ProShares Shs ProShares Ultra S&P500 $117.99

down -1.10


25/7/2014 04:00 PM  |  NYSEARCA : SSO
Last Trade: 117.99
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -1.10 (-0.92 %)
Prev Close: 119.09
Open: 118.45
Bid: 117.75
Ask: 117.90
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SSO Trend Analysis - it has outperformed the S&P 500 by 22%
Options:

Call Options: SSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 SSO1416H75 42.10 0.00 42.45 296.0 44.45 409.0 0.0 0
76.00 SSO1416H76 41.55 0.00 41.45 296.0 43.70 411.0 0.0 0
77.00 SSO1416H77 40.15 0.00 40.45 296.0 42.70 411.0 0.0 0
78.00 SSO1416H78 39.55 0.00 39.45 296.0 41.45 409.0 0.0 0
79.00 SSO1416H79 38.10 0.00 38.20 391.0 40.70 412.0 0.0 0
80.00 SSO1416H80 37.10 0.00 37.45 297.0 39.45 409.0 0.0 0
81.00 SSO1416H81 36.30 0.00 35.15 10.0 38.70 20.0 0.0 0
82.00 SSO1401H82 35.75 0.00 35.45 396.0 36.95 934.0 0.0 0
82.00 SSO1416H82 35.35 0.00 34.15 10.0 37.75 20.0 0.0 0
83.00 SSO1401H83 34.60 0.00 34.40 114.0 36.20 201.0 0.0 0
83.00 SSO1408H83 34.75 0.00 34.20 312.0 36.70 824.0 0.0 0
83.00 SSO1416H83 34.10 0.00 33.15 10.0 36.80 20.0 0.0 0
84.00 SSO1401H84 33.50 0.00 33.40 114.0 34.95 154.0 0.0 0
84.00 SSO1408H84 33.45 0.00 33.00 27.0 35.45 90.0 0.0 0
84.00 SSO1416H84 33.50 0.00 33.45 317.0 35.20 401.0 0.0 0
85.00 SSO1401H85 32.50 0.00 32.40 114.0 33.95 154.0 0.0 0
85.00 SSO1408H85 32.45 0.00 31.95 48.0 34.70 126.0 0.0 0
85.00 SSO1416H85 32.10 0.00 32.45 317.0 34.65 412.0 0.0 0
86.00 SSO1401H86 31.50 0.00 31.30 134.0 33.20 155.0 0.0 0
86.00 SSO1408H86 31.45 0.00 30.95 57.0 33.45 39.0 0.0 0
86.00 SSO1416H86 31.10 0.00 31.45 317.0 33.40 384.0 0.0 0
87.00 SSO1401H87 30.50 0.00 30.25 202.0 32.20 155.0 0.0 0
87.00 SSO1408H87 30.45 0.00 30.00 27.0 32.45 38.0 0.0 0
87.00 SSO1416H87 30.30 0.00 30.45 317.0 32.20 401.0 0.0 0
88.00 SSO1401H88 29.60 0.00 29.25 128.0 31.20 49.0 0.0 0
88.00 SSO1408H88 29.50 0.00 28.75 61.0 31.45 38.0 0.0 0
88.00 SSO1416H88 29.10 0.00 29.45 318.0 31.20 401.0 0.0 0
89.00 SSO1401H89 28.10 0.00 27.70 220.0 30.40 159.0 0.0 0
89.00 SSO1408H89 28.40 0.00 27.95 59.0 30.70 39.0 0.0 0
89.00 SSO1416H89 28.10 0.00 28.45 318.0 30.20 401.0 0.0 0
90.00 SSO1401H90 26.70 -1.10 27.45 235.0 28.95 809.0 2.0 2
90.00 SSO1408H90 27.50 0.00 27.00 27.0 29.45 38.0 0.0 0
90.00 SSO1416H90 28.10 0.60 27.65 744.0 28.55 1060.0 25.0 0
91.00 SSO1401H91 26.10 0.00 26.25 95.0 28.20 109.0 0.0 0
91.00 SSO1408H91 26.50 0.00 25.95 59.0 28.70 39.0 0.0 0
91.00 SSO1416H91 26.10 0.00 26.45 352.0 28.20 376.0 0.0 0
92.00 SSO1401H92 25.60 0.00 25.25 71.0 27.20 63.0 0.0 0
92.00 SSO1408H92 25.50 0.00 25.00 10.0 27.95 15.0 0.0 0
92.00 SSO1416H92 25.10 0.00 25.45 352.0 27.40 383.0 0.0 0
93.00 SSO1401H93 24.65 0.00 24.25 86.0 26.25 92.0 0.0 0
93.00 SSO1408H93 24.35 0.00 23.55 59.0 26.95 42.0 0.0 0
93.00 SSO1416H93 24.15 0.00 24.45 329.0 26.55 412.0 0.0 0
94.00 SSO1401H94 23.55 0.00 23.25 51.0 25.20 63.0 0.0 0
94.00 SSO1408H94 23.40 0.00 22.80 59.0 25.65 60.0 0.0 0
94.00 SSO1416H94 23.50 0.00 23.45 132.0 25.45 154.0 0.0 0
95.00 SSO1401H95 22.55 0.00 22.25 85.0 24.20 92.0 0.0 0
95.00 SSO1408H95 22.40 0.00 21.80 59.0 24.65 60.0 0.0 0
95.00 SSO1416H95 22.55 0.00 22.45 61.0 24.15 60.0 0.0 0
96.00 SSO1401H96 21.60 0.00 21.25 14.0 23.20 18.0 0.0 0
96.00 SSO1408H96 21.30 0.00 21.25 80.0 23.45 75.0 0.0 0
96.00 SSO1416H96 21.15 0.00 21.25 382.0 23.40 387.0 0.0 0
97.00 SSO1401H97 20.10 0.00 20.45 89.0 21.95 190.0 0.0 0
97.00 SSO1408H97 20.50 0.00 20.25 49.0 22.65 68.0 0.0 0
97.00 SSO1416H97 20.10 0.00 20.50 338.0 22.55 384.0 0.0 0
98.00 SSO1401H98 19.10 0.00 19.45 246.0 20.80 308.0 0.0 0
98.00 SSO1408H98 19.50 0.00 19.30 43.0 21.75 94.0 0.0 0
98.00 SSO1416H98 19.10 0.00 19.50 346.0 21.35 381.0 0.0 0
99.00 SSO1401H99 18.10 0.00 18.45 154.0 19.85 169.0 0.0 0
99.00 SSO1408H99 18.45 0.00 18.35 11.0 20.35 13.0 0.0 0
99.00 SSO1416H99 19.50 1.30 18.50 611.0 19.95 1096.0 7.0 7
100.00 SSO1401H100 17.10 0.00 17.40 181.0 18.95 220.0 0.0 0
100.00 SSO1408H100 17.50 0.00 17.35 33.0 19.35 49.0 0.0 0
100.00 SSO1416H100 17.55 0.00 17.55 313.0 19.35 381.0 0.0 0
101.00 SSO1401H101 16.55 0.00 16.40 105.0 17.95 133.0 0.0 0
101.00 SSO1408H101 16.70 0.15 16.45 255.0 18.35 976.0 18.0 18
101.00 SSO1416H101 16.22 0.02 16.50 454.0 17.95 464.0 1.0 1
102.00 SSO1401H102 15.10 0.00 15.30 197.0 16.85 219.0 0.0 0
102.00 SSO1408H102 15.15 0.00 15.35 43.0 17.60 161.0 0.0 0
102.00 SSO1416H102 15.20 0.00 15.60 333.0 17.15 379.0 0.0 0
103.00 SSO1416H103 15.15 0.55 14.55 637.0 15.95 970.0 1.0 30
103.50 SSO1401H103.5 13.60 0.00 13.95 75.0 15.35 96.0 0.0 0
103.50 SSO1408H103.5 13.85 0.00 13.55 72.0 16.50 44.0 0.0 0
103.50 SSO1429H103.5 13.95 0.00 14.35 439.0 16.40 680.0 0.0 0
104.00 SSO1401H104 13.55 0.00 13.40 176.0 14.85 213.0 0.0 0
104.00 SSO1408H104 13.15 0.00 13.05 72.0 16.00 91.0 0.0 0
104.00 SSO1416H104 12.90 -0.40 13.65 931.0 15.00 1280.0 50.0 142
104.00 SSO1429H104 13.65 0.00 13.90 37.0 15.90 56.0 0.0 0
104.50 SSO1401H104.5 13.71 1.11 12.95 438.0 14.35 821.0 3.0 3
104.50 SSO1408H104.5 12.85 0.00 12.30 180.0 15.50 189.0 0.0 0
104.50 SSO1429H104.5 13.00 0.00 13.40 724.0 15.20 780.0 0.0 0
105.00 SSO1401H105 12.55 0.00 12.40 189.0 13.85 203.0 0.0 0
105.00 SSO1408H105 12.20 0.00 12.20 69.0 15.05 160.0 0.0 0
105.00 SSO1416H105 13.40 1.15 12.80 623.0 14.10 1477.0 2.0 179
105.00 SSO1429H105 12.65 0.00 12.95 497.0 14.50 1568.0 0.0 0
105.50 SSO1401H105.5 11.60 0.00 11.90 194.0 13.85 259.0 0.0 0
105.50 SSO1408H105.5 11.90 0.00 11.75 279.0 14.55 86.0 0.0 0
105.50 SSO1429H105.5 12.10 0.00 12.50 595.0 13.75 1431.0 0.0 0
106.00 SSO1401H106 11.55 0.00 11.50 81.0 13.35 280.0 0.0 0
106.00 SSO1408H106 11.00 0.00 11.05 225.0 14.05 108.0 0.0 0
106.00 SSO1416H106 11.40 -0.60 11.75 1008.0 13.05 1401.0 37.0 103
106.00 SSO1429H106 12.25 0.00 12.00 417.0 13.30 987.0 0.0 0
106.50 SSO1401H106.5 10.60 0.00 11.00 18.0 12.35 25.0 0.0 0
106.50 SSO1408H106.5 10.90 0.00 10.60 232.0 13.55 108.0 0.0 0
106.50 SSO1429H106.5 11.15 0.00 11.55 420.0 12.80 1178.0 0.0 0
107.00 SSO1401H107 7.55 -2.55 10.45 459.0 11.90 816.0 100.0 100
107.00 SSO1408H107 10.45 0.00 10.10 59.0 12.55 130.0 0.0 0
107.00 SSO1416H107 10.50 -0.55 10.80 824.0 12.05 1643.0 171.0 233
107.00 SSO1422H107 10.80 0.00 10.80 818.0 12.20 938.0 0.0 0
107.00 SSO1429H107 10.75 0.00 11.10 398.0 12.35 925.0 0.0 0
107.50 SSO1401H107.5 9.65 0.00 9.85 202.0 11.40 224.0 0.0 0
107.50 SSO1408H107.5 9.95 0.00 9.60 62.0 12.05 141.0 0.0 0
107.50 SSO1429H107.5 10.85 0.00 10.65 489.0 11.90 1253.0 0.0 0
108.00 SSO1401H108 9.60 -0.20 9.50 353.0 11.00 1019.0 14.0 25
108.00 SSO1408H108 9.60 0.00 9.10 236.0 11.55 83.0 0.0 0
108.00 SSO1416H108 9.60 -0.45 9.85 1092.0 11.30 1556.0 156.0 190
108.00 SSO1422H108 10.10 0.00 10.05 439.0 11.25 944.0 0.0 0
108.00 SSO1429H108 9.75 0.00 10.20 452.0 11.45 1009.0 0.0 0
108.50 SSO1401H108.5 8.65 0.00 8.85 92.0 10.65 105.0 0.0 0
108.50 SSO1408H108.5 9.10 0.00 9.05 21.0 11.45 60.0 0.0 0
108.50 SSO1429H108.5 9.95 0.00 9.70 867.0 11.00 1043.0 0.0 0
109.00 SSO1401H109 7.12 -1.68 8.55 692.0 10.25 895.0 1.0 20
109.00 SSO1408H109 8.65 0.00 8.70 54.0 10.00 51.0 0.0 0
109.00 SSO1416H109 8.75 0.20 9.00 1164.0 9.70 1342.0 56.0 362
109.00 SSO1422H109 9.25 0.00 9.15 914.0 10.20 1681.0 0.0 0
109.00 SSO1429H109 8.85 0.00 9.30 876.0 10.40 1299.0 0.0 0
109.50 SSO1401H109.5 8.05 0.00 8.10 307.0 9.50 503.0 0.0 0
109.50 SSO1408H109.5 7.90 0.00 8.20 21.0 9.50 39.0 0.0 0
109.50 SSO1429H109.5 8.40 0.00 8.90 670.0 9.95 1335.0 0.0 0
110.00 SSO1401H110 7.40 0.00 7.55 96.0 9.10 180.0 0.0 0
110.00 SSO1408H110 7.00 -1.05 7.75 629.0 9.20 1805.0 3.0 3
110.00 SSO1416H110 8.90 0.65 8.15 1155.0 8.85 1404.0 23.0 207
110.00 SSO1422H110 7.45 -0.95 8.15 1034.0 9.30 1376.0 5.0 5
110.00 SSO1429H110 8.30 0.00 8.50 684.0 9.50 1319.0 0.0 0
110.50 SSO1401H110.5 7.00 0.00 7.15 80.0 8.30 66.0 0.0 0
110.50 SSO1408H110.5 7.20 0.00 7.30 571.0 8.65 1669.0 0.0 0
110.50 SSO1422H110.5 7.60 0.35 7.80 713.0 8.85 1329.0 10.0 10
110.50 SSO1429H110.5 9.10 0.00 8.05 901.0 9.05 1355.0 0.0 0
111.00 SSO1401H111 5.75 -0.60 6.65 745.0 7.85 769.0 12.0 12
111.00 SSO1408H111 7.10 0.05 6.85 985.0 8.00 1436.0 10.0 11
111.00 SSO1416H111 6.95 -1.30 7.20 1217.0 8.10 1588.0 46.0 40
111.00 SSO1422H111 7.50 0.00 7.35 874.0 8.40 1261.0 0.0 0
111.00 SSO1429H111 8.70 0.00 7.65 930.0 8.65 1412.0 0.0 0
111.50 SSO1401H111.5 5.35 -1.10 6.15 329.0 7.35 851.0 12.0 12
111.50 SSO1408H111.5 6.55 0.00 6.45 640.0 7.55 1365.0 0.0 0
111.50 SSO1422H111.5 8.05 0.00 6.95 542.0 7.95 1143.0 0.0 0
111.50 SSO1429H111.5 7.30 0.00 7.15 1208.0 8.20 1459.0 0.0 0
112.00 SSO1401H112 6.72 0.77 5.65 992.0 6.85 1393.0 1.0 5
112.00 SSO1408H112 6.10 0.00 6.00 666.0 7.10 1263.0 0.0 0
112.00 SSO1416H112 7.55 1.10 6.35 1057.0 7.15 1610.0 10.0 13
112.00 SSO1422H112 6.55 -0.10 6.55 1046.0 7.55 1945.0 10.0 10
112.00 SSO1429H112 6.20 0.00 6.80 468.0 7.80 1233.0 0.0 0
112.50 SSO1401H112.5 4.75 -0.70 5.20 988.0 6.50 1636.0 8.0 9
112.50 SSO1408H112.5 4.70 -0.40 5.50 1025.0 6.60 1677.0 9.0 9
112.50 SSO1422H112.5 6.20 0.00 6.10 875.0 7.10 1538.0 0.0 0
112.50 SSO1429H112.5 7.50 0.00 6.35 960.0 7.35 1439.0 0.0 0
113.00 SSO1401H113 5.56 0.56 4.75 394.0 5.90 1204.0 20.0 31
113.00 SSO1408H113 4.25 -0.65 5.05 1024.0 6.15 1537.0 14.0 14
113.00 SSO1416H113 5.30 -0.25 5.45 1265.0 6.10 1419.0 2.0 15
113.00 SSO1422H113 5.00 0.00 5.70 600.0 6.70 1464.0 0.0 0
113.00 SSO1429H113 7.10 0.00 6.00 796.0 6.95 1424.0 0.0 0
113.50 SSO1401H113.5 5.28 0.73 4.30 1011.0 5.45 1497.0 1.0 1
113.50 SSO1408H113.5 4.00 -0.15 4.65 789.0 5.75 1742.0 18.0 28
113.50 SSO1416H113.5 5.10 0.00 5.05 1325.0 5.65 1336.0 0.0 0
113.50 SSO1422H113.5 4.75 0.00 5.30 849.0 6.30 1915.0 0.0 0
113.50 SSO1429H113.5 6.65 0.00 5.55 949.0 6.55 1611.0 0.0 0
114.00 SSO1401H114 3.95 -0.10 3.90 984.0 5.00 1527.0 9.0 10
114.00 SSO1408H114 3.75 0.00 4.25 767.0 5.35 1469.0 0.0 0
114.00 SSO1416H114 6.00 0.00 4.65 1331.0 5.25 1397.0 13.0 177
114.00 SSO1422H114 4.40 0.00 4.90 989.0 5.85 1655.0 0.0 0
114.00 SSO1429H114 6.30 0.00 5.20 1103.0 6.15 1539.0 0.0 0
114.50 SSO1401H114.5 3.35 -0.30 3.45 903.0 4.55 1436.0 13.0 43
114.50 SSO1408H114.5 3.90 0.00 3.85 795.0 4.90 1518.0 0.0 0
114.50 SSO1416H114.5 5.60 1.15 4.30 1355.0 5.15 1898.0 9.0 19
114.50 SSO1422H114.5 5.55 0.00 4.55 680.0 5.45 1718.0 0.0 0
114.50 SSO1429H114.5 5.85 0.00 4.85 867.0 5.75 1584.0 0.0 0
115.00 SSO1401H115 4.09 -0.61 3.05 1046.0 4.10 1670.0 10.0 41
115.00 SSO1408H115 4.40 0.95 3.45 1089.0 4.40 1586.0 10.0 22
115.00 SSO1416H115 4.18 0.08 3.95 1300.0 4.40 1422.0 4.0 116
115.00 SSO1422H115 4.91 -0.24 4.15 1076.0 5.05 1725.0 2.0 2
115.00 SSO1429H115 5.50 0.00 4.45 682.0 5.40 1382.0 0.0 0
115.50 SSO1401H115.5 4.30 0.00 2.68 1243.0 3.60 1509.0 10.0 76
115.50 SSO1408H115.5 3.45 0.45 3.05 1124.0 4.00 1599.0 20.0 31
115.50 SSO1416H115.5 3.55 -0.30 3.60 1484.0 4.00 1399.0 10.0 10
115.50 SSO1422H115.5 3.80 0.10 3.75 1348.0 4.75 2139.0 4.0 4
115.50 SSO1429H115.5 3.81 -1.29 4.10 705.0 5.05 1513.0 20.0 20
116.00 SSO1401H116 2.57 0.26 2.42 1200.0 2.74 754.0 67.0 59
116.00 SSO1408H116 3.62 0.96 2.72 1063.0 3.60 1603.0 10.0 10
116.00 SSO1416H116 3.40 -1.05 3.35 311.0 3.50 401.0 53.0 346
116.00 SSO1422H116 4.25 -0.15 3.50 979.0 4.35 1926.0 2.0 23
116.00 SSO1429H116 4.75 0.00 3.75 1326.0 4.60 1780.0 0.0 0
116.50 SSO1401H116.5 2.22 -1.01 2.05 400.0 2.36 584.0 51.0 71
116.50 SSO1408H116.5 1.53 0.00 2.37 895.0 2.95 1184.0 0.0 0
116.50 SSO1416H116.5 3.80 0.05 3.00 413.0 3.15 1052.0 30.0 40
116.50 SSO1422H116.5 2.42 0.00 3.15 942.0 4.00 1904.0 0.0 0
116.50 SSO1429H116.5 3.32 -0.98 3.45 1148.0 4.25 1803.0 22.0 22
117.00 SSO1401H117 1.82 -1.09 1.80 10.0 1.82 7.0 66.0 47
117.00 SSO1408H117 3.25 0.00 2.06 1081.0 2.51 903.0 2.0 91
117.00 SSO1416H117 2.68 -1.07 2.73 10.0 2.76 61.0 40.0 3,560
117.00 SSO1422H117 3.00 -0.45 2.93 663.0 3.50 1804.0 11.0 20
117.00 SSO1429H117 3.18 -0.77 3.20 997.0 3.70 1415.0 2.0 13
117.50 SSO1401H117.5 1.47 -0.97 1.32 1054.0 1.59 206.0 28.0 85
117.50 SSO1408H117.5 1.72 -0.78 1.86 150.0 2.08 437.0 50.0 50
117.50 SSO1416H117.5 2.47 -0.68 2.41 10.0 2.44 124.0 1.0 109
117.50 SSO1422H117.5 3.16 0.16 2.67 661.0 2.92 417.0 1.0 1
117.50 SSO1429H117.5 3.45 -0.25 2.91 550.0 3.40 1346.0 10.0 30
118.00 SSO1401H118 1.22 -0.68 1.21 10.0 1.22 1.0 73.0 76
118.00 SSO1408H118 1.70 -0.82 1.60 460.0 1.72 42.0 18.0 53
118.00 SSO1416H118 2.14 -0.74 2.11 22.0 2.21 203.0 91.0 504
118.00 SSO1422H118 3.14 1.39 2.36 747.0 2.57 20.0 2.0 25
118.00 SSO1429H118 2.65 -0.65 2.63 395.0 3.00 944.0 1.0 3
118.50 SSO1401H118.5 1.00 -0.64 0.89 50.0 0.99 21.0 221.0 113
118.50 SSO1408H118.5 1.28 0.25 1.28 593.0 1.44 63.0 3.0 11
118.50 SSO1416H118.5 1.80 -0.82 1.80 23.0 1.83 159.0 7.0 56
118.50 SSO1422H118.5 2.76 0.00 2.08 642.0 2.28 12.0 0.0 0
118.50 SSO1429H118.5 2.29 -0.76 2.34 509.0 2.70 864.0 2.0 23
119.00 SSO1401H119 0.72 -0.58 0.65 50.0 0.72 43.0 164.0 51
119.00 SSO1408H119 1.10 -0.17 1.03 702.0 1.21 702.0 10.0 5
119.00 SSO1416H119 1.53 -0.75 1.53 109.0 1.56 37.0 4.0 311
119.00 SSO1422H119 2.28 0.00 1.81 421.0 2.04 589.0 0.0 0
119.00 SSO1429H119 2.82 0.10 2.01 615.0 2.38 252.0 190.0 211
119.50 SSO1401H119.5 0.50 -0.47 0.45 60.0 0.53 31.0 192.0 143
119.50 SSO1408H119.5 1.05 0.09 0.85 36.0 0.96 12.0 1.0 0
119.50 SSO1416H119.5 1.22 -0.79 1.28 68.0 1.32 165.0 19.0 93
119.50 SSO1422H119.5 2.19 0.00 1.50 988.0 1.75 109.0 0.0 0
119.50 SSO1429H119.5 2.17 -0.26 1.82 742.0 2.14 662.0 18.0 19
120.00 SSO1401H120 0.31 -0.49 0.32 1.0 0.33 20.0 52.0 284
120.00 SSO1408H120 0.72 -0.35 0.63 530.0 0.75 47.0 42.0 63
120.00 SSO1416H120 1.09 -0.63 1.06 23.0 1.09 107.0 69.0 433
120.00 SSO1422H120 2.04 0.09 1.33 435.0 1.49 40.0 2.0 2
120.00 SSO1429H120 2.00 -0.10 1.62 475.0 1.94 1112.0 2.0 29
120.50 SSO1401H120.5 0.20 -0.40 0.18 50.0 0.24 50.0 28.0 67
120.50 SSO1408H120.5 0.72 0.08 0.47 168.0 0.58 96.0 41.0 50
120.50 SSO1416H120.5 0.88 -0.52 0.86 23.0 0.89 133.0 22.0 0
120.50 SSO1422H120.5 1.70 0.00 1.13 634.0 1.31 231.0 0.0 0
120.50 SSO1429H120.5 2.11 0.00 1.44 139.0 1.63 214.0 3.0 3
121.00 SSO1401H121 0.17 -0.23 0.11 50.0 0.15 50.0 116.0 53
121.00 SSO1408H121 0.80 0.00 0.34 193.0 0.41 36.0 5.0 23
121.00 SSO1416H121 0.82 -0.34 0.68 100.0 0.71 36.0 18.0 273
121.00 SSO1422H121 1.43 0.00 0.93 495.0 1.11 441.0 0.0 0
121.00 SSO1429H121 1.46 -0.20 1.20 137.0 1.39 158.0 2.0 2
121.50 SSO1401H121.5 0.25 0.00 0.05 53.0 0.13 66.0 1.0 1
121.50 SSO1408H121.5 0.65 0.00 0.21 224.0 0.31 127.0 2.0 3
121.50 SSO1416H121.5 0.93 0.00 0.53 24.0 0.56 61.0 1.0 2
121.50 SSO1422H121.5 1.09 0.00 0.76 703.0 0.91 10.0 0.0 0
121.50 SSO1429H121.5 1.00 -0.41 0.99 972.0 1.24 261.0 1.0 2
122.00 SSO1401H122 0.09 0.01 0.02 141.0 0.15 1282.0 8.0 3
122.00 SSO1408H122 0.44 0.00 0.15 50.0 0.22 50.0 2.0 27
122.00 SSO1416H122 0.80 0.00 0.41 56.0 0.44 79.0 2.0 493
122.00 SSO1422H122 1.36 0.80 0.63 356.0 0.77 207.0 1.0 1
122.00 SSO1429H122 0.64 0.00 0.85 312.0 1.03 234.0 0.0 0
122.50 SSO1401H122.5 0.00 0.00 0.01 80.0 0.15 774.0 0.0 0
122.50 SSO1408H122.5 0.09 0.00 0.09 51.0 0.22 230.0 0.0 0
122.50 SSO1416H122.5 0.65 0.00 0.31 16.0 0.34 79.0 3.0 3
122.50 SSO1422H122.5 0.50 0.00 0.50 346.0 0.63 210.0 0.0 0
122.50 SSO1429H122.5 0.77 -0.44 0.71 62.0 0.84 48.0 2.0 3
123.00 SSO1401H123 0.09 0.08 0.01 80.0 0.23 1152.0 10.0 10
123.00 SSO1408H123 0.27 0.12 0.04 80.0 0.23 1434.0 17.0 17
123.00 SSO1416H123 0.25 -0.21 0.23 11.0 0.26 71.0 10.0 141
123.00 SSO1422H123 0.34 0.00 0.39 453.0 0.49 25.0 0.0 0
123.00 SSO1429H123 0.66 -0.17 0.58 427.0 0.72 190.0 1.0 0
123.50 SSO1401H123.5 0.00 0.00 0.01 1.0 0.25 284.0 0.0 0
123.50 SSO1422H123.5 0.49 0.00 0.29 251.0 0.42 190.0 0.0 0
123.50 SSO1429H123.5 0.67 0.00 0.47 345.0 0.60 209.0 0.0 0
124.00 SSO1401H124 0.15 0.00 0.01 10.0 0.15 992.0 20.0 33
124.00 SSO1408H124 0.17 0.16 0.01 51.0 0.15 1167.0 10.0 29
124.00 SSO1416H124 0.15 -0.11 0.12 9.0 0.15 4.0 53.0 282
124.00 SSO1422H124 0.50 0.22 0.23 157.0 0.31 40.0 10.0 5
124.00 SSO1429H124 0.53 0.00 0.39 128.0 0.48 112.0 0.0 0
124.50 SSO1401H124.5 0.00 0.00 0.01 4.0 0.25 104.0 0.0 0
124.50 SSO1422H124.5 0.16 0.00 0.15 285.0 0.39 1787.0 0.0 0
124.50 SSO1429H124.5 0.41 0.00 0.30 165.0 0.41 70.0 0.0 0
125.00 SSO1401H125 0.10 0.08 0.02 10.0 0.15 543.0 51.0 51
125.00 SSO1408H125 0.08 0.07 0.01 1.0 0.15 26.0 5.0 6
125.00 SSO1416H125 0.08 0.00 0.05 317.0 0.10 55.0 10.0 159
125.00 SSO1422H125 0.26 0.00 0.13 40.0 0.19 40.0 0.0 0
125.00 SSO1429H125 0.36 0.05 0.25 60.0 0.32 31.0 3.0 3
125.50 SSO1401H125.5 0.00 0.00 0.01 4.0 0.25 97.0 0.0 0
126.00 SSO1401H126 0.03 0.02 0.01 10.0 0.15 676.0 10.0 10
126.00 SSO1408H126 0.16 0.15 0.01 1.0 0.10 70.0 1.0 1
126.00 SSO1416H126 0.05 -0.01 0.02 160.0 0.06 21.0 112.0 121
126.00 SSO1422H126 0.01 0.00 0.06 51.0 0.20 179.0 0.0 0
126.00 SSO1429H126 0.15 0.00 0.10 445.0 0.33 1510.0 0.0 0
126.50 SSO1401H126.5 0.00 0.00 0.01 4.0 0.25 84.0 0.0 0
127.00 SSO1401H127 0.01 0.00 0.01 10.0 0.25 115.0 0.0 0
127.00 SSO1408H127 0.01 0.00 0.01 10.0 0.25 98.0 0.0 0
127.00 SSO1416H127 0.01 0.00 0.02 1.0 0.11 25.0 0.0 0
127.00 SSO1422H127 0.01 0.00 0.03 11.0 0.23 256.0 0.0 0
127.00 SSO1429H127 0.06 0.00 0.08 5.0 0.15 95.0 0.0 0
128.00 SSO1401H128 0.45 0.00 0.01 10.0 0.12 90.0 0.0 0
128.00 SSO1408H128 0.01 0.00 0.01 10.0 0.15 67.0 0.0 0
128.00 SSO1416H128 0.02 0.01 0.01 48.0 0.06 133.0 77.0 67
128.00 SSO1422H128 0.01 0.00 0.03 1.0 0.23 839.0 0.0 0
128.00 SSO1429H128 0.01 0.00 0.04 54.0 0.15 583.0 0.0 0
129.00 SSO1401H129 0.45 0.00 0.01 3.0 0.25 74.0 0.0 0
129.00 SSO1408H129 0.47 0.00 0.01 10.0 0.25 118.0 0.0 0
129.00 SSO1416H129 0.06 0.04 0.01 1.0 0.10 263.0 10.0 10
129.00 SSO1422H129 0.03 0.02 0.01 1.0 0.23 826.0 10.0 11
129.00 SSO1429H129 0.01 0.00 0.01 50.0 0.22 278.0 0.0 0
130.00 SSO1401H130 0.45 0.00 0.00 0.0 0.25 110.0 0.0 0
130.00 SSO1408H130 0.47 0.00 0.00 0.0 0.25 93.0 0.0 0
130.00 SSO1416H130 0.01 0.00 0.01 1.0 0.10 75.0 0.0 0
130.00 SSO1422H130 0.07 0.05 0.01 1.0 0.25 612.0 1.0 1
131.00 SSO1401H131 0.00 0.00 0.00 0.0 0.25 85.0 0.0 0
131.00 SSO1408H131 0.00 0.00 0.01 3.0 0.19 687.0 0.0 0
131.00 SSO1416H131 0.07 0.06 0.01 10.0 0.10 263.0 1.0 5
131.00 SSO1422H131 0.01 0.00 0.01 1.0 0.25 110.0 0.0 0
132.00 SSO1401H132 0.00 0.00 0.00 0.0 0.25 85.0 0.0 0
132.00 SSO1416H132 0.01 0.00 0.01 10.0 0.10 75.0 0.0 0
132.00 SSO1422H132 0.04 0.03 0.01 1.0 0.15 555.0 4.0 4
133.00 SSO1401H133 0.00 0.00 0.00 0.0 0.25 85.0 0.0 0
133.00 SSO1416H133 0.01 0.00 0.01 10.0 0.10 75.0 0.0 0
133.00 SSO1422H133 0.03 0.02 0.01 10.0 0.15 575.0 4.0 4
134.00 SSO1401H134 0.00 0.00 0.00 0.0 0.25 85.0 0.0 0
134.00 SSO1416H134 0.06 -0.03 0.01 10.0 0.10 263.0 1.0 2
134.00 SSO1422H134 0.01 0.00 0.01 10.0 0.25 166.0 0.0 0
135.00 SSO1401H135 0.00 0.00 0.00 0.0 0.25 85.0 0.0 0
135.00 SSO1416H135 0.09 0.00 0.01 10.0 0.10 243.0 0.0 0
135.00 SSO1422H135 0.37 0.00 0.01 10.0 0.25 113.0 0.0 0
136.00 SSO1401H136 0.00 0.00 0.00 0.0 0.25 85.0 0.0 0
136.00 SSO1422H136 0.15 0.00 0.01 10.0 0.15 539.0 0.0 0
137.00 SSO1401H137 0.00 0.00 0.00 0.0 0.25 85.0 0.0 0
138.00 SSO1401H138 0.00 0.00 0.00 0.0 0.15 535.0 0.0 0

Put Options: SSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 SSO1416T75 0.10 0.00 0.01 1.0 0.10 203.0 0.0 0
76.00 SSO1416T76 0.09 0.00 0.01 1.0 0.10 25.0 0.0 0
77.00 SSO1416T77 0.10 0.00 0.02 1.0 0.10 214.0 0.0 0
78.00 SSO1416T78 0.10 0.00 0.02 1.0 0.10 214.0 0.0 0
79.00 SSO1416T79 0.01 0.00 0.02 1.0 0.10 212.0 0.0 0
80.00 SSO1416T80 0.01 0.00 0.02 1.0 0.11 203.0 0.0 0
81.00 SSO1416T81 0.01 0.00 0.03 1.0 0.10 193.0 0.0 0
82.00 SSO1401T82 0.16 0.00 0.01 10.0 0.16 876.0 0.0 0
82.00 SSO1416T82 0.01 0.00 0.03 1.0 0.10 185.0 0.0 0
83.00 SSO1401T83 0.46 0.00 0.01 10.0 0.25 187.0 0.0 0
83.00 SSO1408T83 0.16 0.00 0.02 1.0 0.16 532.0 0.0 0
83.00 SSO1416T83 0.01 0.00 0.04 1.0 0.11 25.0 0.0 0
84.00 SSO1401T84 0.46 0.00 0.01 10.0 0.25 183.0 0.0 0
84.00 SSO1408T84 0.48 0.00 0.02 1.0 0.25 592.0 0.0 0
84.00 SSO1416T84 0.01 0.00 0.04 1.0 0.11 275.0 0.0 0
85.00 SSO1401T85 0.46 0.00 0.01 10.0 0.25 172.0 0.0 0
85.00 SSO1408T85 0.49 0.00 0.02 1.0 0.25 35.0 0.0 0
85.00 SSO1416T85 0.01 0.00 0.04 1.0 0.11 276.0 0.0 0
86.00 SSO1401T86 0.46 0.00 0.01 1.0 0.25 33.0 0.0 0
86.00 SSO1408T86 0.01 0.00 0.03 1.0 0.25 35.0 0.0 0
86.00 SSO1416T86 0.01 0.00 0.02 67.0 0.11 247.0 0.0 0
87.00 SSO1401T87 0.47 0.00 0.01 1.0 0.25 33.0 0.0 0
87.00 SSO1408T87 0.01 0.00 0.03 1.0 0.25 584.0 0.0 0
87.00 SSO1416T87 0.01 0.00 0.04 82.0 0.11 481.0 0.0 0
88.00 SSO1401T88 0.46 0.00 0.01 1.0 0.25 33.0 0.0 0
88.00 SSO1408T88 0.01 0.00 0.03 1.0 0.25 572.0 0.0 0
88.00 SSO1416T88 0.01 0.00 0.05 90.0 0.12 629.0 0.0 0
89.00 SSO1401T89 0.47 0.00 0.01 1.0 0.25 947.0 0.0 0
89.00 SSO1408T89 0.01 0.00 0.03 1.0 0.25 652.0 0.0 0
89.00 SSO1416T89 0.01 0.00 0.02 308.0 0.12 870.0 0.0 0
90.00 SSO1401T90 0.48 0.00 0.01 1.0 0.25 923.0 0.0 0
90.00 SSO1408T90 0.09 0.08 0.04 1.0 0.18 32.0 7.0 7
90.00 SSO1416T90 0.01 0.00 0.01 476.0 0.13 951.0 0.0 0
91.00 SSO1401T91 0.48 0.00 0.01 1.0 0.25 890.0 0.0 0
91.00 SSO1408T91 0.01 0.00 0.04 1.0 0.25 817.0 0.0 0
91.00 SSO1416T91 0.01 0.00 0.01 709.0 0.13 1102.0 0.0 0
92.00 SSO1401T92 0.48 0.00 0.01 1.0 0.25 993.0 0.0 0
92.00 SSO1408T92 0.01 0.00 0.04 60.0 0.24 839.0 0.0 0
92.00 SSO1416T92 0.01 0.00 0.01 725.0 0.14 1134.0 0.0 0
93.00 SSO1401T93 0.48 0.00 0.01 1.0 0.25 953.0 0.0 0
93.00 SSO1408T93 0.01 0.00 0.04 8.0 0.25 97.0 0.0 0
93.00 SSO1416T93 0.01 0.00 0.01 879.0 0.14 1029.0 0.0 0
94.00 SSO1401T94 0.49 0.00 0.01 1.0 0.25 32.0 0.0 0
94.00 SSO1408T94 0.01 0.00 0.04 60.0 0.23 251.0 0.0 0
94.00 SSO1416T94 0.01 0.00 0.03 744.0 0.15 1056.0 0.0 0
95.00 SSO1401T95 0.01 0.00 0.02 1.0 0.25 1060.0 0.0 0
95.00 SSO1408T95 0.01 0.00 0.03 21.0 0.18 799.0 0.0 0
95.00 SSO1416T95 0.40 0.39 0.01 628.0 0.16 720.0 10.0 15
96.00 SSO1401T96 0.01 0.00 0.01 41.0 0.25 1143.0 0.0 0
96.00 SSO1408T96 0.02 0.00 0.01 83.0 0.23 1179.0 0.0 0
96.00 SSO1416T96 0.34 0.33 0.04 634.0 0.17 869.0 2.0 2
97.00 SSO1401T97 0.01 0.00 0.01 2.0 0.25 1153.0 0.0 0
97.00 SSO1408T97 0.01 0.00 0.01 131.0 0.18 898.0 0.0 0
97.00 SSO1416T97 0.01 0.00 0.02 945.0 0.18 1090.0 0.0 0
98.00 SSO1401T98 0.01 0.00 0.01 109.0 0.25 1258.0 0.0 0
98.00 SSO1408T98 0.01 0.00 0.02 123.0 0.15 639.0 0.0 0
98.00 SSO1416T98 0.42 0.41 0.02 1183.0 0.19 1060.0 1.0 1
99.00 SSO1401T99 0.01 0.00 0.02 99.0 0.24 1275.0 0.0 0
99.00 SSO1408T99 0.01 0.00 0.02 144.0 0.23 1118.0 0.0 0
99.00 SSO1416T99 0.02 0.00 0.03 699.0 0.20 681.0 0.0 0
100.00 SSO1401T100 0.01 0.00 0.02 111.0 0.15 1139.0 0.0 0
100.00 SSO1408T100 0.01 0.00 0.02 134.0 0.25 1359.0 0.0 0
100.00 SSO1416T100 0.46 0.43 0.04 935.0 0.21 636.0 58.0 84
101.00 SSO1401T101 0.01 0.00 0.01 133.0 0.18 1404.0 0.0 0
101.00 SSO1408T101 0.04 0.00 0.03 133.0 0.24 1263.0 0.0 0
101.00 SSO1416T101 0.28 0.24 0.06 1243.0 0.23 870.0 1.0 17
102.00 SSO1401T102 0.17 0.16 0.01 148.0 0.14 839.0 5.0 5
102.00 SSO1408T102 0.01 0.00 0.02 401.0 0.24 1090.0 0.0 0
102.00 SSO1416T102 0.33 0.27 0.08 1493.0 0.25 1300.0 1.0 49
103.00 SSO1416T103 0.39 0.31 0.11 619.0 0.28 653.0 56.0 61
103.50 SSO1401T103.5 0.20 0.19 0.02 135.0 0.20 1309.0 5.0 37
103.50 SSO1408T103.5 0.25 0.24 0.02 682.0 0.25 1197.0 1.0 7
103.50 SSO1429T103.5 0.61 0.34 0.33 2171.0 0.57 110.0 10.0 10
104.00 SSO1401T104 0.06 0.05 0.03 114.0 0.18 1151.0 10.0 2
104.00 SSO1408T104 0.58 0.57 0.04 500.0 0.25 1363.0 3.0 3
104.00 SSO1416T104 0.26 0.08 0.24 50.0 0.30 10.0 5.0 131
104.00 SSO1429T104 0.49 0.15 0.39 884.0 0.60 117.0 20.0 26
104.50 SSO1401T104.5 0.01 0.00 0.05 82.0 0.12 409.0 0.0 0
104.50 SSO1408T104.5 0.01 0.00 0.02 620.0 0.25 578.0 0.0 0
104.50 SSO1429T104.5 0.79 0.47 0.40 2257.0 0.63 196.0 10.0 10
105.00 SSO1401T105 0.02 0.00 0.02 123.0 0.21 1194.0 0.0 0
105.00 SSO1408T105 0.40 0.33 0.10 150.0 0.20 9.0 15.0 15
105.00 SSO1416T105 0.54 0.40 0.20 1353.0 0.33 529.0 30.0 64
105.00 SSO1429T105 0.35 0.00 0.57 43.0 0.69 203.0 0.0 0
105.50 SSO1401T105.5 0.12 0.10 0.07 51.0 0.12 73.0 41.0 0
105.50 SSO1408T105.5 0.25 0.24 0.05 908.0 0.27 1016.0 10.0 25
105.50 SSO1429T105.5 0.60 0.00 0.61 52.0 0.68 9.0 5.0 5
106.00 SSO1401T106 0.06 0.05 0.04 83.0 0.21 1214.0 1.0 3
106.00 SSO1408T106 0.64 0.63 0.04 1135.0 0.28 1030.0 52.0 51
106.00 SSO1416T106 0.84 0.66 0.23 771.0 0.38 405.0 8.0 106
106.00 SSO1429T106 0.43 0.00 0.57 1217.0 0.73 146.0 0.0 0
106.50 SSO1401T106.5 0.25 0.24 0.01 470.0 0.25 1609.0 5.0 8
106.50 SSO1408T106.5 0.01 0.00 0.06 996.0 0.29 882.0 0.0 0
106.50 SSO1429T106.5 0.67 0.00 0.57 495.0 0.83 259.0 5.0 5
107.00 SSO1401T107 0.02 0.00 0.05 172.0 0.21 1168.0 0.0 0
107.00 SSO1408T107 0.01 0.00 0.10 158.0 0.25 52.0 0.0 0
107.00 SSO1416T107 0.39 0.17 0.30 1181.0 0.43 534.0 12.0 176
107.00 SSO1422T107 0.55 0.23 0.54 40.0 0.61 129.0 28.0 6
107.00 SSO1429T107 0.71 0.00 0.62 762.0 0.87 315.0 5.0 5
107.50 SSO1401T107.5 0.15 0.14 0.01 576.0 0.23 1390.0 2.0 69
107.50 SSO1408T107.5 0.43 0.42 0.16 406.0 0.29 359.0 57.0 58
107.50 SSO1429T107.5 0.93 0.36 0.79 40.0 0.86 63.0 10.0 30
108.00 SSO1401T108 0.34 0.33 0.01 774.0 0.25 1279.0 25.0 35
108.00 SSO1408T108 0.25 0.23 0.22 50.0 0.29 76.0 55.0 28
108.00 SSO1416T108 0.66 0.37 0.36 535.0 0.47 46.0 311.0 717
108.00 SSO1422T108 0.60 0.20 0.63 40.0 0.73 44.0 12.0 5
108.00 SSO1429T108 0.87 0.07 0.85 10.0 0.90 48.0 31.0 15
108.50 SSO1401T108.5 2.23 2.22 0.02 770.0 0.24 1379.0 49.0 48
108.50 SSO1408T108.5 0.03 0.00 0.19 496.0 0.36 633.0 0.0 0
108.50 SSO1429T108.5 0.80 0.14 0.90 40.0 0.97 87.0 20.0 10
109.00 SSO1401T109 0.40 0.39 0.03 651.0 0.22 766.0 46.0 95
109.00 SSO1408T109 0.60 0.57 0.19 869.0 0.35 179.0 29.0 40
109.00 SSO1416T109 0.50 0.16 0.46 712.0 0.58 1154.0 19.0 305
109.00 SSO1422T109 0.69 0.15 0.72 40.0 0.82 280.0 28.0 10
109.00 SSO1429T109 0.89 0.00 0.84 618.0 1.09 352.0 5.0 5
109.50 SSO1401T109.5 1.06 1.05 0.03 950.0 0.22 777.0 3.0 21
109.50 SSO1408T109.5 0.03 0.00 0.17 2056.0 0.40 635.0 0.0 0
109.50 SSO1429T109.5 0.94 0.00 0.94 792.0 1.18 915.0 25.0 25
110.00 SSO1401T110 0.13 0.11 0.13 22.0 0.17 50.0 8.0 70
110.00 SSO1408T110 1.10 1.01 0.32 70.0 0.37 70.0 2.0 5
110.00 SSO1416T110 0.64 0.22 0.55 243.0 0.62 16.0 4.0 848
110.00 SSO1422T110 1.55 0.93 0.76 441.0 0.94 361.0 32.0 36
110.00 SSO1429T110 1.00 0.00 1.06 30.0 1.17 55.0 5.0 5
110.50 SSO1401T110.5 0.49 0.47 0.03 1367.0 0.26 1028.0 25.0 35
110.50 SSO1408T110.5 0.12 0.00 0.34 50.0 0.42 50.0 0.0 0
110.50 SSO1422T110.5 1.33 0.67 0.87 118.0 1.01 651.0 17.0 17
110.50 SSO1429T110.5 0.75 0.00 1.09 407.0 1.25 97.0 0.0 0
111.00 SSO1401T111 0.55 0.51 0.06 1493.0 0.25 162.0 27.0 80
111.00 SSO1408T111 0.66 0.50 0.39 50.0 0.46 81.0 7.0 7
111.00 SSO1416T111 0.71 0.17 0.68 21.0 0.71 81.0 3.0 228
111.00 SSO1422T111 1.22 0.51 0.94 20.0 1.09 420.0 1.0 21
111.00 SSO1429T111 1.26 0.14 1.14 378.0 1.34 112.0 40.0 5
111.50 SSO1401T111.5 0.21 0.16 0.18 40.0 0.24 58.0 100.0 67
111.50 SSO1408T111.5 0.91 0.73 0.42 73.0 0.50 94.0 66.0 72
111.50 SSO1422T111.5 1.30 0.56 0.97 379.0 1.11 265.0 1.0 1
111.50 SSO1429T111.5 0.99 0.00 1.22 377.0 1.46 798.0 0.0 0
112.00 SSO1401T112 0.22 0.16 0.21 22.0 0.25 58.0 88.0 25
112.00 SSO1408T112 0.92 0.70 0.46 75.0 0.54 68.0 53.0 104
112.00 SSO1416T112 0.84 0.16 0.81 36.0 0.83 46.0 26.0 99
112.00 SSO1422T112 1.15 0.73 1.04 25.0 1.22 891.0 3.0 15
112.00 SSO1429T112 1.25 0.00 1.24 696.0 1.61 1340.0 5.0 8
112.50 SSO1401T112.5 0.68 0.61 0.19 858.0 0.31 177.0 50.0 120
112.50 SSO1408T112.5 0.54 0.34 0.50 108.0 0.59 94.0 3.0 3
112.50 SSO1422T112.5 0.87 0.00 1.14 87.0 1.28 480.0 0.0 0
112.50 SSO1429T112.5 2.30 1.16 1.31 759.0 1.69 1276.0 10.0 10
113.00 SSO1401T113 0.27 0.17 0.26 32.0 0.33 66.0 7.0 17
113.00 SSO1408T113 0.65 0.24 0.57 50.0 0.64 50.0 10.0 1
113.00 SSO1416T113 0.76 0.00 0.95 21.0 0.97 75.0 20.0 206
113.00 SSO1422T113 1.11 0.19 1.22 119.0 1.37 637.0 1.0 1
113.00 SSO1429T113 1.20 0.00 1.40 1174.0 1.80 1402.0 0.0 0
113.50 SSO1401T113.5 0.32 0.20 0.30 50.0 0.35 11.0 138.0 98
113.50 SSO1408T113.5 0.28 0.00 0.64 10.0 0.75 226.0 0.0 0
113.50 SSO1416T113.5 1.15 0.37 1.03 31.0 1.05 110.0 14.0 0
113.50 SSO1422T113.5 1.00 0.00 1.24 908.0 1.52 1181.0 0.0 0
113.50 SSO1429T113.5 2.48 1.33 1.46 1031.0 1.92 1395.0 10.0 10
114.00 SSO1401T114 0.36 0.21 0.34 2.0 0.36 9.0 38.0 24
114.00 SSO1408T114 0.70 0.40 0.70 50.0 0.85 887.0 10.0 6
114.00 SSO1416T114 1.12 0.15 1.12 20.0 1.14 55.0 6.0 175
114.00 SSO1422T114 1.45 0.33 1.37 329.0 1.57 753.0 3.0 17
114.00 SSO1429T114 1.37 0.00 1.69 750.0 2.00 1258.0 0.0 0
114.50 SSO1401T114.5 0.45 0.14 0.41 63.0 0.47 72.0 78.0 19
114.50 SSO1408T114.5 0.73 0.19 0.72 1000.0 0.92 856.0 1.0 1
114.50 SSO1416T114.5 1.17 0.22 1.22 65.0 1.24 23.0 35.0 12
114.50 SSO1422T114.5 1.45 0.30 1.53 50.0 1.69 209.0 4.0 4
114.50 SSO1429T114.5 1.46 0.00 1.84 449.0 2.03 220.0 0.0 0
115.00 SSO1401T115 0.55 0.12 0.48 12.0 0.54 80.0 50.0 109
115.00 SSO1408T115 0.85 0.36 0.88 32.0 0.99 548.0 12.0 13
115.00 SSO1416T115 1.41 0.44 1.33 39.0 1.35 57.0 1.0 223
115.00 SSO1422T115 1.26 0.00 1.63 50.0 1.80 213.0 0.0 0
115.00 SSO1429T115 2.30 0.72 1.91 506.0 2.28 1448.0 11.0 11
115.50 SSO1401T115.5 0.55 0.28 0.51 998.0 0.67 298.0 2.0 140
115.50 SSO1408T115.5 1.01 0.36 0.96 21.0 1.08 99.0 10.0 55
115.50 SSO1416T115.5 1.43 0.33 1.45 48.0 1.47 70.0 15.0 12
115.50 SSO1422T115.5 1.61 0.41 1.78 42.0 1.97 1136.0 5.0 5
115.50 SSO1429T115.5 2.20 0.53 2.07 346.0 2.32 747.0 7.0 5
116.00 SSO1401T116 0.70 0.38 0.63 749.0 0.73 67.0 47.0 46
116.00 SSO1408T116 0.71 0.00 1.08 70.0 1.21 142.0 10.0 0
116.00 SSO1416T116 1.58 0.39 1.58 5.0 1.60 40.0 195.0 685
116.00 SSO1422T116 1.75 0.30 1.89 65.0 2.10 1042.0 40.0 200
116.00 SSO1429T116 1.98 0.17 2.17 370.0 2.50 874.0 7.0 9
116.50 SSO1401T116.5 0.80 0.34 0.71 1209.0 0.94 1281.0 12.0 19
116.50 SSO1408T116.5 1.41 0.56 1.16 812.0 1.40 1151.0 11.0 60
116.50 SSO1416T116.5 1.70 0.38 1.71 89.0 1.75 130.0 30.0 0
116.50 SSO1422T116.5 1.57 0.00 2.06 72.0 2.23 237.0 0.0 0
116.50 SSO1429T116.5 1.80 0.00 2.27 1134.0 2.70 1359.0 0.0 0
117.00 SSO1401T117 0.93 0.29 0.89 11.0 0.97 80.0 68.0 60
117.00 SSO1408T117 1.12 0.56 1.25 1185.0 1.56 1192.0 1.0 11
117.00 SSO1416T117 1.85 0.43 1.88 38.0 1.91 111.0 62.0 446
117.00 SSO1422T117 2.04 0.35 2.22 53.0 2.44 1224.0 10.0 41
117.00 SSO1429T117 2.29 0.00 2.33 1263.0 2.88 1183.0 5.0 56
117.50 SSO1401T117.5 1.20 0.49 1.07 143.0 1.24 1112.0 67.0 72
117.50 SSO1408T117.5 2.60 1.50 1.49 396.0 1.72 921.0 26.0 27
117.50 SSO1416T117.5 2.05 0.52 2.04 10.0 2.06 25.0 72.0 56
117.50 SSO1422T117.5 2.07 0.26 2.39 181.0 2.63 1237.0 1.0 1
117.50 SSO1429T117.5 2.13 0.00 2.72 155.0 3.00 964.0 0.0 0
118.00 SSO1401T118 1.30 0.48 1.15 471.0 1.48 1214.0 39.0 139
118.00 SSO1408T118 1.72 0.50 1.70 31.0 1.94 50.0 1.0 2
118.00 SSO1416T118 2.24 0.53 2.24 5.0 2.25 4.0 233.0 334
118.00 SSO1422T118 2.70 1.30 2.53 700.0 2.84 1212.0 2.0 6
118.00 SSO1429T118 1.47 0.00 2.87 285.0 3.25 1250.0 0.0 0
118.50 SSO1401T118.5 1.47 0.47 1.36 755.0 1.65 1035.0 25.0 32
118.50 SSO1408T118.5 1.34 0.00 1.78 690.0 2.34 1250.0 0.0 0
118.50 SSO1416T118.5 2.51 0.62 2.44 60.0 2.48 31.0 7.0 29
118.50 SSO1422T118.5 2.27 0.43 2.67 1110.0 3.15 1573.0 10.0 11
118.50 SSO1429T118.5 1.42 0.00 3.05 556.0 3.50 1348.0 2.0 2
119.00 SSO1401T119 1.09 0.00 1.56 1082.0 2.18 2017.0 1.0 27
119.00 SSO1408T119 3.07 1.52 1.85 1805.0 2.60 1795.0 1.0 1
119.00 SSO1416T119 2.66 0.41 2.68 40.0 2.72 67.0 279.0 657
119.00 SSO1422T119 3.90 1.56 2.73 1545.0 3.40 1522.0 10.0 8
119.00 SSO1429T119 3.13 0.34 3.05 1372.0 3.75 1481.0 10.0 10
119.50 SSO1401T119.5 1.48 0.00 1.78 1365.0 2.51 1875.0 50.0 50
119.50 SSO1408T119.5 1.92 0.24 2.07 1526.0 2.90 1577.0 9.0 10
119.50 SSO1416T119.5 2.83 0.58 2.93 40.0 2.97 37.0 5.0 74
119.50 SSO1422T119.5 2.60 0.00 2.90 1292.0 3.70 1249.0 0.0 0
119.50 SSO1429T119.5 2.76 0.00 3.25 1401.0 4.05 1470.0 0.0 0
120.00 SSO1401T120 2.41 0.91 2.28 597.0 2.69 959.0 40.0 10
120.00 SSO1408T120 4.60 3.58 2.42 1308.0 3.20 1196.0 1.0 1
120.00 SSO1416T120 3.20 0.71 3.10 163.0 3.25 324.0 538.0 467
120.00 SSO1422T120 4.40 1.69 3.10 917.0 4.00 1199.0 5.0 5
120.00 SSO1429T120 3.00 0.00 3.50 886.0 4.35 1329.0 0.0 0
120.50 SSO1401T120.5 1.60 0.00 2.57 684.0 3.25 1261.0 0.0 0
120.50 SSO1408T120.5 1.40 0.00 2.59 1158.0 3.65 1154.0 0.0 0
120.50 SSO1416T120.5 2.68 0.00 3.40 263.0 3.70 1157.0 20.0 88
120.50 SSO1422T120.5 5.45 2.55 3.40 1412.0 4.30 1377.0 14.0 14
120.50 SSO1429T120.5 3.30 0.00 3.75 1236.0 4.65 1510.0 0.0 0
121.00 SSO1401T121 1.92 0.00 2.80 631.0 3.75 979.0 0.0 0
121.00 SSO1408T121 4.00 2.10 2.87 1058.0 3.95 1218.0 2.0 2
121.00 SSO1416T121 2.95 0.00 3.45 19.0 4.15 55.0 45.0 70
121.00 SSO1422T121 1.90 0.00 3.65 913.0 4.65 1183.0 0.0 0
121.00 SSO1429T121 3.40 0.00 4.05 948.0 4.90 1253.0 0.0 0
121.50 SSO1401T121.5 0.00 0.00 3.00 243.0 4.20 158.0 0.0 0
121.50 SSO1408T121.5 1.62 0.00 3.15 1321.0 4.35 1022.0 0.0 0
121.50 SSO1416T121.5 3.10 0.00 3.90 1256.0 4.55 1577.0 0.0 0
121.50 SSO1422T121.5 2.25 0.00 4.00 924.0 4.95 1157.0 0.0 0
121.50 SSO1429T121.5 6.15 2.45 4.30 1061.0 5.20 1217.0 10.0 10
122.00 SSO1401T122 7.15 5.94 3.40 875.0 4.65 912.0 15.0 15
122.00 SSO1408T122 1.95 0.00 3.65 816.0 4.90 960.0 0.0 0
122.00 SSO1416T122 4.15 1.20 4.25 1172.0 4.90 1381.0 2.0 3
122.00 SSO1422T122 6.25 3.59 4.30 1378.0 5.30 1244.0 1.0 1
122.00 SSO1429T122 3.95 0.00 4.60 1194.0 5.60 1272.0 0.0 0
122.50 SSO1401T122.5 0.00 0.00 3.75 244.0 5.10 94.0 0.0 0
122.50 SSO1408T122.5 2.28 0.00 4.00 264.0 5.15 69.0 0.0 0
122.50 SSO1416T122.5 5.05 1.95 4.65 1301.0 5.30 1469.0 2.0 0
122.50 SSO1422T122.5 2.95 0.00 4.95 793.0 5.70 1334.0 0.0 0
122.50 SSO1429T122.5 4.25 0.00 4.95 902.0 6.00 1311.0 0.0 0
123.00 SSO1401T123 5.30 3.15 4.35 1173.0 5.60 929.0 18.0 0
123.00 SSO1408T123 2.66 0.00 4.35 4.0 5.75 54.0 0.0 0
123.00 SSO1416T123 6.50 3.20 5.00 949.0 5.70 1336.0 30.0 41
123.00 SSO1422T123 3.30 0.00 5.00 515.0 6.15 961.0 0.0 0
123.00 SSO1429T123 4.60 0.00 5.25 1110.0 6.35 1294.0 0.0 0
123.50 SSO1401T123.5 0.00 0.00 4.80 5.0 6.30 55.0 0.0 0
123.50 SSO1422T123.5 3.65 0.00 5.40 923.0 6.55 1110.0 0.0 0
123.50 SSO1429T123.5 4.90 0.00 5.60 1087.0 6.70 1138.0 0.0 0
124.00 SSO1401T124 7.25 3.85 5.25 631.0 6.60 462.0 27.0 55
124.00 SSO1408T124 3.15 0.00 5.30 299.0 6.70 101.0 0.0 0
124.00 SSO1416T124 5.65 1.90 5.60 1192.0 6.65 756.0 50.0 387
124.00 SSO1422T124 4.05 0.00 5.80 1049.0 6.90 1076.0 0.0 0
124.00 SSO1429T124 5.25 0.00 6.00 1096.0 7.10 1095.0 0.0 0
124.50 SSO1401T124.5 0.00 0.00 5.80 5.0 7.15 55.0 0.0 0
124.50 SSO1422T124.5 4.50 0.00 6.20 356.0 7.60 321.0 0.0 0
124.50 SSO1429T124.5 4.25 0.00 6.40 1007.0 7.55 1092.0 0.0 0
125.00 SSO1401T125 8.38 3.98 6.35 834.0 7.65 746.0 2.0 12
125.00 SSO1408T125 4.05 0.00 6.20 103.0 7.90 63.0 0.0 0
125.00 SSO1416T125 7.45 2.85 6.55 858.0 7.70 759.0 6.0 86
125.00 SSO1422T125 4.90 0.00 6.60 277.0 8.15 20.0 0.0 0
125.00 SSO1429T125 4.65 0.00 6.80 543.0 8.05 866.0 0.0 0
125.50 SSO1401T125.5 0.00 0.00 6.75 305.0 8.05 252.0 0.0 0
126.00 SSO1401T126 5.00 0.00 7.30 295.0 8.55 233.0 0.0 0
126.00 SSO1408T126 4.95 0.00 7.20 87.0 8.60 47.0 0.0 0
126.00 SSO1416T126 7.00 1.45 7.35 879.0 8.70 743.0 30.0 56
126.00 SSO1422T126 5.80 0.00 7.45 44.0 8.85 1.0 0.0 0
126.00 SSO1429T126 5.75 0.00 7.65 182.0 8.95 61.0 0.0 0
126.50 SSO1401T126.5 0.00 0.00 7.60 324.0 9.05 238.0 0.0 0
127.00 SSO1401T127 6.15 0.00 8.30 282.0 9.55 253.0 0.0 0
127.00 SSO1408T127 7.30 0.00 7.30 123.0 9.95 96.0 0.0 0
127.00 SSO1416T127 6.05 0.00 8.10 374.0 9.70 294.0 0.0 0
127.00 SSO1422T127 8.05 1.30 8.40 515.0 9.90 557.0 27.0 27
127.00 SSO1429T127 7.65 0.00 8.45 235.0 9.90 105.0 0.0 0
128.00 SSO1401T128 7.00 0.00 9.30 164.0 10.75 151.0 0.0 0
128.00 SSO1408T128 8.15 0.00 8.80 189.0 11.00 146.0 0.0 0
128.00 SSO1416T128 10.35 1.90 10.10 2.0 10.70 184.0 70.0 70
128.00 SSO1422T128 7.75 0.00 9.20 27.0 11.00 29.0 0.0 0
128.00 SSO1429T128 8.60 0.00 9.05 155.0 10.90 56.0 0.0 0
129.00 SSO1401T129 7.95 0.00 9.95 192.0 11.75 146.0 0.0 0
129.00 SSO1408T129 8.10 0.00 9.15 155.0 12.10 96.0 0.0 0
129.00 SSO1416T129 9.75 1.70 10.25 831.0 11.70 789.0 10.0 10
129.00 SSO1422T129 8.65 0.00 10.15 81.0 11.90 48.0 0.0 0
129.00 SSO1429T129 8.55 0.00 9.85 845.0 11.85 548.0 0.0 0
130.00 SSO1401T130 8.95 0.00 10.75 396.0 12.75 227.0 0.0 0
130.00 SSO1408T130 8.95 0.00 11.15 155.0 13.05 79.0 0.0 0
130.00 SSO1416T130 8.95 0.00 10.50 438.0 12.80 395.0 0.0 0
130.00 SSO1422T130 9.60 0.00 11.15 80.0 13.40 90.0 0.0 0
131.00 SSO1401T131 0.00 0.00 12.20 190.0 13.75 139.0 0.0 0
131.00 SSO1408T131 0.00 0.00 11.75 872.0 13.65 463.0 0.0 0
131.00 SSO1416T131 9.95 0.00 13.00 112.0 13.80 567.0 0.0 0
131.00 SSO1422T131 10.60 0.00 12.10 86.0 13.90 47.0 0.0 0
132.00 SSO1401T132 0.00 0.00 12.95 367.0 14.75 329.0 0.0 0
132.00 SSO1416T132 10.95 0.00 13.05 417.0 14.80 395.0 0.0 0
132.00 SSO1422T132 11.60 0.00 13.10 113.0 14.90 37.0 0.0 0
133.00 SSO1401T133 0.00 0.00 14.20 311.0 15.55 254.0 0.0 0
133.00 SSO1416T133 11.95 0.00 14.05 424.0 15.80 405.0 0.0 0
133.00 SSO1422T133 12.55 0.00 13.55 26.0 16.80 46.0 0.0 0
134.00 SSO1401T134 0.00 0.00 14.75 398.0 16.75 170.0 0.0 0
134.00 SSO1416T134 12.85 0.00 15.00 420.0 16.80 395.0 0.0 0
134.00 SSO1422T134 13.55 0.00 15.25 128.0 17.10 108.0 0.0 0
135.00 SSO1401T135 0.00 0.00 15.95 394.0 17.75 225.0 0.0 0
135.00 SSO1416T135 14.35 0.00 16.05 1082.0 17.70 919.0 0.0 0
135.00 SSO1422T135 14.55 0.00 16.25 163.0 18.10 140.0 0.0 0
136.00 SSO1401T136 0.00 0.00 17.20 381.0 18.75 360.0 0.0 0
136.00 SSO1422T136 15.55 0.00 17.30 241.0 18.80 200.0 0.0 0
137.00 SSO1401T137 0.00 0.00 17.35 172.0 19.60 127.0 0.0 0
138.00 SSO1401T138 0.00 0.00 19.20 634.0 20.55 524.0 0.0 0
Trading Center