0 8.0 263
26.50 SDS1408H26.5 0.07 0.00 0.05 2751.0 0.11 2274.0 173.0 154
26.50 SDS1416H26.5 0.20 0.07 0.14 448.0 0.17 2620.0 9.0 101
26.50 SDS1422H26.5 0.30 0.12 0.16 1944.0 0.30 3599.0 10.0 40
26.50 SDS1429H26.5 0.40 0.18 0.22 2877.0 0.40 3735.0 10.0 16
27.00 SDS1401H27 0.08 0.00 0.01 11.0 0.05 2719.0 1.0 65
27.00 SDS1408H27 0.07 0.05 0.03 1740.0 0.14 3864.0 42.0 16
27.00 SDS1416H27 0.11 0.01 0.11 77.0 0.14 3539.0 429.0 3,616
27.00 SDS1422H27 0.14 0.00 0.14 112.0 0.17 176.0 3.0 255
27.00 SDS1429H27 0.21 0.02 0.16 1961.0 0.32 2700.0 103.0 105
27.50 SDS1401H27.5 0.09 -0.02 0.01 10.0 0.10 2373.0 50.0 585
27.50 SDS1408H27.5 0.04 0.03 0.02 100.0 0.06 1.0 5.0 64
27.50 SDS1416H27.5 0.07 0.00 0.06 2578.0 0.14 3694.0 30.0 30
27.50 SDS1422H27.5 0.16 0.08 0.09 1162.0 0.17 2670.0 29.0 40
27.50 SDS1429H27.5 0.19 0.05 0.14 1144.0 0.26 2786.0 21.0 1
28.00 SDS1401H28 0.06 -0.01 0.01 10.0 0.08 1631.0 7.0 15
28.00 SDS1408H28 0.14 0.13 0.01 1055.0 0.07 1139.0 1.0 1
28.00 SDS1416H28 0.08 0.05 0.05 1506.0 0.08 2135.0 16.0 1,833
28.00 SDS1422H28 0.24 0.19 0.08 72.0 0.16 3812.0 4.0 4
28.00 SDS1429H28 0.11 0.00 0.12 230.0 0.17 862.0 0.0 0
28.50 SDS1401H28.5 0.03 -0.07 0.01 1.0 0.09 2422.0 100.0 205
28.50 SDS1408H28.5 0.01 0.00 0.01 40.0 0.14 862.0 0.0 0
28.50 SDS1416H28.5 0.02 0.00 0.01 2344.0 0.11 3876.0 0.0 0
28.50 SDS1422H28.5 0.20 0.17 0.01 10.0 0.14 3202.0 10.0 10
28.50 SDS1429H28.5 0.06 0.00 0.09 231.0 0.18 1380.0 0.0 0
29.00 SDS1401H29 0.09 0.02 0.01 1.0 0.09 1420.0 1.0 13
29.00 SDS1408H29 0.06 0.05 0.01 10.0 0.14 1683.0 1.0 1
29.00 SDS1416H29 0.07 0.05 0.01 1835.0 0.11 3943.0 2.0 232
29.00 SDS1422H29 0.11 0.09 0.01 1932.0 0.14 2929.0 2.0 2
29.00 SDS1429H29 0.03 0.00 0.01 2406.0 0.14 2720.0 0.0 0
29.50 SDS1401H29.5 0.04 -0.03 0.01 1.0 0.09 2873.0 111.0 177
29.50 SDS1408H29.5 0.01 0.00 0.01 10.0 0.14 1289.0 0.0 0
29.50 SDS1416H29.5 0.02 0.00 0.02 1352.0 0.10 3723.0 0.0 0
29.50 SDS1422H29.5 0.01 0.00 0.03 10.0 0.14 1798.0 0.0 0
29.50 SDS1429H29.5 0.02 0.00 0.01 2151.0 0.14 2566.0 0.0 0
30.00 SDS1401H30 0.05 -0.04 0.01 10.0 0.09 3284.0 1.0 111
30.00 SDS1408H30 0.06 0.05 0.01 10.0 0.14 1948.0 23.0 28
30.00 SDS1416H30 0.12 0.11 0.01 1054.0 0.10 2362.0 27.0 256
30.00 SDS1422H30 0.11 0.10 0.01 10.0 0.14 3151.0 200.0 200
30.00 SDS1429H30 0.14 0.12 0.02 1891.0 0.14 3655.0 6.0 13
30.50 SDS1401H30.5 0.09 0.00 0.01 133.0 0.08 981.0 0.0 0
30.50 SDS1408H30.5 0.11 0.10 0.01 10.0 0.14 1607.0 3.0 3
30.50 SDS1422H30.5 0.03 0.00 0.01 331.0 0.14 3060.0 3.0 3
30.50 SDS1429H30.5 0.04 0.00 0.02 1021.0 0.14 3339.0 0.0 0
31.00 SDS1401H31 0.09 0.00 0.01 133.0 0.13 814.0 0.0 0
31.00 SDS1408H31 0.01 0.00 0.01 38.0 0.13 362.0 0.0 0
31.00 SDS1416H31 0.10 0.09 0.01 10.0 0.09 3425.0 10.0 16
31.00 SDS1422H31 0.01 0.00 0.01 10.0 0.14 1823.0 0.0 0
31.00 SDS1429H31 0.03 0.00 0.01 1272.0 0.14 2181.0 0.0 0
31.50 SDS1401H31.5 0.09 0.00 0.01 132.0 0.13 776.0 0.0 0
31.50 SDS1408H31.5 0.14 0.00 0.01 10.0 0.13 362.0 0.0 0
31.50 SDS1422H31.5 0.01 0.00 0.01 10.0 0.14 1564.0 0.0 0
31.50 SDS1429H31.5 0.02 0.00 0.01 658.0 0.14 2276.0 0.0 0
32.00 SDS1401H32 0.07 -0.02 0.01 100.0 0.13 776.0 1.0 1
32.00 SDS1408H32 0.14 0.00 0.01 10.0 0.13 320.0 0.0 0
32.00 SDS1416H32 0.06 0.05 0.01 10.0 0.08 2689.0 5.0 5
32.00 SDS1422H32 0.01 0.00 0.01 10.0 0.14 1528.0 0.0 0
32.00 SDS1429H32 0.01 0.00 0.01 1385.0 0.14 1512.0 0.0 0
32.50 SDS1401H32.5 0.09 0.00 0.01 1.0 0.13 807.0 0.0 0
32.50 SDS1408H32.5 0.14 0.00 0.01 1.0 0.13 358.0 0.0 0
32.50 SDS1422H32.5 0.01 0.00 0.01 10.0 0.16 969.0 0.0 0
32.50 SDS1429H32.5 0.02 0.00 0.01 100.0 0.14 1414.0 0.0 0
33.00 SDS1401H33 0.09 0.00 0.01 10.0 0.13 779.0 0.0 0
33.00 SDS1408H33 0.15 0.00 0.01 1.0 0.13 346.0 0.0 0
33.00 SDS1416H33 0.04 0.03 0.01 10.0 0.08 3001.0 5.0 5
33.00 SDS1422H33 0.02 0.00 0.01 10.0 0.14 2249.0 23.0 25
33.00 SDS1429H33 0.01 0.00 0.01 939.0 0.14 1384.0 0.0 0
33.50 SDS1401H33.5 0.09 0.00 0.01 10.0 0.13 790.0 0.0 0
33.50 SDS1408H33.5 0.14 0.00 0.01 10.0 0.13 344.0 0.0 0
33.50 SDS1422H33.5 0.05 0.04 0.01 10.0 0.14 2024.0 2.0 2
33.50 SDS1429H33.5 0.01 0.00 0.01 962.0 0.14 1338.0 0.0 0
34.00 SDS1401H34 0.09 0.00 0.01 11.0 0.13 917.0 0.0 0
34.00 SDS1408H34 0.14 0.00 0.01 10.0 0.13 342.0 0.0 0
34.00 SDS1416H34 0.04 -0.02 0.01 10.0 0.07 2240.0 5.0 5
34.00 SDS1422H34 0.04 0.03 0.01 10.0 0.14 2141.0 2.0 2
34.00 SDS1429H34 0.01 0.00 0.01 1044.0 0.14 1344.0 0.0 0
34.50 SDS1401H34.5 0.09 0.00 0.01 21.0 0.13 789.0 0.0 0
34.50 SDS1408H34.5 0.14 0.00 0.01 1.0 0.13 348.0 0.0 0
34.50 SDS1422H34.5 0.01 0.00 0.01 10.0 0.14 953.0 0.0 0
34.50 SDS1429H34.5 0.01 0.00 0.01 846.0 0.12 1334.0 0.0 0
35.00 SDS1401H35 0.06 -0.03 0.01 10.0 0.09 1575.0 3.0 3
35.00 SDS1408H35 0.14 0.00 0.01 1.0 0.12 1058.0 0.0 0
35.00 SDS1416H35 0.01 -0.05 0.01 1.0 0.07 1931.0 5.0 5
35.00 SDS1422H35 0.01 0.00 0.01 10.0 0.14 1678.0 0.0 0
35.00 SDS1429H35 0.03 0.02 0.01 114.0 0.14 2385.0 2.0 2
36.00 SDS1416H36 0.01 -0.05 0.01 10.0 0.07 2139.0 1.0 52
37.00 SDS1416H37 0.02 -0.04 0.01 181.0 0.06 1765.0 221.0 221
38.00 SDS1416H38 0.02 -0.04 0.01 1.0 0.06 1575.0 1.0 1,063

Put Options: SDS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 SDS1416T13 0.07 0.01 0.07 2.0 0.06 1094.0 2.0 4
14.00 SDS1416T14 0.06 0.00 0.00 0.0 0.06 496.0 0.0 0
15.00 SDS1416T15 0.06 0.00 0.00 0.0 0.06 496.0 0.0 0
16.00 SDS1416T16 0.06 0.00 0.00 0.0 0.06 523.0 0.0 0
17.00 SDS1416T17 0.06 0.00 0.00 0.0 0.06 527.0 0.0 0
17.50 SDS1401T17.5 0.08 0.00 0.00 0.0 0.09 1211.0 0.0 0
18.00 SDS1401T18 0.08 0.00 0.00 0.0 0.13 482.0 0.0 0
18.00 SDS1408T18 0.12 0.00 0.00 0.0 0.12 1013.0 0.0 0
18.00 SDS1416T18 0.06 0.00 0.00 0.0 0.06 518.0 0.0 0
18.00 SDS1422T18 0.15 0.00 0.00 0.0 0.14 1117.0 0.0 0
18.00 SDS1429T18 0.14 0.00 0.00 0.0 0.14 1166.0 0.0 0
18.50 SDS1401T18.5 0.08 0.00 0.00 0.0 0.13 483.0 0.0 0
18.50 SDS1408T18.5 0.12 0.00 0.00 0.0 0.12 191.0 0.0 0
18.50 SDS1422T18.5 0.15 0.00 0.00 0.0 0.14 183.0 0.0 0
18.50 SDS1429T18.5 0.14 0.00 0.00 0.0 0.14 362.0 0.0 0
19.00 SDS1401T19 0.08 0.00 0.00 0.0 0.13 483.0 0.0 0
19.00 SDS1408T19 0.12 0.00 0.00 0.0 0.12 162.0 0.0 0
19.00 SDS1416T19 0.06 0.00 0.00 0.0 0.06 518.0 0.0 0
19.00 SDS1422T19 0.15 0.00 0.00 0.0 0.14 228.0 0.0 0
19.00 SDS1429T19 0.14 0.00 0.00 0.0 0.14 354.0 0.0 0
19.50 SDS1401T19.5 0.08 0.00 0.00 0.0 0.13 483.0 0.0 0
19.50 SDS1408T19.5 0.12 0.00 0.00 0.0 0.12 191.0 0.0 0
19.50 SDS1422T19.5 0.15 0.00 0.00 0.0 0.14 228.0 0.0 0
19.50 SDS1429T19.5 0.14 0.00 0.00 0.0 0.14 361.0 0.0 0
20.00 SDS1401T20 0.08 0.00 0.00 0.0 0.13 499.0 0.0 0
20.00 SDS1408T20 0.12 0.00 0.00 0.0 0.12 191.0 0.0 0
20.00 SDS1416T20 0.06 0.00 0.00 0.0 0.06 522.0 0.0 0
20.00 SDS1422T20 0.13 0.00 0.00 0.0 0.15 216.0 0.0 0
20.00 SDS1429T20 0.14 0.00 0.00 0.0 0.14 357.0 0.0 0
20.50 SDS1401T20.5 0.08 0.00 0.00 0.0 0.13 494.0 0.0 0
20.50 SDS1408T20.5 0.12 0.00 0.00 0.0 0.12 191.0 0.0 0
20.50 SDS1416T20.5 0.06 0.00 0.00 0.0 0.06 535.0 0.0 0
20.50 SDS1422T20.5 0.15 0.00 0.00 0.0 0.14 228.0 0.0 0
20.50 SDS1429T20.5 0.14 0.00 0.00 0.0 0.14 378.0 0.0 0
21.00 SDS1401T21 0.08 0.00 0.00 0.0 0.09 1212.0 50.0 50
21.00 SDS1408T21 0.08 0.00 0.00 0.0 0.12 191.0 0.0 0
21.00 SDS1416T21 0.06 0.00 0.00 0.0 0.06 854.0 0.0 0
21.00 SDS1422T21 0.15 0.00 0.00 0.0 0.14 228.0 0.0 0
21.00 SDS1429T21 0.14 0.00 0.00 0.0 0.14 357.0 0.0 0
21.50 SDS1401T21.5 0.08 0.00 0.00 0.0 0.13 499.0 0.0 0
21.50 SDS1408T21.5 0.08 0.00 0.00 0.0 0.12 191.0 0.0 0
21.50 SDS1416T21.5 0.06 0.00 0.00 0.0 0.06 872.0 0.0 0
21.50 SDS1422T21.5 0.15 0.00 0.00 0.0 0.14 393.0 0.0 0
21.50 SDS1429T21.5 0.14 0.00 0.00 0.0 0.15 359.0 0.0 0
22.00 SDS1401T22 0.08 0.00 0.00 0.0 0.13 465.0 0.0 0
22.00 SDS1408T22 0.02 0.00 0.01 1.0 0.12 1257.0 5.0 5
22.00 SDS1416T22 0.02 -0.03 0.01 10.0 0.06 1703.0 3.0 3
22.00 SDS1422T22 0.15 0.00 0.01 10.0 0.14 473.0 0.0 0
22.00 SDS1429T22 0.01 0.00 0.01 10.0 0.14 439.0 0.0 0
22.50 SDS1401T22.5 0.08 0.00 0.01 10.0 0.13 478.0 0.0 0
22.50 SDS1408T22.5 0.12 0.00 0.01 1.0 0.12 191.0 0.0 0
22.50 SDS1416T22.5 0.01 0.00 0.01 10.0 0.06 1336.0 0.0 0
22.50 SDS1422T22.5 0.01 0.00 0.01 10.0 0.17 469.0 0.0 0
22.50 SDS1429T22.5 0.01 0.00 0.01 10.0 0.14 910.0 0.0 0
23.00 SDS1401T23 0.05 -0.04 0.05 2.0 0.09 1522.0 60.0 60
23.00 SDS1408T23 0.13 0.00 0.01 10.0 0.12 190.0 0.0 0
23.00 SDS1416T23 0.02 0.01 0.01 165.0 0.06 3365.0 199.0 254
23.00 SDS1422T23 0.04 0.03 0.01 108.0 0.14 1874.0 1.0 1
23.00 SDS1429T23 0.04 0.00 0.01 462.0 0.14 2319.0 30.0 31
23.50 SDS1401T23.5 0.09 0.00 0.01 10.0 0.13 986.0 0.0 0
23.50 SDS1408T23.5 0.08 0.07 0.01 124.0 0.12 3096.0 8.0 8
23.50 SDS1416T23.5 0.03 0.00 0.01 1398.0 0.07 1196.0 150.0 166
23.50 SDS1422T23.5 0.03 0.00 0.03 245.0 0.13 3889.0 0.0 0
23.50 SDS1429T23.5 0.05 0.00 0.01 125.0 0.14 2332.0 0.0 0
24.00 SDS1401T24 0.07 0.01 0.01 106.0 0.12 1774.0 10.0 20
24.00 SDS1408T24 0.01 0.00 0.01 10.0 0.11 1.0 0.0 0
24.00 SDS1416T24 0.08 0.00 0.06 91.0 0.09 3207.0 17.0 2,851
24.00 SDS1422T24 0.10 0.00 0.03 2963.0 0.22 3434.0 0.0 0
24.00 SDS1429T24 0.27 0.11 0.12 2927.0 0.22 3592.0 10.0 12
24.50 SDS1401T24.5 0.09 0.00 0.01 189.0 0.05 2898.0 10.0 178
24.50 SDS1408T24.5 0.12 0.00 0.08 100.0 0.14 57.0 68.0 233
24.50 SDS1416T24.5 0.20 0.00 0.18 178.0 0.21 3737.0 15.0 2,190
24.50 SDS1422T24.5 0.37 0.11 0.19 3363.0 0.34 4325.0 1.0 3
24.50 SDS1429T24.5 0.38 0.04 0.21 4347.0 0.41 3608.0 7.0 43
25.00 SDS1401T25 0.19 -0.13 0.12 4009.0 0.19 3924.0 162.0 541
25.00 SDS1408T25 0.32 0.00 0.25 3740.0 0.41 4709.0 1.0 2
25.00 SDS1416T25 0.47 -0.05 0.43 506.0 0.45 1205.0 174.0 1,581
25.00 SDS1422T25 0.62 0.00 0.49 1579.0 0.61 4040.0 1.0 16
25.00 SDS1429T25 0.69 0.07 0.49 3569.0 0.77 3842.0 2.0 42
25.50 SDS1401T25.5 0.57 0.00 0.43 2789.0 0.67 3391.0 354.0 366
25.50 SDS1408T25.5 0.56 -0.08 0.55 2934.0 0.76 3046.0 41.0 24
25.50 SDS1416T25.5 0.77 0.01 0.76 443.0 0.79 574.0 16.0 27
25.50 SDS1422T25.5 0.84 0.00 0.73 2397.0 1.08 3530.0 50.0 173
25.50 SDS1429T25.5 0.91 -0.03 0.81 3123.0 1.17 3280.0 20.0 10
26.00 SDS1401T26 1.10 0.13 0.74 2765.0 1.16 2762.0 20.0 35
26.00 SDS1408T26 1.12 0.08 0.88 2887.0 1.33 2950.0 7.0 29
26.00 SDS1416T26 1.10 -0.04 1.10 2499.0 1.25 3240.0 10.0 696
26.00 SDS1422T26 1.22 0.00 1.07 2407.0 1.56 3054.0 0.0 0
26.00 SDS1429T26 1.41 0.00 1.09 2214.0 1.55 2753.0 1.0 1
26.50 SDS1401T26.5 1.28 0.00 1.07 2040.0 1.76 1916.0 10.0 82
26.50 SDS1408T26.5 1.46 0.00 1.29 2578.0 1.93 2768.0 0.0 0
26.50 SDS1416T26.5 1.57 0.00 1.37 2853.0 1.79 3178.0 0.0 0
26.50 SDS1422T26.5 1.77 0.00 1.45 2499.0 1.99 2921.0 1.0 6
26.50 SDS1429T26.5 1.71 0.00 1.41 2274.0 1.98 2616.0 0.0 0
27.00 SDS1401T27 1.80 0.00 1.56 2003.0 2.25 1720.0 10.0 52
27.00 SDS1408T27 1.93 0.00 1.73 894.0 2.50 1236.0 0.0 0
27.00 SDS1416T27 2.10 0.08 1.76 2800.0 2.25 2980.0 2.0 375
27.00 SDS1422T27 2.36 0.27 1.90 2204.0 2.45 2609.0 15.0 65
27.00 SDS1429T27 2.15 0.00 1.82 2502.0 2.50 2752.0 0.0 0
27.50 SDS1401T27.5 2.41 0.00 2.13 1643.0 2.62 1426.0 0.0 0
27.50 SDS1408T27.5 2.05 -0.40 2.11 1948.0 2.86 1889.0 5.0 27
27.50 SDS1416T27.5 2.37 -0.47 2.30 2701.0 2.73 2891.0 612.0 39
27.50 SDS1422T27.5 2.78 0.23 2.24 2736.0 2.93 2733.0 15.0 20
27.50 SDS1429T27.5 2.60 0.00 2.24 2360.0 2.98 2640.0 0.0 0
28.00 SDS1401T28 2.96 0.07 2.63 2045.0 3.30 2075.0 2.0 7
28.00 SDS1408T28 2.91 0.00 2.34 806.0 4.45 896.0 0.0 0
28.00 SDS1416T28 2.95 -0.03 2.60 2167.0 3.35 2237.0 1.0 241
28.00 SDS1422T28 3.00 0.00 2.66 1456.0 3.65 1856.0 0.0 0
28.00 SDS1429T28 3.05 0.00 2.83 2306.0 3.45 2640.0 0.0 0
28.50 SDS1401T28.5 3.40 0.00 3.15 1513.0 3.80 1494.0 0.0 0
28.50 SDS1408T28.5 3.40 0.00 2.78 844.0 4.25 896.0 0.0 0
28.50 SDS1416T28.5 3.45 0.00 2.92 1418.0 4.35 1392.0 0.0 0
28.50 SDS1422T28.5 3.25 0.00 2.70 813.0 4.75 896.0 0.0 0
28.50 SDS1429T28.5 3.55 0.00 3.30 1341.0 4.20 1941.0 0.0 0
29.00 SDS1401T29 3.90 0.00 3.65 1513.0 4.30 1494.0 0.0 0
29.00 SDS1408T29 3.90 0.00 2.77 244.0 5.55 1114.0 0.0 0
29.00 SDS1416T29 4.10 0.00 3.60 1987.0 4.35 2277.0 48.0 112
29.00 SDS1422T29 3.70 0.00 2.99 762.0 5.30 896.0 0.0 0
29.00 SDS1429T29 4.00 0.00 3.75 713.0 4.65 998.0 0.0 0
29.50 SDS1401T29.5 4.40 0.00 3.40 1538.0 5.60 1534.0 0.0 0
29.50 SDS1408T29.5 4.30 -0.10 4.15 2064.0 4.85 2107.0 2.0 2
29.50 SDS1416T29.5 4.80 0.00 4.05 2218.0 4.85 2178.0 79.0 79
29.50 SDS1422T29.5 4.20 0.00 3.40 762.0 6.00 896.0 0.0 0
29.50 SDS1429T29.5 4.50 0.00 3.80 817.0 5.55 1006.0 0.0 0
30.00 SDS1401T30 4.65 -0.25 4.60 2362.0 5.15 2039.0 90.0 81
30.00 SDS1408T30 4.90 0.00 4.20 813.0 6.25 1009.0 0.0 0
30.00 SDS1416T30 5.30 0.00 4.55 2100.0 5.35 2211.0 137.0 207
30.00 SDS1422T30 4.90 0.00 4.55 909.0 5.90 478.0 0.0 0
30.00 SDS1429T30 4.95 0.00 4.40 810.0 5.70 994.0 0.0 0
30.50 SDS1401T30.5 5.40 0.00 4.40 1666.0 5.70 1517.0 0.0 0
30.50 SDS1408T30.5 5.40 0.00 4.20 862.0 6.85 1102.0 0.0 0
30.50 SDS1422T30.5 5.35 0.00 3.65 846.0 7.05 1043.0 0.0 0
30.50 SDS1429T30.5 5.45 0.00 4.60 817.0 6.10 928.0 0.0 0
31.00 SDS1401T31 5.90 0.00 5.10 1520.0 6.45 1520.0 0.0 0
31.00 SDS1408T31 5.90 0.00 4.15 290.0 7.55 1122.0 0.0 0
31.00 SDS1416T31 5.95 0.00 4.90 1589.0 7.10 1454.0 0.0 0
31.00 SDS1422T31 5.85 0.00 4.50 813.0 7.55 896.0 0.0 0
31.00 SDS1429T31 5.95 0.00 5.15 817.0 6.85 1006.0 0.0 0
31.50 SDS1401T31.5 6.40 0.00 5.70 1539.0 7.20 1539.0 0.0 0
31.50 SDS1408T31.5 6.35 0.00 4.80 252.0 8.00 1116.0 0.0 0
31.50 SDS1422T31.5 6.40 0.00 5.25 849.0 7.95 896.0 0.0 0
31.50 SDS1429T31.5 6.40 0.00 5.85 804.0 7.00 845.0 0.0 0
32.00 SDS1401T32 6.90 0.00 6.15 1521.0 8.05 1521.0 0.0 0
32.00 SDS1408T32 6.90 0.00 5.50 829.0 8.45 1009.0 0.0 0
32.00 SDS1416T32 7.20 0.25 6.65 2363.0 7.35 2235.0 11.0 11
32.00 SDS1422T32 6.65 0.00 5.75 813.0 8.55 896.0 0.0 0
32.00 SDS1429T32 6.95 0.00 6.40 798.0 7.55 867.0 0.0 0
32.50 SDS1401T32.5 7.40 0.00 6.35 1539.0 8.60 1539.0 0.0 0
32.50 SDS1408T32.5 7.00 0.00 6.00 813.0 9.00 1009.0 0.0 0
32.50 SDS1422T32.5 7.40 0.00 5.85 118.0 9.05 989.0 0.0 0
32.50 SDS1429T32.5 7.45 0.00 6.65 817.0 8.35 1006.0 0.0 0
33.00 SDS1401T33 7.90 0.00 6.70 1366.0 9.60 1212.0 0.0 0
33.00 SDS1408T33 7.45 0.00 7.15 655.0 8.95 460.0 0.0 0
33.00 SDS1416T33 7.65 -0.25 7.70 1862.0 8.45 1922.0 20.0 20
33.00 SDS1422T33 7.85 0.00 6.85 828.0 9.15 1060.0 0.0 0
33.00 SDS1429T33 7.95 0.00 7.30 547.0 8.70 576.0 0.0 0
33.50 SDS1401T33.5 8.40 0.00 6.75 1366.0 10.15 1168.0 0.0 0
33.50 SDS1408T33.5 7.40 0.00 6.70 870.0 9.85 631.0 0.0 0
33.50 SDS1422T33.5 8.40 0.00 6.75 813.0 10.40 896.0 0.0 0
33.50 SDS1429T33.5 8.45 0.00 7.55 586.0 9.40 599.0 0.0 0
34.00 SDS1401T34 8.90 0.00 7.20 1366.0 10.50 1173.0 0.0 0
34.00 SDS1408T34 7.85 0.00 7.45 258.0 10.45 807.0 0.0 0
34.00 SDS1416T34 8.90 0.00 7.30 38.0 10.60 53.0 0.0 0
34.00 SDS1422T34 8.85 0.00 7.25 762.0 10.55 865.0 0.0 0
34.00 SDS1429T34 8.45 0.00 8.25 562.0 9.70 584.0 0.0 0
34.50 SDS1401T34.5 9.40 0.00 7.60 1366.0 11.00 1150.0 0.0 0
34.50 SDS1408T34.5 8.35 0.00 8.05 690.0 10.95 721.0 0.0 0
34.50 SDS1422T34.5 9.35 0.00 7.70 242.0 11.40 1098.0 0.0 0
34.50 SDS1429T34.5 9.40 0.00 8.70 562.0 10.30 591.0 0.0 0
35.00 SDS1401T35 8.55 0.00 9.30 2056.0 10.35 1876.0 0.0 0
35.00 SDS1408T35 8.85 0.00 8.90 1360.0 10.40 1042.0 0.0 0
35.00 SDS1416T35 9.40 0.00 8.20 1557.0 11.55 979.0 0.0 0
35.00 SDS1422T35 8.75 0.00 8.90 1295.0 11.80 1604.0 0.0 0
35.00 SDS1429T35 8.70 0.00 9.45 1575.0 10.45 1780.0 0.0 0
36.00 SDS1416T36 10.40 0.00 9.20 1230.0 11.30 1236.0 0.0 0
37.00 SDS1416T37 11.40 0.00 10.20 1230.0 12.30 1236.0 0.0 0
38.00 SDS1416T38 12.40 0.00 12.15 1796.0 13.30 1786.0 0.0 0
Trading Center