PwrShr ETF FTII Shs ProShares Short VIX Short-Term Futures ETF $85.09

down 0.00


30/7/2014 04:00 PM  |  NYSEARCA : SVXY
Last Trade: 85.09
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 85.09
Open: 87.42
Bid: 85.01
Ask: 85.89
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SVXY Trend Analysis - it has underperformed the S&P 500 by 35%
Options:

Call Options: SVXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 SVXY1416H44 39.70 0.00 39.70 211.0 43.40 180.0 0.0 0
45.00 SVXY1416H45 38.50 0.00 38.50 40.0 42.60 70.0 0.0 0
46.00 SVXY1416H46 37.00 0.00 37.00 21.0 41.50 70.0 0.0 0
47.00 SVXY1416H47 36.50 0.00 36.50 40.0 40.50 71.0 0.0 0
48.00 SVXY1416H48 34.90 0.00 34.90 51.0 39.50 70.0 0.0 0
49.00 SVXY1416H49 34.60 0.00 34.60 40.0 38.50 71.0 0.0 0
50.00 SVXY1416H50 33.10 0.00 33.10 30.0 37.50 71.0 0.0 0
51.00 SVXY1416H51 32.60 0.00 32.60 40.0 36.50 71.0 0.0 0
52.00 SVXY1416H52 31.00 0.00 31.00 40.0 35.50 60.0 0.0 0
53.00 SVXY1416H53 30.00 0.00 30.00 40.0 34.50 60.0 0.0 0
54.00 SVXY1416H54 29.10 0.00 29.10 50.0 33.60 60.0 0.0 0
55.00 SVXY1416H55 28.60 0.00 28.60 40.0 32.50 50.0 0.0 0
56.00 SVXY1416H56 27.00 0.00 27.00 51.0 31.60 60.0 0.0 0
57.00 SVXY1416H57 26.10 0.00 26.10 22.0 30.50 31.0 0.0 0
58.00 SVXY1416H58 25.20 0.00 25.20 21.0 29.60 60.0 0.0 0
59.00 SVXY1416H59 24.90 0.00 24.90 40.0 28.70 71.0 0.0 0
60.00 SVXY1416H60 33.50 9.40 24.10 211.0 27.60 11.0 1.0 8
61.00 SVXY1401H61 22.90 0.00 22.90 201.0 26.40 328.0 0.0 0
61.00 SVXY1416H61 22.90 0.00 22.90 40.0 26.70 71.0 0.0 0
62.00 SVXY1401H62 20.80 0.00 20.80 50.0 25.40 86.0 0.0 0
62.00 SVXY1408H62 22.40 0.00 22.40 190.0 25.50 270.0 0.0 0
62.00 SVXY1416H62 21.90 0.00 21.90 40.0 25.70 71.0 0.0 0
63.00 SVXY1401H63 19.80 0.00 19.80 50.0 24.40 86.0 0.0 0
63.00 SVXY1408H63 20.70 0.00 20.70 40.0 24.50 50.0 0.0 0
63.00 SVXY1416H63 20.20 0.00 20.20 41.0 24.80 60.0 0.0 0
64.00 SVXY1401H64 18.80 0.00 18.80 61.0 23.40 50.0 0.0 0
64.00 SVXY1408H64 19.00 0.00 19.00 51.0 23.60 60.0 0.0 0
64.00 SVXY1416H64 19.80 0.00 19.80 40.0 23.80 71.0 0.0 0
65.00 SVXY1401H65 17.70 0.00 17.70 61.0 22.40 75.0 0.0 0
65.00 SVXY1408H65 18.10 0.00 18.10 22.0 22.60 60.0 0.0 0
65.00 SVXY1416H65 18.80 0.00 18.80 10.0 22.80 10.0 0.0 0
65.00 SVXY1422H65 19.90 0.00 19.90 121.0 23.10 261.0 0.0 0
65.00 SVXY1429H65 20.00 0.00 20.00 141.0 23.40 332.0 0.0 0
66.00 SVXY1401H66 16.80 0.00 16.80 61.0 21.40 75.0 0.0 0
66.00 SVXY1408H66 17.20 0.00 17.20 21.0 21.60 60.0 0.0 0
66.00 SVXY1416H66 22.30 3.10 19.20 111.0 20.10 45.0 2.0 2
67.00 SVXY1401H67 15.80 0.00 15.80 50.0 20.40 71.0 0.0 0
67.00 SVXY1408H67 16.20 0.00 16.20 21.0 20.60 60.0 0.0 0
67.00 SVXY1416H67 18.20 0.00 18.20 60.0 19.10 80.0 0.0 0
67.50 SVXY1422H67.5 18.10 0.00 18.10 71.0 19.00 90.0 0.0 0
67.50 SVXY1429H67.5 18.30 0.00 18.30 81.0 19.20 138.0 0.0 0
68.00 SVXY1401H68 15.00 0.00 15.00 40.0 19.40 60.0 0.0 0
68.00 SVXY1408H68 15.10 0.00 15.10 51.0 19.50 60.0 0.0 0
68.00 SVXY1416H68 19.00 1.70 17.30 121.0 18.20 61.0 3.0 3
69.00 SVXY1401H69 13.90 0.00 13.90 26.0 18.40 60.0 0.0 0
69.00 SVXY1408H69 14.80 0.00 14.80 10.0 18.50 10.0 0.0 0
69.00 SVXY1416H69 16.40 0.00 16.40 60.0 17.30 80.0 0.0 0
70.00 SVXY1401H70 14.50 0.00 14.50 60.0 15.40 60.0 0.0 0
70.00 SVXY1408H70 13.80 0.00 13.80 10.0 17.50 10.0 0.0 0
70.00 SVXY1416H70 17.20 1.80 15.40 121.0 16.30 81.0 1.0 21
70.00 SVXY1422H70 16.40 0.00 15.80 81.0 16.70 111.0 1.0 2
70.00 SVXY1429H70 16.10 0.00 16.10 80.0 17.00 95.0 0.0 0
71.00 SVXY1401H71 20.55 6.75 13.80 121.0 14.60 121.0 1.0 3
71.00 SVXY1408H71 14.20 0.00 14.20 70.0 14.90 21.0 0.0 0
71.00 SVXY1416H71 14.70 0.20 14.50 149.0 15.40 111.0 1.0 3
71.00 SVXY1422H71 14.90 0.00 14.90 85.0 15.80 110.0 0.0 0
71.00 SVXY1429H71 14.07 -1.23 15.30 81.0 16.20 133.0 5.0 5
72.00 SVXY1401H72 13.60 0.80 12.80 121.0 13.60 81.0 2.0 3
72.00 SVXY1408H72 13.30 0.00 13.30 70.0 14.00 41.0 0.0 0
72.00 SVXY1416H72 13.60 0.00 13.60 131.0 14.50 77.0 0.0 0
72.00 SVXY1422H72 14.00 0.00 14.00 82.0 14.90 110.0 0.0 0
72.00 SVXY1429H72 16.40 2.00 14.40 81.0 15.30 91.0 1.0 1
73.00 SVXY1401H73 11.90 0.00 11.90 70.0 12.60 21.0 0.0 0
73.00 SVXY1408H73 12.10 0.00 12.10 71.0 12.90 81.0 0.0 0
73.00 SVXY1416H73 13.50 0.00 12.70 127.0 13.60 90.0 1.0 12
73.00 SVXY1422H73 13.20 0.00 13.20 43.0 14.00 110.0 0.0 0
73.00 SVXY1429H73 13.60 0.00 13.60 81.0 14.50 130.0 0.0 0
74.00 SVXY1401H74 10.90 0.00 10.90 70.0 11.60 21.0 0.0 0
74.00 SVXY1408H74 11.10 0.00 11.10 81.0 12.00 91.0 0.0 0
74.00 SVXY1416H74 14.12 2.22 11.90 43.0 12.70 81.0 2.0 5
74.00 SVXY1422H74 12.30 0.00 12.30 81.0 13.20 140.0 0.0 0
74.00 SVXY1429H74 12.80 0.00 12.80 41.0 13.70 219.0 0.0 0
75.00 SVXY1401H75 11.45 1.55 9.90 101.0 10.60 21.0 10.0 18
75.00 SVXY1408H75 12.06 1.56 10.50 73.0 11.20 31.0 6.0 6
75.00 SVXY1416H75 13.10 2.10 11.00 82.0 11.90 133.0 2.0 7
75.00 SVXY1422H75 11.40 0.00 11.40 82.0 12.30 174.0 0.0 0
75.00 SVXY1429H75 12.70 0.00 12.00 91.0 12.90 179.0 1.0 1
75.50 SVXY1401H75.5 9.40 0.00 9.40 71.0 10.10 11.0 0.0 0
76.00 SVXY1401H76 8.80 0.00 8.80 71.0 9.60 85.0 0.0 0
76.00 SVXY1408H76 9.40 0.00 9.40 20.0 10.20 120.0 0.0 0
76.00 SVXY1416H76 10.10 0.00 10.10 121.0 11.10 242.0 0.0 0
76.00 SVXY1422H76 10.70 0.00 10.70 51.0 11.50 174.0 0.0 0
76.00 SVXY1429H76 14.61 3.41 11.20 60.0 12.10 264.0 1.0 1
76.50 SVXY1401H76.5 8.50 0.00 8.50 71.0 9.20 60.0 0.0 0
76.50 SVXY1408H76.5 9.00 0.00 9.00 60.0 9.70 21.0 0.0 0
77.00 SVXY1401H77 12.04 4.04 8.00 60.0 8.70 21.0 1.0 1
77.00 SVXY1408H77 8.70 0.00 8.70 70.0 9.30 21.0 0.0 0
77.00 SVXY1416H77 11.58 2.28 9.30 70.0 10.00 31.0 3.0 25
77.00 SVXY1422H77 11.10 1.20 9.90 91.0 10.60 104.0 2.0 2
77.00 SVXY1429H77 10.50 0.00 10.50 41.0 11.30 219.0 0.0 0
77.50 SVXY1401H77.5 7.50 0.00 7.50 60.0 8.20 21.0 0.0 0
77.50 SVXY1408H77.5 8.30 0.00 8.30 73.0 8.90 21.0 0.0 0
78.00 SVXY1401H78 11.50 4.50 7.00 71.0 7.70 81.0 2.0 18
78.00 SVXY1408H78 11.29 3.39 7.90 71.0 8.50 21.0 2.0 2
78.00 SVXY1416H78 8.50 0.00 8.50 93.0 9.20 51.0 0.0 0
78.00 SVXY1422H78 9.15 0.05 9.10 91.0 9.80 104.0 11.0 11
78.00 SVXY1429H78 11.40 1.70 9.70 91.0 10.50 180.0 2.0 2
78.50 SVXY1401H78.5 8.10 1.50 6.60 126.0 7.30 31.0 5.0 21
78.50 SVXY1408H78.5 7.50 0.00 7.50 81.0 8.10 51.0 0.0 0
79.00 SVXY1401H79 5.90 0.00 5.90 120.0 6.70 31.0 0.0 0
79.00 SVXY1408H79 8.23 1.23 7.00 60.0 7.60 31.0 50.0 50
79.00 SVXY1416H79 8.44 0.00 7.70 91.0 8.40 76.0 1.0 50
79.00 SVXY1422H79 8.40 0.00 8.40 91.0 9.10 186.0 0.0 0
79.00 SVXY1429H79 10.93 1.83 9.10 81.0 9.70 129.0 3.0 3
79.50 SVXY1401H79.5 7.20 1.50 5.70 86.0 6.40 91.0 11.0 38
79.50 SVXY1408H79.5 6.70 0.00 6.70 22.0 7.20 21.0 0.0 0
80.00 SVXY1401H80 6.36 0.00 5.20 127.0 6.00 161.0 3.0 24
80.00 SVXY1408H80 6.82 0.00 6.30 31.0 6.80 51.0 2.0 15
80.00 SVXY1416H80 7.40 0.00 6.90 91.0 7.70 184.0 134.0 129
80.00 SVXY1422H80 10.76 3.06 7.70 93.0 8.30 141.0 21.0 32
80.00 SVXY1429H80 9.65 1.25 8.40 85.0 9.00 254.0 1.0 5
80.50 SVXY1401H80.5 5.40 0.60 4.80 96.0 5.50 61.0 1.0 1
80.50 SVXY1408H80.5 5.90 0.00 5.90 11.0 6.40 41.0 0.0 0
81.00 SVXY1401H81 4.91 0.51 4.40 92.0 5.10 163.0 2.0 2
81.00 SVXY1408H81 5.50 0.00 5.50 94.0 6.10 121.0 0.0 0
81.00 SVXY1416H81 7.57 1.47 6.10 40.0 6.80 236.0 2.0 17
81.00 SVXY1422H81 7.00 0.00 7.00 91.0 7.60 169.0 0.0 0
81.00 SVXY1429H81 11.03 3.33 7.70 81.0 8.30 260.0 1.0 1
81.50 SVXY1401H81.5 6.02 2.02 4.00 97.0 4.60 41.0 5.0 19
81.50 SVXY1408H81.5 5.20 0.00 5.20 84.0 5.70 60.0 0.0 0
81.50 SVXY1429H81.5 7.40 0.00 7.40 81.0 8.00 320.0 0.0 0
82.00 SVXY1401H82 5.84 2.24 3.60 97.0 4.20 41.0 26.0 36
82.00 SVXY1408H82 4.80 0.00 4.80 88.0 5.30 86.0 0.0 0
82.00 SVXY1416H82 7.05 1.65 5.40 91.0 6.10 312.0 35.0 37
82.00 SVXY1422H82 7.80 0.00 6.30 91.0 6.90 214.0 1.0 36
82.00 SVXY1429H82 8.62 1.62 7.00 82.0 7.70 124.0 2.0 6
82.50 SVXY1401H82.5 4.80 1.60 3.20 103.0 3.80 71.0 1.0 1
82.50 SVXY1408H82.5 4.30 0.00 4.30 91.0 4.90 223.0 0.0 0
82.50 SVXY1422H82.5 5.90 0.00 5.90 91.0 6.60 235.0 0.0 0
82.50 SVXY1429H82.5 6.70 0.00 6.70 82.0 7.30 91.0 0.0 0
83.00 SVXY1401H83 3.30 0.00 2.90 83.0 3.40 42.0 34.0 92
83.00 SVXY1408H83 5.89 0.00 4.10 89.0 4.60 113.0 2.0 2
83.00 SVXY1416H83 5.40 0.00 4.90 118.0 5.40 70.0 90.0 65
83.00 SVXY1422H83 7.03 0.00 5.60 97.0 6.30 285.0 71.0 51
83.00 SVXY1429H83 9.29 2.89 6.40 81.0 7.00 291.0 1.0 1
83.50 SVXY1401H83.5 5.90 3.35 2.55 86.0 3.10 234.0 10.0 20
83.50 SVXY1408H83.5 3.80 0.00 3.80 90.0 4.30 243.0 0.0 0
83.50 SVXY1422H83.5 5.30 0.00 5.30 88.0 6.00 428.0 0.0 0
83.50 SVXY1429H83.5 6.10 0.00 6.10 81.0 6.70 315.0 0.0 0
84.00 SVXY1401H84 2.91 0.00 2.10 11.0 2.60 181.0 6.0 48
84.00 SVXY1408H84 3.50 0.00 3.50 60.0 3.90 91.0 0.0 0
84.00 SVXY1416H84 5.55 1.25 4.30 100.0 4.80 146.0 1.0 138
84.00 SVXY1422H84 5.80 0.80 5.00 99.0 5.50 91.0 4.0 8
84.00 SVXY1429H84 5.90 0.10 5.80 81.0 6.40 355.0 1.0 1
84.50 SVXY1401H84.5 2.57 0.00 1.90 11.0 2.30 268.0 1.0 6
84.50 SVXY1408H84.5 3.86 0.66 3.20 87.0 3.60 134.0 10.0 10
84.50 SVXY1416H84.5 4.20 0.20 4.00 100.0 4.50 167.0 7.0 13
84.50 SVXY1422H84.5 5.30 0.60 4.70 95.0 5.20 101.0 2.0 2
84.50 SVXY1429H84.5 5.40 0.00 5.40 60.0 6.10 483.0 0.0 0
85.00 SVXY1401H85 1.80 0.00 1.60 88.0 2.00 71.0 137.0 158
85.00 SVXY1408H85 3.78 0.00 2.90 87.0 3.30 124.0 72.0 82
85.00 SVXY1416H85 5.33 1.63 3.70 114.0 4.20 214.0 4.0 305
85.00 SVXY1422H85 5.67 1.27 4.40 110.0 4.90 94.0 5.0 7
85.00 SVXY1429H85 6.91 1.71 5.20 89.0 5.80 186.0 22.0 32
85.50 SVXY1401H85.5 1.55 0.00 1.35 95.0 1.80 259.0 66.0 83
85.50 SVXY1408H85.5 3.20 0.00 2.65 29.0 3.10 373.0 10.0 12
85.50 SVXY1416H85.5 3.40 0.00 3.40 117.0 3.90 160.0 0.0 0
85.50 SVXY1422H85.5 6.81 2.71 4.10 60.0 4.70 275.0 1.0 1
85.50 SVXY1429H85.5 4.80 0.00 4.80 100.0 5.40 362.0 0.0 0
86.00 SVXY1401H86 1.40 0.00 1.10 90.0 1.45 40.0 20.0 117
86.00 SVXY1408H86 2.75 0.50 2.25 90.0 2.70 164.0 10.0 25
86.00 SVXY1416H86 4.52 0.00 3.10 60.0 3.60 126.0 65.0 205
86.00 SVXY1422H86 5.00 1.10 3.90 87.0 4.40 183.0 1.0 11
86.00 SVXY1429H86 5.40 0.80 4.60 70.0 5.20 552.0 8.0 10
86.50 SVXY1401H86.5 1.10 0.00 0.90 32.0 1.20 60.0 19.0 52
86.50 SVXY1408H86.5 3.00 0.00 2.00 70.0 2.45 53.0 12.0 13
86.50 SVXY1416H86.5 3.30 0.00 2.90 120.0 3.40 348.0 10.0 110
86.50 SVXY1422H86.5 3.60 0.00 3.60 111.0 4.10 112.0 0.0 0
86.50 SVXY1429H86.5 5.20 0.80 4.40 81.0 4.90 214.0 10.0 11
87.00 SVXY1401H87 1.15 0.00 0.70 99.0 1.05 89.0 5.0 185
87.00 SVXY1408H87 2.00 0.00 1.85 60.0 2.20 10.0 20.0 37
87.00 SVXY1416H87 3.12 0.00 2.65 120.0 3.10 166.0 11.0 101
87.00 SVXY1422H87 3.67 0.00 3.40 34.0 3.80 111.0 1.0 11
87.00 SVXY1429H87 5.87 1.77 4.10 90.0 4.60 81.0 1.0 1
87.50 SVXY1401H87.5 0.75 0.00 0.55 90.0 0.75 31.0 1.0 131
87.50 SVXY1408H87.5 4.00 2.35 1.65 70.0 2.00 164.0 1.0 2
87.50 SVXY1416H87.5 4.40 2.00 2.40 115.0 2.85 166.0 10.0 10
87.50 SVXY1422H87.5 3.42 0.42 3.00 60.0 3.60 454.0 10.0 275
87.50 SVXY1429H87.5 3.90 0.00 3.90 89.0 4.40 136.0 0.0 0
88.00 SVXY1401H88 0.64 0.00 0.45 70.0 0.65 56.0 319.0 373
88.00 SVXY1408H88 2.50 0.00 1.45 74.0 1.75 107.0 3.0 45
88.00 SVXY1416H88 2.55 0.00 2.15 123.0 2.65 253.0 1.0 174
88.00 SVXY1422H88 4.10 0.00 2.90 11.0 3.40 325.0 10.0 41
88.00 SVXY1429H88 4.10 0.00 3.50 107.0 4.10 130.0 1.0 3
88.50 SVXY1401H88.5 0.45 0.00 0.30 82.0 0.60 214.0 105.0 152
88.50 SVXY1408H88.5 3.37 2.12 1.25 60.0 1.55 103.0 1.0 2
88.50 SVXY1416H88.5 2.85 0.90 1.95 124.0 2.40 172.0 10.0 31
88.50 SVXY1422H88.5 3.47 0.82 2.65 97.0 3.10 127.0 200.0 200
88.50 SVXY1429H88.5 5.90 2.50 3.40 81.0 3.90 231.0 1.0 1
89.00 SVXY1401H89 0.51 0.00 0.20 60.0 0.45 155.0 177.0 623
89.00 SVXY1408H89 1.95 0.90 1.05 70.0 1.35 50.0 3.0 37
89.00 SVXY1416H89 2.30 0.65 1.65 142.0 2.15 318.0 1.0 92
89.00 SVXY1422H89 3.34 0.94 2.40 60.0 2.90 161.0 2.0 18
89.00 SVXY1429H89 3.83 0.00 3.10 81.0 3.60 208.0 5.0 19
89.50 SVXY1401H89.5 0.30 0.00 0.10 60.0 0.40 205.0 288.0 414
89.50 SVXY1408H89.5 1.87 0.97 0.90 93.0 1.15 31.0 20.0 20
89.50 SVXY1416H89.5 2.40 0.90 1.50 11.0 1.95 215.0 10.0 11
89.50 SVXY1422H89.5 6.83 4.63 2.20 107.0 2.70 167.0 2.0 2
89.50 SVXY1429H89.5 2.95 0.00 2.95 81.0 3.40 191.0 0.0 0
90.00 SVXY1401H90 0.20 0.00 0.05 83.0 0.35 321.0 38.0 587
90.00 SVXY1408H90 1.55 0.00 0.75 70.0 1.00 41.0 10.0 181
90.00 SVXY1416H90 1.65 0.00 1.35 136.0 1.75 89.0 10.0 626
90.00 SVXY1422H90 3.06 1.01 2.05 30.0 2.55 188.0 5.0 81
90.00 SVXY1429H90 3.10 0.35 2.75 86.0 3.20 212.0 3.0 4
90.50 SVXY1401H90.5 0.45 0.00 0.05 88.0 0.30 315.0 10.0 92
90.50 SVXY1408H90.5 0.95 0.00 0.60 88.0 0.85 41.0 1.0 10
90.50 SVXY1416H90.5 2.00 0.70 1.30 33.0 1.60 94.0 1.0 31
90.50 SVXY1422H90.5 1.85 0.00 1.85 21.0 2.25 85.0 0.0 0
90.50 SVXY1429H90.5 4.60 2.10 2.50 93.0 2.95 134.0 3.0 3
91.00 SVXY1401H91 0.13 0.00 0.05 126.0 0.20 21.0 11.0 206
91.00 SVXY1408H91 0.70 0.00 0.50 24.0 0.75 96.0 19.0 33
91.00 SVXY1416H91 1.80 0.00 1.10 113.0 1.45 156.0 4.0 209
91.00 SVXY1422H91 2.44 0.79 1.65 23.0 2.10 184.0 2.0 76
91.00 SVXY1429H91 3.43 1.08 2.35 105.0 2.75 85.0 1.0 3
91.50 SVXY1401H91.5 0.18 0.00 0.05 52.0 0.20 92.0 4.0 34
91.50 SVXY1408H91.5 0.90 0.00 0.35 83.0 0.65 174.0 5.0 33
91.50 SVXY1416H91.5 1.15 0.20 0.95 125.0 1.30 128.0 13.0 66
91.50 SVXY1422H91.5 1.50 0.00 1.50 60.0 1.90 197.0 0.0 0
91.50 SVXY1429H91.5 4.20 2.00 2.20 71.0 2.60 215.0 8.0 17
92.00 SVXY1401H92 0.15 0.00 0.05 30.0 0.20 174.0 18.0 209
92.00 SVXY1408H92 1.00 0.70 0.30 70.0 0.55 96.0 20.0 43
92.00 SVXY1416H92 1.00 0.00 0.85 113.0 1.10 34.0 26.0 1,552
92.00 SVXY1422H92 2.35 0.95 1.40 76.0 1.75 139.0 22.0 17
92.00 SVXY1429H92 3.00 1.00 2.00 81.0 2.35 106.0 5.0 54
92.50 SVXY1401H92.5 0.20 0.15 0.05 169.0 0.20 254.0 104.0 104
92.50 SVXY1408H92.5 5.35 5.15 0.20 70.0 0.45 70.0 10.0 10
92.50 SVXY1416H92.5 0.85 0.15 0.70 97.0 0.95 34.0 13.0 21
92.50 SVXY1422H92.5 1.25 0.00 1.25 92.0 1.60 130.0 0.0 0
92.50 SVXY1429H92.5 1.85 0.00 1.85 75.0 2.20 132.0 0.0 0
93.00 SVXY1401H93 0.10 0.00 0.05 20.0 0.15 45.0 40.0 317
93.00 SVXY1408H93 0.70 0.55 0.15 83.0 0.40 82.0 15.0 75
93.00 SVXY1416H93 0.95 0.00 0.60 87.0 0.90 31.0 20.0 132
93.00 SVXY1422H93 1.52 0.00 1.10 92.0 1.45 181.0 20.0 26
93.00 SVXY1429H93 2.60 0.85 1.75 70.0 2.05 142.0 5.0 58
93.50 SVXY1401H93.5 0.08 0.00 0.05 85.0 0.15 41.0 10.0 10
93.50 SVXY1416H93.5 1.05 0.55 0.50 86.0 0.85 173.0 10.0 22
93.50 SVXY1422H93.5 1.00 0.00 1.00 70.0 1.35 210.0 0.0 0
93.50 SVXY1429H93.5 1.60 0.00 1.60 71.0 1.90 162.0 0.0 0
94.00 SVXY1401H94 0.05 0.04 0.05 10.0 0.15 98.0 40.0 169
94.00 SVXY1408H94 0.25 0.20 0.05 70.0 0.35 219.0 21.0 66
94.00 SVXY1416H94 0.75 0.35 0.40 84.0 0.75 147.0 23.0 32
94.00 SVXY1422H94 0.85 0.00 0.85 103.0 1.20 131.0 1.0 1
94.00 SVXY1429H94 2.23 0.78 1.45 75.0 1.75 116.0 1.0 2
94.50 SVXY1401H94.5 0.15 0.00 0.05 60.0 0.15 75.0 0.0 0
94.50 SVXY1422H94.5 0.75 0.00 0.75 78.0 1.10 198.0 0.0 0
94.50 SVXY1429H94.5 1.95 0.60 1.35 75.0 1.60 132.0 1.0 1
95.00 SVXY1401H95 0.08 0.00 0.05 1.0 0.15 99.0 20.0 165
95.00 SVXY1408H95 0.25 0.00 0.05 11.0 0.30 296.0 1.0 60
95.00 SVXY1416H95 0.47 0.00 0.25 83.0 0.60 171.0 16.0 285
95.00 SVXY1422H95 1.35 0.70 0.65 93.0 1.00 230.0 5.0 33
95.00 SVXY1429H95 1.71 0.51 1.20 75.0 1.50 116.0 9.0 10
95.50 SVXY1401H95.5 0.15 0.00 0.05 91.0 0.15 71.0 0.0 0
95.50 SVXY1422H95.5 1.20 0.65 0.55 86.0 0.90 212.0 1.0 1
95.50 SVXY1429H95.5 2.80 1.70 1.10 75.0 1.35 106.0 6.0 6
96.00 SVXY1401H96 0.05 -0.10 0.05 50.0 0.15 71.0 50.0 78
96.00 SVXY1408H96 0.20 0.15 0.05 59.0 0.25 293.0 30.0 38
96.00 SVXY1416H96 0.35 0.20 0.15 92.0 0.50 301.0 4.0 28
96.00 SVXY1422H96 1.10 0.60 0.50 60.0 0.85 314.0 10.0 41
96.00 SVXY1429H96 1.10 0.00 0.95 70.0 1.20 62.0 1.0 6
96.50 SVXY1422H96.5 0.45 0.00 0.45 19.0 0.75 122.0 0.0 0
96.50 SVXY1429H96.5 0.90 0.00 0.90 60.0 1.15 125.0 0.0 0
97.00 SVXY1401H97 0.15 0.00 0.05 20.0 0.15 71.0 1.0 10
97.00 SVXY1408H97 0.20 0.15 0.05 10.0 0.20 121.0 15.0 17
97.00 SVXY1416H97 0.35 0.00 0.05 71.0 0.40 211.0 1.0 30
97.00 SVXY1422H97 0.35 0.00 0.35 81.0 0.70 296.0 0.0 0
97.00 SVXY1429H97 0.80 0.00 0.80 60.0 1.10 222.0 0.0 0
97.50 SVXY1422H97.5 0.30 0.00 0.30 77.0 0.65 317.0 0.0 0
97.50 SVXY1429H97.5 1.90 1.20 0.70 60.0 1.00 152.0 1.0 41
98.00 SVXY1401H98 0.33 0.18 0.05 23.0 0.15 98.0 10.0 717
98.00 SVXY1408H98 1.85 1.80 0.05 60.0 0.20 175.0 5.0 5
98.00 SVXY1416H98 0.22 0.17 0.05 60.0 0.30 129.0 9.0 29
98.00 SVXY1422H98 0.25 0.00 0.25 60.0 0.60 393.0 0.0 0
98.00 SVXY1429H98 0.60 0.00 0.60 71.0 0.90 153.0 1.0 1
98.50 SVXY1422H98.5 0.20 0.00 0.20 91.0 0.55 384.0 0.0 0
99.00 SVXY1401H99 0.12 -0.03 0.05 23.0 0.15 75.0 7.0 33
99.00 SVXY1408H99 1.50 1.30 0.05 57.0 0.20 190.0 7.0 7
99.00 SVXY1416H99 0.20 0.15 0.05 47.0 0.30 344.0 9.0 26
99.00 SVXY1422H99 1.95 1.80 0.15 81.0 0.50 332.0 14.0 14
99.00 SVXY1429H99 1.50 1.00 0.50 70.0 0.75 187.0 7.0 7
100.00 SVXY1401H100 0.50 0.35 0.05 60.0 0.15 109.0 5.0 120
100.00 SVXY1408H100 0.05 -0.10 0.05 50.0 0.15 31.0 1.0 1
100.00 SVXY1416H100 0.20 0.15 0.05 10.0 0.25 239.0 1.0 92
100.00 SVXY1422H100 1.35 1.30 0.05 71.0 0.40 253.0 6.0 7
100.00 SVXY1429H100 1.73 1.38 0.35 71.0 0.65 269.0 1.0 1
101.00 SVXY1401H101 0.10 -0.05 0.05 10.0 0.15 75.0 10.0 10
101.00 SVXY1408H101 0.15 0.00 0.10 31.0 0.15 71.0 0.0 0
101.00 SVXY1416H101 0.05 0.00 0.05 65.0 0.25 141.0 0.0 0
101.00 SVXY1422H101 0.05 0.00 0.05 21.0 0.35 121.0 0.0 0
101.00 SVXY1429H101 1.50 1.25 0.25 71.0 0.55 284.0 20.0 21
102.00 SVXY1401H102 0.09 -0.06 0.05 79.0 0.15 75.0 5.0 83
102.00 SVXY1408H102 0.20 0.05 0.05 64.0 0.15 71.0 20.0 81
102.00 SVXY1416H102 0.40 0.20 0.05 10.0 0.20 158.0 5.0 5
102.00 SVXY1422H102 0.20 0.15 0.05 17.0 0.20 21.0 15.0 25
102.00 SVXY1429H102 1.35 1.25 0.10 71.0 0.45 214.0 10.0 10
103.00 SVXY1401H103 0.10 -0.05 0.05 1.0 0.15 75.0 5.0 5
103.00 SVXY1408H103 0.15 0.00 0.05 10.0 0.15 75.0 0.0 0
103.00 SVXY1416H103 0.10 -0.10 0.05 33.0 0.20 140.0 10.0 30
103.00 SVXY1422H103 0.15 0.10 0.05 32.0 0.10 19.0 15.0 25
103.00 SVXY1429H103 0.21 0.16 0.05 71.0 0.40 30.0 2.0 3
104.00 SVXY1401H104 0.05 -0.10 0.05 1.0 0.15 114.0 4.0 100
104.00 SVXY1408H104 0.15 0.00 0.00 0.0 0.15 75.0 0.0 0
104.00 SVXY1416H104 0.10 -0.10 0.10 6.0 0.20 185.0 25.0 35
104.00 SVXY1422H104 0.05 0.00 0.05 48.0 0.05 10.0 30.0 101
104.00 SVXY1429H104 0.18 0.13 0.05 91.0 0.30 166.0 2.0 16
105.00 SVXY1401H105 0.05 -0.10 0.05 1.0 0.15 104.0 3.0 103
105.00 SVXY1408H105 0.15 0.00 0.00 0.0 0.15 75.0 0.0 0
105.00 SVXY1416H105 0.10 -0.10 0.05 10.0 0.20 151.0 50.0 2,741
105.00 SVXY1422H105 0.25 0.05 0.05 33.0 0.20 138.0 25.0 32
105.00 SVXY1429H105 0.20 0.15 0.05 19.0 0.20 110.0 250.0 356
106.00 SVXY1401H106 0.15 0.00 0.05 1.0 0.15 71.0 0.0 0
106.00 SVXY1416H106 0.20 0.00 0.05 10.0 0.20 71.0 0.0 0
106.00 SVXY1422H106 0.25 0.05 0.05 39.0 0.20 111.0 60.0 114
106.00 SVXY1429H106 0.50 0.45 0.05 52.0 0.20 207.0 2266.0 1,969
107.00 SVXY1401H107 0.05 -0.10 0.05 1.0 0.15 71.0 1.0 1
107.00 SVXY1416H107 0.20 0.00 0.00 0.0 0.20 71.0 0.0 0
107.00 SVXY1422H107 0.65 0.50 0.05 21.0 0.15 31.0 4.0 4
108.00 SVXY1401H108 0.05 -0.10 0.05 1.0 0.15 71.0 1.0 1
108.00 SVXY1416H108 0.20 0.00 0.00 0.0 0.20 71.0 0.0 0
108.00 SVXY1422H108 0.10 -0.05 0.05 10.0 0.15 41.0 25.0 545
109.00 SVXY1401H109 0.05 -0.10 0.05 1.0 0.15 71.0 1.0 1
109.00 SVXY1416H109 0.20 0.00 0.00 0.0 0.20 75.0 0.0 0
110.00 SVXY1401H110 0.15 0.00 0.00 0.0 0.15 96.0 0.0 0
110.00 SVXY1416H110 0.10 0.00 0.10 18.0 0.10 238.0 19.0 681
111.00 SVXY1401H111 0.15 0.00 0.00 0.0 0.15 96.0 0.0 0
112.00 SVXY1401H112 0.15 0.00 0.00 0.0 0.15 96.0 0.0 0
113.00 SVXY1401H113 0.15 0.00 0.00 0.0 0.15 96.0 0.0 0
114.00 SVXY1401H114 0.15 0.00 0.00 0.0 0.15 96.0 0.0 0
115.00 SVXY1401H115 0.15 0.00 0.00 0.0 0.15 96.0 0.0 0
115.00 SVXY1416H115 0.05 0.00 0.05 2.0 0.05 79.0 5.0 25
116.00 SVXY1401H116 0.15 0.00 0.00 0.0 0.15 96.0 0.0 0
117.00 SVXY1401H117 0.15 0.00 0.00 0.0 0.15 96.0 0.0 0
118.00 SVXY1401H118 0.15 0.00 0.00 0.0 0.15 96.0 0.0 0
120.00 SVXY1416H120 0.05 -0.15 0.05 1.0 0.20 185.0 151.0 151

Put Options: SVXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 SVXY1416T44 0.10 -0.10 0.10 25.0 0.20 111.0 25.0 25
45.00 SVXY1416T45 0.09 0.04 0.05 20.0 0.05 11.0 1.0 530
46.00 SVXY1416T46 0.25 0.00 0.00 0.0 0.25 81.0 0.0 0
47.00 SVXY1416T47 0.25 0.00 0.00 0.0 0.25 81.0 0.0 0
48.00 SVXY1416T48 0.25 0.00 0.00 0.0 0.25 141.0 0.0 0
49.00 SVXY1416T49 0.25 0.00 0.00 0.0 0.25 120.0 0.0 0
50.00 SVXY1416T50 0.05 0.00 0.05 20.0 0.10 10.0 80.0 209
51.00 SVXY1416T51 0.05 0.00 0.05 11.0 0.25 61.0 0.0 0
52.00 SVXY1416T52 0.05 0.00 0.05 11.0 0.25 40.0 0.0 0
53.00 SVXY1416T53 0.05 0.00 0.05 105.0 0.25 42.0 0.0 0
54.00 SVXY1416T54 0.05 0.00 0.05 162.0 0.30 61.0 0.0 0
55.00 SVXY1416T55 0.25 0.20 0.05 71.0 0.30 61.0 3.0 97
56.00 SVXY1416T56 0.05 0.00 0.05 97.0 0.35 71.0 0.0 0
57.00 SVXY1416T57 0.10 0.00 0.10 60.0 0.35 47.0 0.0 0
58.00 SVXY1416T58 0.10 0.00 0.10 71.0 0.35 61.0 0.0 0
59.00 SVXY1416T59 0.10 0.00 0.10 92.0 0.40 71.0 0.0 0
60.00 SVXY1416T60 0.20 0.05 0.15 193.0 0.35 21.0 8.0 255
61.00 SVXY1401T61 0.05 -0.10 0.05 1.0 0.15 75.0 1.0 1
61.00 SVXY1416T61 0.30 0.10 0.20 60.0 0.45 45.0 6.0 233
62.00 SVXY1401T62 0.05 0.00 0.05 1.0 0.05 63.0 1.0 7
62.00 SVXY1408T62 0.10 0.00 0.05 3.0 0.15 41.0 6.0 151
62.00 SVXY1416T62 0.23 0.03 0.20 202.0 0.45 56.0 1.0 290
63.00 SVXY1401T63 0.15 0.00 0.05 60.0 0.15 75.0 5.0 5
63.00 SVXY1408T63 0.20 0.15 0.05 260.0 0.30 125.0 5.0 15
63.00 SVXY1416T63 0.30 0.05 0.25 71.0 0.50 81.0 100.0 157
64.00 SVXY1401T64 0.15 0.00 0.05 95.0 0.15 75.0 5.0 5
64.00 SVXY1408T64 0.15 0.00 0.05 324.0 0.30 118.0 11.0 16
64.00 SVXY1416T64 0.35 0.05 0.30 11.0 0.55 71.0 100.0 253
65.00 SVXY1401T65 0.10 -0.05 0.05 40.0 0.15 114.0 1.0 332
65.00 SVXY1408T65 0.20 0.00 0.10 235.0 0.30 51.0 1.0 90
65.00 SVXY1416T65 0.45 0.00 0.30 231.0 0.50 25.0 7.0 524
65.00 SVXY1422T65 0.75 0.15 0.60 51.0 0.80 25.0 32.0 47
65.00 SVXY1429T65 0.95 0.15 0.80 71.0 1.00 42.0 28.0 141
66.00 SVXY1401T66 0.15 0.00 0.05 107.0 0.15 46.0 13.0 13
66.00 SVXY1408T66 0.27 0.17 0.10 363.0 0.35 111.0 70.0 340
66.00 SVXY1416T66 0.42 0.07 0.35 221.0 0.65 47.0 100.0 102
67.00 SVXY1401T67 0.25 0.10 0.05 67.0 0.15 41.0 2.0 19
67.00 SVXY1408T67 0.25 0.10 0.15 212.0 0.35 51.0 61.0 61
67.00 SVXY1416T67 0.47 0.07 0.40 71.0 0.70 61.0 4.0 4
67.50 SVXY1422T67.5 1.15 0.40 0.75 71.0 0.95 21.0 11.0 12
67.50 SVXY1429T67.5 1.10 0.00 1.00 71.0 1.25 21.0 1.0 6
68.00 SVXY1401T68 0.34 0.14 0.05 76.0 0.20 101.0 15.0 52
68.00 SVXY1408T68 0.35 0.15 0.20 60.0 0.40 51.0 66.0 116
68.00 SVXY1416T68 0.50 0.05 0.45 71.0 0.75 61.0 1.0 79
69.00 SVXY1401T69 0.15 -0.05 0.05 53.0 0.20 103.0 258.0 583
69.00 SVXY1408T69 0.39 0.19 0.20 252.0 0.45 111.0 60.0 60
69.00 SVXY1416T69 0.50 0.00 0.55 60.0 0.80 51.0 5.0 21
70.00 SVXY1401T70 0.15 -0.05 0.05 51.0 0.20 96.0 5.0 247
70.00 SVXY1408T70 0.36 0.00 0.25 70.0 0.45 32.0 4.0 1,067
70.00 SVXY1416T70 0.70 0.00 0.60 90.0 0.90 51.0 508.0 2,701
70.00 SVXY1422T70 1.05 0.00 0.95 130.0 1.25 46.0 20.0 23
70.00 SVXY1429T70 1.45 0.00 1.30 60.0 1.55 43.0 3.0 124
71.00 SVXY1401T71 0.24 0.19 0.05 11.0 0.20 103.0 21.0 328
71.00 SVXY1408T71 0.55 0.25 0.30 222.0 0.55 111.0 26.0 27
71.00 SVXY1416T71 0.58 -0.07 0.65 170.0 0.95 51.0 9.0 26
71.00 SVXY1422T71 1.25 0.00 1.05 82.0 1.30 44.0 1.0 12
71.00 SVXY1429T71 1.35 -0.05 1.40 92.0 1.70 45.0 1.0 1
72.00 SVXY1401T72 0.10 0.00 0.05 13.0 0.10 117.0 96.0 476
72.00 SVXY1408T72 0.45 0.00 0.35 222.0 0.60 101.0 1.0 120
72.00 SVXY1416T72 0.65 -0.10 0.75 151.0 1.05 51.0 21.0 39
72.00 SVXY1422T72 1.05 -0.10 1.15 82.0 1.40 44.0 1.0 8
72.00 SVXY1429T72 1.60 0.00 1.60 60.0 1.85 42.0 0.0 0
73.00 SVXY1401T73 0.10 0.00 0.05 180.0 0.15 263.0 20.0 89
73.00 SVXY1408T73 0.45 0.00 0.40 81.0 0.65 51.0 7.0 2,093
73.00 SVXY1416T73 0.80 0.00 0.85 121.0 1.15 47.0 1.0 49
73.00 SVXY1422T73 1.06 -0.24 1.30 92.0 1.60 48.0 1.0 3
73.00 SVXY1429T73 1.61 -0.14 1.75 60.0 2.00 42.0 2.0 2
74.00 SVXY1401T74 0.15 0.00 0.05 177.0 0.20 51.0 30.0 59
74.00 SVXY1408T74 0.70 0.20 0.50 110.0 0.75 101.0 1.0 1
74.00 SVXY1416T74 0.90 -0.10 1.00 84.0 1.35 51.0 10.0 48
74.00 SVXY1422T74 2.02 0.57 1.45 60.0 1.70 40.0 8.0 8
74.00 SVXY1429T74 1.66 -0.24 1.90 92.0 2.25 50.0 1.0 6
75.00 SVXY1401T75 0.10 0.00 0.05 19.0 0.10 1.0 36.0 146
75.00 SVXY1408T75 0.80 0.00 0.60 60.0 0.85 62.0 4.0 1,097
75.00 SVXY1416T75 1.25 0.00 1.10 95.0 1.40 51.0 121.0 1,467
75.00 SVXY1422T75 1.85 0.00 1.60 93.0 1.95 46.0 10.0 43
75.00 SVXY1429T75 2.00 0.00 2.05 132.0 2.35 24.0 11.0 19
75.50 SVXY1401T75.5 0.40 0.35 0.05 11.0 0.25 44.0 8.0 11
76.00 SVXY1401T76 0.30 0.25 0.05 119.0 0.25 27.0 10.0 104
76.00 SVXY1408T76 0.85 0.15 0.70 60.0 0.90 21.0 2.0 44
76.00 SVXY1416T76 1.08 -0.17 1.25 94.0 1.45 34.0 4.0 188
76.00 SVXY1422T76 1.85 0.00 1.75 141.0 2.00 31.0 5.0 91
76.00 SVXY1429T76 2.15 -0.10 2.25 107.0 2.55 26.0 2.0 3
76.50 SVXY1401T76.5 0.30 0.00 0.05 122.0 0.30 49.0 10.0 63
76.50 SVXY1408T76.5 1.25 0.50 0.75 79.0 0.95 21.0 30.0 64
77.00 SVXY1401T77 0.30 -0.04 0.10 85.0 0.35 97.0 5.0 109
77.00 SVXY1408T77 1.00 0.00 0.80 83.0 1.00 40.0 1.0 29
77.00 SVXY1416T77 1.54 0.00 1.35 70.0 1.70 51.0 16.0 280
77.00 SVXY1422T77 2.05 0.00 1.95 103.0 2.20 26.0 6.0 75
77.00 SVXY1429T77 2.14 -0.36 2.50 86.0 2.80 57.0 2.0 4
77.50 SVXY1401T77.5 0.60 0.50 0.10 60.0 0.35 44.0 69.0 69
77.50 SVXY1408T77.5 0.85 0.00 0.85 60.0 1.05 45.0 0.0 0
78.00 SVXY1401T78 0.57 0.42 0.15 75.0 0.40 109.0 5.0 212
78.00 SVXY1408T78 1.14 0.00 0.95 60.0 1.15 21.0 7.0 2,106
78.00 SVXY1416T78 1.85 0.00 1.55 129.0 1.90 84.0 908.0 1,190
78.00 SVXY1422T78 2.26 0.00 2.15 63.0 2.50 68.0 1.0 19
78.00 SVXY1429T78 2.39 -0.36 2.75 86.0 3.10 62.0 1.0 11
78.50 SVXY1401T78.5 0.20 0.00 0.20 83.0 0.45 99.0 21.0 136
78.50 SVXY1408T78.5 1.05 0.00 1.05 95.0 1.30 31.0 0.0 0
79.00 SVXY1401T79 0.42 0.00 0.25 60.0 0.50 111.0 23.0 355
79.00 SVXY1408T79 1.10 0.00 1.10 93.0 1.35 39.0 1.0 40
79.00 SVXY1416T79 2.05 0.25 1.80 14.0 2.00 10.0 1.0 27
79.00 SVXY1422T79 2.50 0.15 2.35 98.0 2.65 29.0 1.0 6
79.00 SVXY1429T79 3.00 0.00 3.00 86.0 3.40 56.0 8.0 8
79.50 SVXY1401T79.5 0.45 0.00 0.25 94.0 0.50 51.0 6.0 187
79.50 SVXY1408T79.5 1.20 0.00 1.20 74.0 1.40 54.0 1.0 1
80.00 SVXY1401T80 0.40 0.00 0.35 83.0 0.60 78.0 99.0 727
80.00 SVXY1408T80 1.33 0.00 1.30 60.0 1.45 1.0 22.0 176
80.00 SVXY1416T80 2.31 0.00 1.95 129.0 2.25 11.0 24.0 367
80.00 SVXY1422T80 2.55 0.00 2.85 5.0 3.10 10.0 20.0 214
80.00 SVXY1429T80 3.14 -0.06 3.20 112.0 3.60 56.0 1.0 23
80.50 SVXY1401T80.5 0.52 0.00 0.40 83.0 0.65 80.0 39.0 310
80.50 SVXY1408T80.5 4.05 2.65 1.40 60.0 1.65 46.0 2.0 2
81.00 SVXY1401T81 0.55 0.00 0.45 83.0 0.75 111.0 216.0 1,208
81.00 SVXY1408T81 1.54 0.00 1.50 74.0 1.75 54.0 19.0 30
81.00 SVXY1416T81 2.25 0.00 2.20 13.0 2.50 22.0 13.0 187
81.00 SVXY1422T81 2.40 -0.50 2.90 41.0 3.30 52.0 11.0 11
81.00 SVXY1429T81 3.80 0.20 3.60 22.0 3.90 44.0 11.0 11
81.50 SVXY1401T81.5 0.55 0.00 0.55 60.0 0.80 111.0 52.0 72
81.50 SVXY1408T81.5 1.80 0.20 1.60 70.0 1.90 101.0 44.0 58
81.50 SVXY1429T81.5 4.30 0.60 3.70 105.0 4.10 54.0 1.0 23
82.00 SVXY1401T82 0.70 0.00 0.65 60.0 0.85 22.0 696.0 351
82.00 SVXY1408T82 2.05 0.00 1.75 60.0 2.00 29.0 3.0 139
82.00 SVXY1416T82 2.80 0.00 2.50 60.0 2.80 21.0 5.0 44
82.00 SVXY1422T82 3.43 0.23 3.20 34.0 3.60 66.0 20.0 20
82.00 SVXY1429T82 4.00 0.10 3.90 96.0 4.30 46.0 3.0 33
82.50 SVXY1401T82.5 0.80 0.00 0.75 101.0 1.00 26.0 24.0 231
82.50 SVXY1408T82.5 2.15 0.00 1.90 60.0 2.15 31.0 3.0 3
82.50 SVXY1422T82.5 3.65 0.00 3.30 120.0 3.70 21.0 5.0 6
82.50 SVXY1429T82.5 4.10 0.00 4.10 94.0 4.50 69.0 0.0 0
83.00 SVXY1401T83 0.90 0.00 0.85 60.0 1.10 21.0 239.0 200
83.00 SVXY1408T83 1.71 -0.34 2.05 60.0 2.30 21.0 1.0 12
83.00 SVXY1416T83 3.00 0.00 2.75 142.0 3.10 26.0 1.0 59
83.00 SVXY1422T83 4.55 1.05 3.50 115.0 3.90 10.0 4.0 16
83.00 SVXY1429T83 5.10 0.90 4.20 104.0 4.60 31.0 1.0 3
83.50 SVXY1401T83.5 1.29 0.00 1.00 60.0 1.25 22.0 36.0 42
83.50 SVXY1408T83.5 2.25 0.00 2.25 93.0 2.55 24.0 1.0 1
83.50 SVXY1422T83.5 4.50 0.80 3.70 80.0 4.10 35.0 2.0 2
83.50 SVXY1429T83.5 4.30 -0.10 4.40 112.0 4.80 34.0 1.0 1
84.00 SVXY1401T84 0.70 0.00 1.10 60.0 1.40 21.0 277.0 598
84.00 SVXY1408T84 2.70 0.00 2.40 60.0 2.70 29.0 4.0 35
84.00 SVXY1416T84 2.84 -0.36 3.20 60.0 3.70 53.0 3.0 82
84.00 SVXY1422T84 3.10 -0.80 3.90 101.0 4.30 21.0 3.0 5
84.00 SVXY1429T84 4.50 -0.10 4.60 112.0 5.00 34.0 10.0 21
84.50 SVXY1401T84.5 1.75 0.00 1.25 90.0 1.60 70.0 10.0 49
84.50 SVXY1408T84.5 2.65 0.00 2.65 84.0 3.00 32.0 1.0 3
84.50 SVXY1416T84.5 4.00 0.60 3.40 60.0 3.70 21.0 1.0 18
84.50 SVXY1422T84.5 4.10 0.00 4.10 98.0 4.50 31.0 0.0 0
84.50 SVXY1429T84.5 4.26 -0.54 4.80 112.0 5.20 32.0 1.0 1
85.00 SVXY1401T85 1.60 0.00 1.45 95.0 1.80 40.0 175.0 347
85.00 SVXY1408T85 2.89 0.00 2.85 17.0 3.10 21.0 53.0 151
85.00 SVXY1416T85 3.97 0.00 3.60 60.0 3.90 21.0 243.0 318
85.00 SVXY1422T85 4.20 0.00 4.30 101.0 4.70 31.0 11.0 34
85.00 SVXY1429T85 5.20 0.00 5.10 73.0 5.50 26.0 4.0 20
85.50 SVXY1401T85.5 1.67 0.00 1.65 90.0 2.00 28.0 29.0 414
85.50 SVXY1408T85.5 3.40 0.45 2.95 84.0 3.30 54.0 1.0 1
85.50 SVXY1416T85.5 4.20 0.40 3.80 10.0 4.10 22.0 20.0 45
85.50 SVXY1422T85.5 5.00 0.00 4.50 60.0 4.90 31.0 5.0 5
85.50 SVXY1429T85.5 5.00 -0.30 5.30 32.0 5.70 67.0 10.0 10
86.00 SVXY1401T86 1.40 0.00 1.90 90.0 2.30 46.0 11.0 243
86.00 SVXY1408T86 2.90 0.00 3.20 88.0 3.70 79.0 12.0 122
86.00 SVXY1416T86 4.30 0.00 4.00 60.0 4.40 31.0 1.0 84
86.00 SVXY1422T86 4.70 0.00 4.70 60.0 5.20 16.0 22.0 45
86.00 SVXY1429T86 6.40 0.90 5.50 89.0 5.90 59.0 1.0 36
86.50 SVXY1401T86.5 1.80 -0.35 2.15 90.0 2.60 60.0 4.0 19
86.50 SVXY1408T86.5 3.50 0.00 3.50 20.0 3.80 21.0 0.0 0
86.50 SVXY1416T86.5 4.20 0.00 4.20 60.0 4.60 32.0 0.0 0
86.50 SVXY1422T86.5 5.00 0.00 5.00 60.0 5.40 21.0 0.0 0
86.50 SVXY1429T86.5 5.70 0.00 5.70 90.0 6.10 32.0 0.0 0
87.00 SVXY1401T87 2.70 0.00 2.60 60.0 2.95 23.0 135.0 191
87.00 SVXY1408T87 3.75 0.00 3.60 98.0 4.00 24.0 6.0 43
87.00 SVXY1416T87 3.80 0.00 4.50 60.0 4.90 26.0 19.0 182
87.00 SVXY1422T87 5.70 0.00 5.20 60.0 5.70 64.0 5.0 8
87.00 SVXY1429T87 5.90 0.00 5.90 113.0 6.40 31.0 0.0 0
87.50 SVXY1401T87.5 2.05 -0.80 2.85 60.0 3.30 22.0 22.0 94
87.50 SVXY1408T87.5 3.70 0.00 4.00 84.0 4.30 24.0 5.0 25
87.50 SVXY1416T87.5 4.60 0.00 4.60 88.0 5.10 31.0 0.0 0
87.50 SVXY1422T87.5 5.82 0.00 5.40 83.0 5.90 59.0 5.0 13
87.50 SVXY1429T87.5 6.20 0.00 6.20 103.0 6.70 65.0 0.0 0
88.00 SVXY1401T88 3.53 0.00 3.20 60.0 3.60 22.0 30.0 171
88.00 SVXY1408T88 4.39 0.00 4.30 60.0 4.60 21.0 32.0 65
88.00 SVXY1416T88 4.20 0.00 5.00 60.0 5.40 31.0 30.0 6,625
88.00 SVXY1422T88 5.20 -0.60 5.80 11.0 6.30 34.0 4.0 4
88.00 SVXY1429T88 5.00 -1.40 6.40 92.0 6.90 58.0 1.0 1
88.50 SVXY1401T88.5 2.45 0.00 3.50 73.0 4.30 123.0 2.0 7
88.50 SVXY1408T88.5 4.53 -0.07 4.60 80.0 5.10 50.0 2.0 2
88.50 SVXY1416T88.5 5.20 -0.10 5.30 60.0 5.70 21.0 17.0 19
88.50 SVXY1422T88.5 6.00 0.00 6.00 24.0 6.60 34.0 0.0 0
88.50 SVXY1429T88.5 5.80 -0.90 6.70 88.0 7.20 59.0 10.0 12
89.00 SVXY1401T89 4.31 0.00 3.90 78.0 4.60 21.0 32.0 167
89.00 SVXY1408T89 5.16 0.00 4.80 82.0 5.30 12.0 30.0 41
89.00 SVXY1416T89 4.70 0.00 5.50 121.0 6.00 31.0 12.0 87
89.00 SVXY1422T89 7.50 1.30 6.20 93.0 6.70 31.0 1.0 3
89.00 SVXY1429T89 5.90 -1.20 7.10 24.0 7.60 38.0 10.0 46
89.50 SVXY1401T89.5 3.74 -0.46 4.20 91.0 4.90 56.0 20.0 32
89.50 SVXY1408T89.5 4.60 0.00 5.00 93.0 5.60 42.0 2.0 11
89.50 SVXY1416T89.5 6.10 0.20 5.90 60.0 6.30 24.0 8.0 8
89.50 SVXY1422T89.5 5.20 -1.30 6.50 60.0 7.00 34.0 10.0 10
89.50 SVXY1429T89.5 6.00 -1.20 7.20 96.0 7.70 59.0 11.0 11
90.00 SVXY1401T90 3.10 -1.50 4.60 84.0 5.40 167.0 17.0 125
90.00 SVXY1408T90 5.94 0.00 5.50 60.0 6.00 31.0 10.0 43
90.00 SVXY1416T90 6.28 0.00 6.20 120.0 6.70 11.0 6.0 4,493
90.00 SVXY1422T90 6.20 -0.50 6.70 174.0 7.40 69.0 13.0 41
90.00 SVXY1429T90 7.60 0.00 7.60 95.0 8.10 32.0 5.0 5
90.50 SVXY1401T90.5 5.10 0.00 5.10 71.0 5.80 81.0 0.0 0
90.50 SVXY1408T90.5 5.10 -0.60 5.70 84.0 6.40 131.0 5.0 20
90.50 SVXY1416T90.5 6.50 0.00 6.50 60.0 7.10 31.0 0.0 0
90.50 SVXY1422T90.5 7.00 0.00 7.00 191.0 7.70 54.0 0.0 0
90.50 SVXY1429T90.5 6.50 -1.30 7.80 95.0 8.40 106.0 11.0 11
91.00 SVXY1401T91 5.81 0.00 5.50 100.0 6.30 121.0 4.0 90
91.00 SVXY1408T91 5.55 -0.55 6.10 83.0 6.80 132.0 12.0 39
91.00 SVXY1416T91 6.03 -0.67 6.70 114.0 7.30 31.0 5.0 43
91.00 SVXY1422T91 6.74 -0.76 7.50 38.0 8.10 31.0 13.0 13
91.00 SVXY1429T91 8.20 0.00 8.20 90.0 8.70 26.0 0.0 0
91.50 SVXY1401T91.5 6.04 -0.06 6.10 60.0 6.90 10.0 2.0 2
91.50 SVXY1408T91.5 5.42 -0.98 6.40 192.0 7.20 142.0 16.0 30
91.50 SVXY1416T91.5 6.90 -0.10 7.00 151.0 7.70 31.0 16.0 16
91.50 SVXY1422T91.5 7.60 0.00 7.60 92.0 8.40 91.0 0.0 0
91.50 SVXY1429T91.5 7.56 -0.94 8.50 21.0 9.10 144.0 34.0 35
92.00 SVXY1401T92 6.90 0.00 6.60 60.0 7.50 70.0 4.0 80
92.00 SVXY1408T92 6.30 -0.60 6.90 81.0 7.60 93.0 15.0 114
92.00 SVXY1416T92 8.60 1.20 7.40 121.0 8.10 41.0 12.0 113
92.00 SVXY1422T92 7.26 -0.84 8.10 60.0 8.70 31.0 4.0 4
92.00 SVXY1429T92 7.50 -1.30 8.80 21.0 9.30 41.0 5.0 35
92.50 SVXY1401T92.5 6.67 -0.23 6.90 151.0 7.70 111.0 33.0 33
92.50 SVXY1408T92.5 5.35 -1.95 7.30 70.0 8.00 91.0 10.0 10
92.50 SVXY1416T92.5 7.80 0.00 7.80 60.0 8.70 41.0 0.0 0
92.50 SVXY1422T92.5 8.40 0.00 8.40 23.0 9.10 10.0 0.0 0
92.50 SVXY1429T92.5 9.20 0.00 9.20 21.0 9.70 22.0 0.0 0
93.00 SVXY1401T93 7.53 0.13 7.40 100.0 8.20 80.0 5.0 60
93.00 SVXY1408T93 7.93 0.23 7.70 141.0 8.50 111.0 5.0 15
93.00 SVXY1416T93 9.20 1.10 8.10 155.0 8.90 21.0 6.0 65
93.00 SVXY1422T93 7.60 -1.10 8.70 21.0 9.40 31.0 5.0 5
93.00 SVXY1429T93 9.30 0.00 9.30 95.0 10.00 41.0 0.0 0
93.50 SVXY1401T93.5 7.50 -0.60 8.10 60.0 8.90 20.0 6.0 6
93.50 SVXY1416T93.5 8.50 -0.10 8.60 141.0 9.60 93.0 11.0 10
93.50 SVXY1422T93.5 9.10 0.00 9.10 11.0 9.80 42.0 0.0 0
93.50 SVXY1429T93.5 7.80 -2.00 9.80 91.0 10.40 21.0 10.0 10
94.00 SVXY1401T94 6.71 0.00 8.40 110.0 9.20 80.0 10.0 17
94.00 SVXY1408T94 7.14 0.00 8.70 60.0 9.60 21.0 10.0 10
94.00 SVXY1416T94 9.10 0.00 9.10 81.0 9.90 31.0 6.0 71
94.00 SVXY1422T94 9.50 0.00 9.50 92.0 10.20 31.0 0.0 0
94.00 SVXY1429T94 10.20 0.00 10.20 41.0 10.80 31.0 0.0 0
94.50 SVXY1401T94.5 8.80 0.00 9.10 70.0 9.90 70.0 1.0 1
94.50 SVXY1422T94.5 9.90 0.00 9.90 116.0 11.10 188.0 0.0 0
94.50 SVXY1429T94.5 9.30 -1.10 10.40 91.0 11.10 52.0 10.0 10
95.00 SVXY1401T95 7.79 -1.81 9.60 60.0 10.50 70.0 20.0 98
95.00 SVXY1408T95 10.10 0.60 9.50 110.0 10.30 81.0 3.0 10
95.00 SVXY1416T95 6.60 -3.20 9.80 132.0 10.60 60.0 3.0 27
95.00 SVXY1422T95 8.25 -2.05 10.30 113.0 11.30 82.0 4.0 4
95.00 SVXY1429T95 10.80 0.00 10.80 51.0 11.50 46.0 5.0 15
95.50 SVXY1401T95.5 10.00 0.00 10.00 60.0 10.80 20.0 0.0 0
95.50 SVXY1422T95.5 10.70 0.00 10.70 47.0 11.50 53.0 0.0 0
95.50 SVXY1429T95.5 11.30 0.00 11.30 91.0 12.00 41.0 0.0 0
96.00 SVXY1401T96 10.40 0.00 10.40 60.0 11.20 10.0 0.0 0
96.00 SVXY1408T96 10.60 0.00 10.60 71.0 11.30 10.0 0.0 0
96.00 SVXY1416T96 10.70 0.00 10.70 71.0 11.70 71.0 0.0 0
96.00 SVXY1422T96 11.00 0.00 11.00 113.0 11.90 56.0 0.0 0
96.00 SVXY1429T96 11.60 0.00 11.60 81.0 12.20 11.0 0.0 0
96.50 SVXY1422T96.5 11.40 0.00 11.40 146.0 12.30 56.0 0.0 0
96.50 SVXY1429T96.5 9.50 -2.40 11.90 83.0 12.70 50.0 10.0 10
97.00 SVXY1401T97 11.50 0.00 11.50 60.0 12.30 30.0 0.0 0
97.00 SVXY1408T97 11.50 0.00 11.50 60.0 12.30 81.0 0.0 0
97.00 SVXY1416T97 11.70 0.00 11.70 60.0 12.60 10.0 0.0 0
97.00 SVXY1422T97 11.80 0.00 11.80 154.0 12.80 122.0 0.0 0
97.00 SVXY1429T97 12.30 0.00 12.30 85.0 13.10 31.0 0.0 0
97.50 SVXY1422T97.5 12.30 0.00 12.30 81.0 13.20 32.0 0.0 0
97.50 SVXY1429T97.5 12.80 0.00 12.80 121.0 13.60 31.0 0.0 0
98.00 SVXY1401T98 12.40 0.00 12.40 60.0 13.30 70.0 0.0 0
98.00 SVXY1408T98 12.40 0.00 12.40 60.0 13.30 85.0 0.0 0
98.00 SVXY1416T98 12.50 0.00 12.50 71.0 13.40 21.0 0.0 0
98.00 SVXY1422T98 12.70 0.00 12.70 71.0 13.60 41.0 0.0 0
98.00 SVXY1429T98 13.30 0.00 13.30 81.0 14.10 23.0 0.0 0
98.50 SVXY1422T98.5 13.20 0.00 13.20 71.0 14.10 21.0 0.0 0
99.00 SVXY1401T99 13.50 0.00 13.50 60.0 14.40 60.0 0.0 0
99.00 SVXY1408T99 13.50 0.00 13.50 60.0 14.30 85.0 0.0 0
99.00 SVXY1416T99 13.50 0.00 13.50 60.0 14.40 85.0 0.0 0
99.00 SVXY1422T99 13.70 0.00 13.70 60.0 14.60 71.0 0.0 0
99.00 SVXY1429T99 13.60 -0.40 14.00 85.0 14.80 21.0 10.0 10
100.00 SVXY1401T100 14.00 0.00 14.40 130.0 15.20 100.0 3.0 3
100.00 SVXY1408T100 13.00 -1.40 14.40 60.0 15.20 10.0 24.0 10
100.00 SVXY1416T100 17.75 3.25 14.50 60.0 15.40 81.0 2.0 1
100.00 SVXY1422T100 14.60 0.00 14.60 60.0 15.50 45.0 0.0 0
100.00 SVXY1429T100 14.90 0.00 14.90 71.0 15.80 31.0 0.0 0
101.00 SVXY1401T101 13.60 0.00 13.60 61.0 17.80 40.0 0.0 0
101.00 SVXY1408T101 13.70 0.00 13.70 50.0 17.90 70.0 0.0 0
101.00 SVXY1416T101 15.40 0.00 15.40 71.0 16.30 30.0 0.0 0
101.00 SVXY1422T101 15.50 0.00 15.50 71.0 16.40 21.0 0.0 0
101.00 SVXY1429T101 15.80 0.00 15.80 60.0 16.70 86.0 0.0 0
102.00 SVXY1401T102 14.40 0.00 14.40 71.0 18.70 50.0 0.0 0
102.00 SVXY1408T102 13.30 -1.30 14.60 220.0 17.70 181.0 20.0 20
102.00 SVXY1416T102 16.40 0.00 16.40 70.0 17.30 30.0 0.0 0
102.00 SVXY1422T102 16.60 0.00 16.60 60.0 17.50 30.0 0.0 0
102.00 SVXY1429T102 16.70 0.00 16.70 71.0 17.60 21.0 0.0 0
103.00 SVXY1401T103 15.50 0.00 15.50 61.0 19.60 50.0 0.0 0
103.00 SVXY1408T103 15.70 0.00 15.70 30.0 20.00 40.0 0.0 0
103.00 SVXY1416T103 17.40 0.00 17.40 70.0 18.30 30.0 0.0 0
103.00 SVXY1422T103 17.50 0.00 17.50 75.0 18.40 21.0 0.0 0
103.00 SVXY1429T103 17.60 0.00 17.60 71.0 18.60 81.0 0.0 0
104.00 SVXY1401T104 16.50 0.00 16.50 61.0 20.60 50.0 0.0 0
104.00 SVXY1408T104 16.60 0.00 16.60 61.0 20.70 70.0 0.0 0
104.00 SVXY1416T104 18.30 0.00 18.30 75.0 19.30 30.0 0.0 0
104.00 SVXY1422T104 18.40 0.00 18.40 75.0 19.30 21.0 0.0 0
104.00 SVXY1429T104 18.60 0.00 18.60 60.0 19.50 85.0 0.0 0
105.00 SVXY1401T105 17.50 0.00 17.50 61.0 21.60 50.0 0.0 0
105.00 SVXY1408T105 17.60 0.00 17.60 220.0 20.70 80.0 0.0 0
105.00 SVXY1416T105 19.30 0.00 19.30 75.0 20.30 85.0 0.0 0
105.00 SVXY1422T105 19.40 0.00 19.40 60.0 20.30 20.0 0.0 0
105.00 SVXY1429T105 19.40 0.00 19.40 11.0 20.80 11.0 0.0 0
106.00 SVXY1401T106 18.50 0.00 18.50 61.0 22.60 50.0 0.0 0
106.00 SVXY1416T106 18.60 0.00 18.60 11.0 23.00 60.0 0.0 0
106.00 SVXY1422T106 18.50 0.00 18.50 81.0 21.90 40.0 0.0 0
106.00 SVXY1429T106 19.50 0.00 19.50 211.0 21.60 41.0 0.0 0
107.00 SVXY1401T107 19.60 0.00 19.60 11.0 23.10 10.0 0.0 0
107.00 SVXY1416T107 19.50 0.00 19.50 11.0 23.70 70.0 0.0 0
107.00 SVXY1422T107 19.70 0.00 19.70 50.0 22.90 40.0 0.0 0
108.00 SVXY1401T108 20.60 0.00 20.60 50.0 24.10 40.0 0.0 0
108.00 SVXY1416T108 20.70 0.00 20.70 11.0 24.60 10.0 0.0 0
108.00 SVXY1422T108 19.98 -0.72 20.70 251.0 23.90 35.0 1.0 1
109.00 SVXY1401T109 21.50 0.00 21.50 61.0 25.60 50.0 0.0 0
109.00 SVXY1416T109 21.70 0.00 21.70 11.0 25.60 10.0 0.0 0
110.00 SVXY1401T110 22.50 0.00 22.50 61.0 26.60 70.0 0.0 0
110.00 SVXY1416T110 19.00 -3.60 22.60 220.0 25.60 70.0 2.0 4
111.00 SVXY1401T111 23.50 0.00 23.50 11.0 27.10 45.0 0.0 0
112.00 SVXY1401T112 24.60 0.00 24.60 50.0 28.10 40.0 0.0 0
113.00 SVXY1401T113 25.50 0.00 25.50 61.0 29.60 50.0 0.0 0
114.00 SVXY1401T114 26.60 0.00 26.60 50.0 30.10 45.0 0.0 0
115.00 SVXY1401T115 27.50 0.00 27.50 61.0 31.60 70.0 0.0 0
115.00 SVXY1416T115 27.70 0.00 27.70 11.0 31.50 50.0 0.0 0
116.00 SVXY1401T116 28.50 0.00 28.50 11.0 32.60 70.0 0.0 0
117.00 SVXY1401T117 29.40 0.00 29.40 71.0 33.60 50.0 0.0 0
118.00 SVXY1401T118 30.50 0.00 30.50 230.0 33.50 145.0 0.0 0
120.00 SVXY1416T120 32.60 0.00 32.60 251.0 36.20 100.0 0.0 0
Trading Center