$73.38 -1.56 (-2.08%) PwrShr ETF FTII Shs ProShares Short VIX Short-Term Futures ETF - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Last Trade: 73.38
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.56 (-2.08%)
Prev Close: 74.94
Open: 74.98
Bid: 72.77
Ask: 72.92
Options:

Call Options: SVXY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SVXY1418J40 33.70 0.00 30.80 20.0 35.20 21.0 0.0 0
41.00 SVXY1418J41 32.70 0.00 29.80 10.0 34.20 21.0 0.0 0
42.00 SVXY1418J42 31.80 0.00 28.80 10.0 33.00 20.0 0.0 0
43.00 SVXY1418J43 30.80 0.00 27.90 20.0 32.40 10.0 0.0 0
44.00 SVXY1418J44 29.80 0.00 26.90 10.0 31.20 21.0 0.0 0
45.00 SVXY1418J45 28.90 0.00 25.90 10.0 30.20 21.0 0.0 0
46.00 SVXY1418J46 27.90 0.00 24.90 45.0 29.10 36.0 0.0 0
47.00 SVXY1418J47 26.80 0.00 23.90 10.0 28.40 11.0 0.0 0
48.00 SVXY1418J48 25.90 0.00 23.00 35.0 27.30 25.0 0.0 0
49.00 SVXY1418J49 24.90 0.00 22.00 10.0 26.10 11.0 0.0 0
50.00 SVXY1418J50 38.00 13.60 20.90 37.0 25.30 160.0 16.0 16
51.00 SVXY1418J51 23.00 0.00 20.10 25.0 24.50 25.0 0.0 0
52.00 SVXY1418J52 22.10 0.00 19.10 25.0 23.40 25.0 0.0 0
53.00 SVXY1418J53 21.20 0.00 18.20 7.0 22.50 25.0 0.0 0
54.00 SVXY1418J54 20.20 0.00 18.80 41.0 19.90 11.0 0.0 0
55.00 SVXY1418J55 34.10 14.80 17.90 11.0 18.80 30.0 2.0 1
56.00 SVXY1403J56 17.10 0.00 14.80 35.0 19.00 45.0 0.0 0
56.00 SVXY1410J56 17.90 0.00 15.00 11.0 19.20 11.0 0.0 0
56.00 SVXY1418J56 18.90 0.00 17.00 11.0 17.80 1.0 0.0 0
57.00 SVXY1403J57 15.70 -1.40 14.10 200.0 18.30 220.0 2.0 2
57.00 SVXY1410J57 17.10 0.00 14.20 249.0 18.20 230.0 0.0 0
57.00 SVXY1418J57 17.90 0.00 15.80 30.0 16.80 30.0 0.0 0
58.00 SVXY1403J58 15.30 0.00 14.50 30.0 15.30 30.0 0.0 0
58.00 SVXY1410J58 16.60 0.00 13.20 10.0 16.60 36.0 0.0 0
58.00 SVXY1418J58 18.95 1.75 15.10 71.0 16.00 27.0 4.0 4
59.00 SVXY1403J59 15.00 0.00 13.10 30.0 14.00 30.0 0.0 0
59.00 SVXY1410J59 15.70 0.00 13.80 41.0 14.60 11.0 0.0 0
59.00 SVXY1418J59 18.30 2.00 14.50 22.0 15.30 62.0 3.0 3
60.00 SVXY1403J60 12.80 -2.20 12.30 50.0 13.20 30.0 2.0 43
60.00 SVXY1410J60 13.90 -0.40 12.80 52.0 13.70 70.0 1.0 0
60.00 SVXY1418J60 13.98 -2.12 13.50 51.0 14.40 41.0 1.0 62
61.00 SVXY1403J61 13.50 0.00 11.30 30.0 12.10 30.0 0.0 0
61.00 SVXY1410J61 12.00 -1.90 11.80 55.0 12.70 71.0 2.0 0
61.00 SVXY1418J61 14.40 0.00 12.70 11.0 13.50 11.0 0.0 0
62.00 SVXY1403J62 12.60 0.00 10.30 30.0 11.10 30.0 0.0 0
62.00 SVXY1410J62 13.20 0.00 11.00 55.0 11.90 55.0 0.0 0
62.00 SVXY1418J62 26.42 12.92 11.70 51.0 12.60 67.0 3.0 1
63.00 SVXY1403J63 11.60 0.00 9.30 41.0 10.20 30.0 0.0 0
63.00 SVXY1410J63 12.30 0.00 10.40 44.0 11.20 51.0 0.0 0
63.00 SVXY1418J63 12.80 0.00 10.90 43.0 11.80 138.0 0.0 0
64.00 SVXY1403J64 10.70 0.00 8.30 41.0 9.10 11.0 0.0 0
64.00 SVXY1410J64 11.30 0.00 9.40 56.0 10.20 83.0 0.0 0
64.00 SVXY1418J64 11.90 0.00 10.20 41.0 11.10 120.0 0.0 0
65.00 SVXY1403J65 10.70 1.00 7.30 51.0 8.30 41.0 1.0 1
65.00 SVXY1410J65 10.50 0.00 8.50 24.0 9.20 64.0 0.0 0
65.00 SVXY1418J65 9.20 -1.80 9.40 61.0 10.10 27.0 2.0 32
66.00 SVXY1403J66 8.80 0.00 6.70 44.0 7.50 57.0 0.0 0
66.00 SVXY1410J66 9.70 0.00 7.70 67.0 8.40 32.0 0.0 0
66.00 SVXY1418J66 11.60 1.30 8.50 34.0 9.20 61.0 9.0 9
66.50 SVXY1403J66.5 8.40 0.00 6.30 21.0 7.20 51.0 0.0 0
67.00 SVXY1403J67 7.90 0.00 5.80 56.0 6.70 56.0 0.0 0
67.00 SVXY1410J67 8.06 -0.74 7.10 21.0 7.70 61.0 10.0 0
67.00 SVXY1418J67 10.72 1.12 8.10 21.0 8.70 91.0 10.0 10
67.50 SVXY1403J67.5 10.30 2.80 5.50 12.0 6.20 51.0 1.0 1
68.00 SVXY1403J68 4.80 -2.20 5.00 21.0 7.50 1.0 2.0 1
68.00 SVXY1410J68 8.10 0.00 6.50 31.0 7.00 20.0 0.0 0
68.00 SVXY1418J68 7.88 -0.92 7.00 90.0 7.70 24.0 1.0 4
68.50 SVXY1403J68.5 7.57 0.00 4.60 31.0 5.40 61.0 4.0 4
69.00 SVXY1403J69 6.10 0.00 4.10 67.0 4.80 61.0 0.0 0
69.00 SVXY1410J69 7.30 0.00 5.80 21.0 6.30 31.0 0.0 0
69.00 SVXY1418J69 8.00 0.00 6.40 93.0 7.10 86.0 0.0 0
69.50 SVXY1403J69.5 5.80 0.00 3.80 62.0 4.50 62.0 0.0 0
70.00 SVXY1403J70 3.60 -2.60 3.30 10.0 3.90 86.0 5.0 43
70.00 SVXY1410J70 4.81 -1.69 4.80 75.0 5.40 66.0 9.0 0
70.00 SVXY1418J70 6.40 -1.39 5.80 61.0 6.40 56.0 21.0 13
70.50 SVXY1403J70.5 2.80 -2.10 2.90 81.0 3.50 80.0 10.0 0
71.00 SVXY1403J71 2.54 -2.06 2.85 21.0 3.30 31.0 2.0 0
71.00 SVXY1410J71 4.90 -0.90 4.20 79.0 4.80 79.0 26.0 0
71.00 SVXY1418J71 5.11 -1.59 5.10 71.0 5.90 71.0 10.0 0
71.50 SVXY1403J71.5 2.30 -1.90 2.30 44.0 2.80 51.0 10.0 0
72.00 SVXY1403J72 2.05 -1.99 2.00 30.0 2.55 50.0 56.0 6
72.00 SVXY1410J72 3.50 -1.70 3.50 86.0 4.10 39.0 13.0 0
72.00 SVXY1418J72 5.00 -1.10 4.50 83.0 5.10 37.0 4.0 12
72.50 SVXY1403J72.5 1.78 -1.72 1.70 85.0 2.25 56.0 37.0 13
73.00 SVXY1403J73 1.60 -2.40 1.50 31.0 1.90 21.0 81.0 102
73.00 SVXY1410J73 3.50 -1.00 3.20 33.0 3.70 83.0 152.0 0
73.00 SVXY1418J73 4.40 -1.00 4.00 61.0 4.60 117.0 19.0 11
73.50 SVXY1403J73.5 1.36 -1.54 1.25 73.0 1.70 54.0 32.0 14
74.00 SVXY1403J74 1.20 -1.50 1.05 40.0 1.50 61.0 29.0 17
74.00 SVXY1410J74 3.10 -0.80 2.55 89.0 3.10 97.0 203.0 0
74.00 SVXY1418J74 3.30 -1.50 3.40 73.0 4.00 75.0 88.0 13
74.00 SVXY1424J74 4.89 -0.61 4.20 61.0 4.80 191.0 1.0 0
74.00 SVXY1431J74 5.00 -1.10 4.80 31.0 5.60 186.0 40.0 0
74.50 SVXY1403J74.5 0.90 -1.60 0.85 61.0 1.25 61.0 36.0 7
74.50 SVXY1410J74.5 2.90 -0.70 2.40 96.0 2.80 10.0 1.0 10
74.50 SVXY1418J74.5 3.67 -1.03 3.30 61.0 3.80 119.0 13.0 10
74.50 SVXY1424J74.5 4.35 -0.85 4.00 61.0 4.60 76.0 4.0 0
74.50 SVXY1431J74.5 5.80 0.00 4.70 21.0 5.40 172.0 0.0 0
75.00 SVXY1403J75 1.10 -1.16 0.85 15.0 1.10 30.0 155.0 150
75.00 SVXY1410J75 2.15 -1.56 2.15 85.0 2.60 131.0 100.0 64
75.00 SVXY1418J75 2.96 -2.49 3.00 51.0 3.50 96.0 31.0 62
75.00 SVXY1424J75 6.00 1.10 3.70 61.0 4.30 118.0 10.0 12
75.00 SVXY1431J75 5.85 0.00 4.40 11.0 5.10 169.0 40.0 13
75.50 SVXY1403J75.5 0.90 -1.58 0.60 24.0 0.90 86.0 68.0 21
75.50 SVXY1410J75.5 4.00 0.90 1.95 31.0 2.35 86.0 10.0 10
75.50 SVXY1418J75.5 4.96 1.06 2.75 71.0 3.30 183.0 2.0 2
75.50 SVXY1424J75.5 5.13 0.53 3.40 61.0 4.00 148.0 10.0 10
75.50 SVXY1431J75.5 5.20 0.00 4.20 31.0 4.90 146.0 0.0 0
76.00 SVXY1403J76 0.50 -1.50 0.55 21.0 0.80 30.0 132.0 104
76.00 SVXY1410J76 2.05 -1.30 1.75 72.0 2.15 46.0 5.0 8
76.00 SVXY1418J76 4.00 0.00 2.60 15.0 3.10 204.0 12.0 22
76.00 SVXY1424J76 4.40 0.00 3.30 61.0 3.80 97.0 0.0 0
76.00 SVXY1431J76 5.00 0.00 4.00 31.0 4.60 118.0 0.0 0
76.50 SVXY1403J76.5 0.55 -1.00 0.30 30.0 0.70 41.0 11.0 18
76.50 SVXY1410J76.5 3.60 1.05 1.55 51.0 1.95 108.0 12.0 27
76.50 SVXY1418J76.5 3.10 -0.38 2.35 45.0 2.85 21.0 1.0 23
76.50 SVXY1424J76.5 4.10 0.00 3.00 61.0 3.60 151.0 0.0 0
76.50 SVXY1431J76.5 4.70 0.00 3.70 21.0 4.40 161.0 0.0 0
77.00 SVXY1403J77 0.40 -1.00 0.35 15.0 0.60 10.0 191.0 58
77.00 SVXY1410J77 2.35 0.00 1.40 71.0 1.80 96.0 0.0 0
77.00 SVXY1418J77 2.65 -1.65 2.15 51.0 2.65 255.0 2.0 108
77.00 SVXY1424J77 4.50 0.70 2.85 49.0 3.40 63.0 8.0 8
77.00 SVXY1431J77 6.40 2.00 3.50 21.0 4.20 236.0 1.0 1
77.50 SVXY1403J77.5 0.35 -0.90 0.25 45.0 0.50 53.0 29.0 35
77.50 SVXY1410J77.5 1.78 -0.32 1.25 71.0 1.60 133.0 5.0 31
77.50 SVXY1418J77.5 2.00 -2.00 2.00 43.0 2.40 116.0 4.0 48
77.50 SVXY1424J77.5 11.80 8.20 2.65 61.0 3.10 71.0 1.0 1
77.50 SVXY1431J77.5 4.20 0.00 3.30 31.0 3.90 119.0 0.0 0
78.00 SVXY1403J78 0.30 -0.80 0.15 11.0 0.35 30.0 47.0 142
78.00 SVXY1410J78 1.15 -1.20 1.10 71.0 1.45 116.0 6.0 13
78.00 SVXY1418J78 1.77 -1.43 1.80 71.0 2.20 106.0 46.0 64
78.00 SVXY1424J78 6.70 3.40 2.45 30.0 2.90 65.0 32.0 15
78.00 SVXY1431J78 6.10 2.10 3.10 31.0 3.70 130.0 3.0 3
78.50 SVXY1403J78.5 0.25 -0.50 0.10 41.0 0.35 30.0 137.0 24
78.50 SVXY1410J78.5 2.10 0.00 0.95 81.0 1.25 92.0 1.0 8
78.50 SVXY1418J78.5 4.59 2.09 1.65 12.0 2.05 151.0 1.0 1
78.50 SVXY1424J78.5 5.50 2.40 2.25 71.0 2.70 106.0 8.0 8
78.50 SVXY1431J78.5 3.70 0.00 2.90 31.0 3.50 159.0 0.0 0
79.00 SVXY1403J79 0.30 -0.45 0.05 49.0 0.30 81.0 92.0 85
79.00 SVXY1410J79 0.85 -0.65 0.85 80.0 1.15 121.0 108.0 71
79.00 SVXY1418J79 1.74 -0.85 1.50 45.0 1.85 81.0 170.0 103
79.00 SVXY1424J79 3.78 0.88 2.10 45.0 2.55 175.0 5.0 5
79.00 SVXY1431J79 3.50 0.00 2.65 31.0 3.30 277.0 0.0 0
79.50 SVXY1403J79.5 0.30 -0.35 0.05 51.0 0.30 110.0 15.0 56
79.50 SVXY1410J79.5 2.75 1.40 0.75 20.0 1.05 102.0 251.0 254
79.50 SVXY1418J79.5 1.58 -0.47 1.35 56.0 1.70 111.0 188.0 20
79.50 SVXY1424J79.5 2.70 0.00 1.95 60.0 2.35 113.0 0.0 0
79.50 SVXY1431J79.5 5.43 2.13 2.45 31.0 3.10 320.0 2.0 7
80.00 SVXY1403J80 0.15 -0.34 0.05 11.0 0.30 135.0 29.0 262
80.00 SVXY1410J80 0.90 -0.57 0.60 41.0 0.90 121.0 88.0 62
80.00 SVXY1418J80 1.23 -1.01 1.20 61.0 1.55 226.0 309.0 561
80.00 SVXY1424J80 2.07 -0.68 1.80 49.0 2.15 94.0 2.0 62
80.00 SVXY1431J80 2.25 -0.85 2.35 31.0 2.95 142.0 60.0 11
80.50 SVXY1403J80.5 0.20 -0.25 0.05 6.0 2.70 11.0 2.0 53
80.50 SVXY1410J80.5 1.35 0.00 0.55 44.0 0.85 90.0 2.0 52
80.50 SVXY1418J80.5 1.70 0.00 1.15 50.0 1.50 201.0 0.0 0
80.50 SVXY1424J80.5 2.30 0.00 1.70 30.0 2.00 114.0 0.0 0
80.50 SVXY1431J80.5 2.75 0.00 2.00 10.0 2.85 566.0 0.0 0
81.00 SVXY1403J81 0.10 -0.45 0.05 15.0 0.25 95.0 25.0 299
81.00 SVXY1410J81 0.50 -0.52 0.45 41.0 0.70 111.0 30.0 34
81.00 SVXY1418J81 0.95 -0.89 0.95 41.0 1.30 241.0 31.0 1,229
81.00 SVXY1424J81 2.90 0.80 1.50 45.0 1.85 94.0 100.0 112
81.00 SVXY1431J81 2.55 0.00 1.90 10.0 2.40 153.0 0.0 0
81.50 SVXY1403J81.5 0.25 0.00 0.05 23.0 0.20 43.0 36.0 232
81.50 SVXY1410J81.5 2.47 1.72 0.40 51.0 0.65 101.0 20.0 20
81.50 SVXY1418J81.5 1.65 0.00 0.85 51.0 1.15 156.0 3.0 17
81.50 SVXY1424J81.5 2.66 0.00 1.35 50.0 1.70 131.0 9.0 9
81.50 SVXY1431J81.5 10.00 7.40 1.75 10.0 2.25 134.0 8.0 8
82.00 SVXY1403J82 0.10 -0.10 0.05 17.0 0.10 20.0 16.0 214
82.00 SVXY1410J82 0.40 -0.35 0.30 45.0 0.55 110.0 5.0 60
82.00 SVXY1418J82 1.00 -0.35 0.75 51.0 1.10 151.0 13.0 327
82.00 SVXY1424J82 2.20 0.40 1.25 60.0 1.60 194.0 8.0 17
82.00 SVXY1431J82 4.30 1.90 1.65 10.0 2.20 193.0 16.0 17
82.50 SVXY1403J82.5 0.05 -0.10 0.05 5.0 0.10 16.0 7.0 212
82.50 SVXY1410J82.5 2.14 1.59 0.30 51.0 0.50 11.0 10.0 6
82.50 SVXY1418J82.5 0.90 -0.70 0.65 56.0 1.00 121.0 10.0 30
82.50 SVXY1424J82.5 2.25 0.60 1.15 50.0 1.45 123.0 6.0 20
82.50 SVXY1431J82.5 8.40 6.35 1.40 20.0 1.95 169.0 12.0 12
83.00 SVXY1403J83 0.10 0.00 0.05 120.0 0.20 61.0 19.0 115
83.00 SVXY1410J83 0.35 -0.10 0.20 56.0 0.45 163.0 20.0 29
83.00 SVXY1418J83 1.54 0.00 0.60 30.0 0.90 111.0 8.0 109
83.00 SVXY1424J83 1.85 0.00 1.05 45.0 1.35 165.0 9.0 19
83.00 SVXY1431J83 4.10 2.05 1.35 10.0 1.85 196.0 13.0 13
83.50 SVXY1403J83.5 0.20 0.00 0.05 10.0 0.20 61.0 13.0 40
83.50 SVXY1410J83.5 0.81 0.41 0.20 30.0 0.40 94.0 12.0 13
83.50 SVXY1418J83.5 1.40 0.55 0.50 53.0 0.80 104.0 10.0 12
83.50 SVXY1424J83.5 1.90 0.50 0.90 76.0 1.25 220.0 4.0 12
83.50 SVXY1431J83.5 1.60 -0.30 1.25 31.0 1.70 141.0 1.0 1
84.00 SVXY1403J84 0.05 0.00 0.05 10.0 0.15 21.0 20.0 105
84.00 SVXY1410J84 0.25 -0.41 0.10 44.0 0.35 123.0 137.0 152
84.00 SVXY1418J84 0.48 -0.77 0.40 61.0 0.70 121.0 3.0 112
84.00 SVXY1424J84 1.80 0.55 0.85 30.0 1.20 161.0 16.0 22
84.00 SVXY1431J84 3.60 1.85 1.10 10.0 1.65 210.0 1.0 1
84.50 SVXY1403J84.5 0.08 0.03 0.05 37.0 0.15 50.0 42.0 116
84.50 SVXY1410J84.5 0.28 0.03 0.05 30.0 0.30 90.0 2.0 60
84.50 SVXY1418J84.5 0.57 -0.08 0.35 61.0 0.65 101.0 10.0 3
84.50 SVXY1424J84.5 1.60 0.50 0.70 41.0 1.05 191.0 4.0 11
84.50 SVXY1431J84.5 7.60 6.05 0.95 10.0 1.45 153.0 2.0 5
85.00 SVXY1403J85 0.04 -0.01 0.05 59.0 0.15 50.0 104.0 662
85.00 SVXY1410J85 0.22 -0.13 0.05 40.0 0.30 128.0 1.0 223
85.00 SVXY1418J85 0.40 -0.35 0.35 1.0 0.60 24.0 46.0 775
85.00 SVXY1424J85 0.80 -0.38 0.25 25.0 0.80 1.0 41.0 53
85.00 SVXY1431J85 1.07 -0.28 0.90 21.0 1.40 148.0 15.0 1
85.50 SVXY1403J85.5 0.05 -0.05 0.05 10.0 0.15 51.0 100.0 372
85.50 SVXY1410J85.5 0.68 0.53 0.05 61.0 0.30 111.0 10.0 47
85.50 SVXY1418J85.5 1.62 1.17 0.20 40.0 0.55 179.0 3.0 3
85.50 SVXY1424J85.5 0.70 -0.20 0.55 40.0 0.90 186.0 1.0 0
85.50 SVXY1431J85.5 1.35 0.00 0.75 12.0 1.25 171.0 0.0 0
86.00 SVXY1403J86 0.05 0.00 0.05 15.0 0.05 20.0 88.0 226
86.00 SVXY1410J86 0.24 0.00 0.05 84.0 0.30 125.0 10.0 80
86.00 SVXY1418J86 0.60 0.00 0.20 32.0 0.50 164.0 6.0 79
86.00 SVXY1424J86 0.70 -0.05 0.55 30.0 0.85 155.0 12.0 40
86.00 SVXY1431J86 1.65 0.00 0.70 22.0 1.20 153.0 6.0 42
86.50 SVXY1403J86.5 0.07 0.00 0.10 2.0 0.15 51.0 11.0 61
86.50 SVXY1410J86.5 0.30 0.20 0.05 81.0 0.25 99.0 10.0 20
86.50 SVXY1418J86.5 0.83 0.53 0.10 54.0 0.45 161.0 1.0 71
86.50 SVXY1424J86.5 0.70 0.00 0.45 51.0 0.75 101.0 0.0 0
86.50 SVXY1431J86.5 2.65 1.55 0.60 20.0 1.10 143.0 9.0 16
87.00 SVXY1403J87 0.05 0.00 0.10 5.0 0.15 61.0 17.0 120
87.00 SVXY1410J87 0.25 0.00 0.05 21.0 0.25 100.0 7.0 42
87.00 SVXY1418J87 0.30 -0.15 0.10 53.0 0.35 71.0 30.0 203
87.00 SVXY1424J87 0.75 0.00 0.35 41.0 0.70 196.0 1.0 31
87.00 SVXY1431J87 2.00 1.00 0.50 20.0 1.00 220.0 10.0 17
87.50 SVXY1403J87.5 0.15 0.00 0.05 298.0 0.15 51.0 59.0 64
87.50 SVXY1410J87.5 0.20 0.15 0.05 52.0 0.25 101.0 2.0 41
87.50 SVXY1418J87.5 0.30 0.10 0.05 41.0 0.35 81.0 1.0 36
87.50 SVXY1424J87.5 2.70 2.15 0.30 51.0 0.65 191.0 10.0 50
87.50 SVXY1431J87.5 1.58 0.73 0.45 20.0 0.95 157.0 38.0 63
88.00 SVXY1403J88 0.05 0.00 0.05 20.0 0.15 50.0 21.0 182
88.00 SVXY1410J88 0.12 0.00 0.05 105.0 0.20 42.0 5.0 35
88.00 SVXY1418J88 0.35 0.15 0.15 20.0 0.35 11.0 2.0 113
88.00 SVXY1424J88 0.75 0.00 0.30 21.0 0.60 180.0 10.0 95
88.00 SVXY1431J88 1.00 0.00 0.40 20.0 0.90 175.0 1.0 33
88.50 SVXY1403J88.5 0.06 0.00 0.05 91.0 0.15 51.0 10.0 64
88.50 SVXY1410J88.5 1.10 1.05 0.05 65.0 0.20 44.0 1.0 14
88.50 SVXY1418J88.5 1.75 1.60 0.05 21.0 0.30 139.0 5.0 55
88.50 SVXY1424J88.5 0.40 0.00 0.25 30.0 0.55 144.0 40.0 64
88.50 SVXY1431J88.5 1.60 1.00 0.35 46.0 0.80 134.0 10.0 31
89.00 SVXY1403J89 0.07 -0.08 0.05 13.0 0.15 50.0 20.0 153
89.00 SVXY1410J89 0.46 0.26 0.05 23.0 0.20 58.0 1.0 28
89.00 SVXY1418J89 0.15 0.05 0.10 21.0 0.30 115.0 36.0 146
89.00 SVXY1424J89 0.60 0.00 0.20 30.0 0.50 140.0 3.0 22
89.00 SVXY1431J89 0.60 -0.25 0.30 21.0 0.80 210.0 20.0 11
89.50 SVXY1403J89.5 0.25 0.10 0.05 73.0 0.15 51.0 10.0 36
89.50 SVXY1410J89.5 2.35 2.15 0.05 77.0 0.20 41.0 1.0 30
89.50 SVXY1418J89.5 1.55 1.45 0.05 65.0 0.30 116.0 50.0 50
89.50 SVXY1424J89.5 0.60 0.30 0.25 20.0 0.50 170.0 10.0 69
89.50 SVXY1431J89.5 1.10 0.60 0.25 21.0 0.70 231.0 1.0 12
90.00 SVXY1403J90 0.07 0.02 0.05 8.0 0.05 110.0 73.0 102
90.00 SVXY1410J90 0.10 0.00 0.05 10.0 0.10 110.0 5.0 81
90.00 SVXY1418J90 0.16 -0.02 0.05 10.0 0.25 11.0 47.0 412
90.00 SVXY1424J90 0.60 0.35 0.05 54.0 0.40 121.0 9.0 26
90.00 SVXY1431J90 1.40 1.00 0.20 31.0 0.65 151.0 4.0 27
90.50 SVXY1403J90.5 0.23 0.08 0.05 11.0 0.15 51.0 4.0 13
90.50 SVXY1410J90.5 2.15 2.00 0.10 55.0 0.20 51.0 3.0 3
90.50 SVXY1418J90.5 1.05 1.00 0.05 23.0 0.25 91.0 4.0 4
90.50 SVXY1424J90.5 0.50 0.30 0.05 41.0 0.40 40.0 50.0 66
90.50 SVXY1431J90.5 0.40 0.00 0.15 21.0 0.55 100.0 0.0 0
91.00 SVXY1403J91 0.10 -0.05 0.10 48.0 0.15 50.0 1.0 118
91.00 SVXY1410J91 0.10 0.00 0.05 9.0 0.05 100.0 45.0 102
91.00 SVXY1418J91 0.15 0.10 0.15 1.0 0.25 91.0 52.0 1,186
91.00 SVXY1424J91 0.40 0.25 0.05 61.0 0.35 91.0 20.0 25
91.00 SVXY1431J91 1.05 0.70 0.25 20.0 0.60 170.0 1.0 111
91.50 SVXY1403J91.5 1.05 0.90 0.05 41.0 0.15 51.0 9.0 41
91.50 SVXY1410J91.5 0.50 0.35 0.05 54.0 0.15 41.0 2.0 10
91.50 SVXY1418J91.5 0.05 0.00 0.05 29.0 0.25 106.0 0.0 0
91.50 SVXY1424J91.5 0.40 0.25 0.05 11.0 0.35 121.0 50.0 53
92.00 SVXY1403J92 0.12 -0.03 0.05 5.0 0.15 50.0 150.0 112
92.00 SVXY1410J92 0.05 -0.10 0.05 9.0 0.15 32.0 10.0 32
92.00 SVXY1418J92 0.15 0.00 0.05 36.0 0.25 116.0 31.0 267
92.00 SVXY1424J92 0.20 0.10 0.05 31.0 0.30 101.0 40.0 104
92.00 SVXY1431J92 2.58 2.33 0.05 21.0 0.55 233.0 1.0 12
92.50 SVXY1403J92.5 0.05 -0.10 0.05 20.0 0.15 51.0 44.0 79
92.50 SVXY1410J92.5 1.30 1.15 0.05 57.0 0.15 32.0 20.0 31
92.50 SVXY1418J92.5 0.30 0.05 0.05 116.0 0.20 31.0 20.0 20
92.50 SVXY1424J92.5 0.85 0.80 0.05 10.0 0.30 113.0 3.0 17
93.00 SVXY1403J93 0.05 -0.10 0.05 2.0 0.15 50.0 2.0 158
93.00 SVXY1410J93 0.09 -0.06 0.05 21.0 0.15 51.0 2.0 34
93.00 SVXY1418J93 0.15 -0.05 0.05 10.0 0.20 55.0 1.0 329
93.00 SVXY1424J93 0.25 0.00 0.05 55.0 0.30 126.0 14.0 32
93.00 SVXY1431J93 0.40 0.25 0.05 21.0 0.50 232.0 20.0 86
93.50 SVXY1418J93.5 0.20 0.00 0.10 33.0 0.20 51.0 0.0 0
94.00 SVXY1403J94 0.07 -0.08 0.05 35.0 0.15 50.0 150.0 123
94.00 SVXY1410J94 0.75 0.60 0.05 10.0 0.15 51.0 7.0 33
94.00 SVXY1418J94 0.05 -0.06 0.05 5.0 0.20 51.0 8.0 247
94.00 SVXY1424J94 1.95 1.90 0.05 88.0 0.25 87.0 6.0 72
94.00 SVXY1431J94 0.50 0.40 0.05 20.0 0.45 11.0 20.0 31
95.00 SVXY1403J95 0.04 -0.06 0.05 16.0 0.05 108.0 150.0 1,022
95.00 SVXY1410J95 0.18 0.03 0.05 49.0 0.15 51.0 40.0 341
95.00 SVXY1418J95 0.09 0.03 0.05 2.0 0.15 10.0 5.0 804
95.00 SVXY1424J95 0.10 -0.15 0.05 93.0 0.25 106.0 2.0 51
95.00 SVXY1431J95 0.16 -0.04 0.10 1.0 0.45 26.0 5.0 127
96.00 SVXY1403J96 0.09 -0.06 0.05 41.0 0.15 41.0 20.0 57
96.00 SVXY1410J96 0.15 0.10 0.05 10.0 0.15 51.0 2.0 1,364
96.00 SVXY1418J96 0.20 0.00 0.05 89.0 0.20 51.0 0.0 0
96.00 SVXY1424J96 0.10 -0.15 0.05 10.0 0.25 91.0 25.0 5
96.00 SVXY1431J96 1.30 0.90 0.05 26.0 0.40 179.0 1.0 21
97.00 SVXY1403J97 0.15 0.00 0.05 29.0 0.15 41.0 10.0 12
97.00 SVXY1410J97 0.05 0.00 0.05 2.0 0.15 51.0 2.0 1,405
97.00 SVXY1418J97 0.15 -0.05 0.05 10.0 0.20 51.0 1.0 1
97.00 SVXY1424J97 0.50 0.30 0.05 30.0 0.20 32.0 15.0 18
97.00 SVXY1431J97 1.30 0.95 0.05 74.0 0.40 207.0 1.0 51
98.00 SVXY1403J98 0.10 -0.05 0.05 30.0 0.15 50.0 10.0 112
98.00 SVXY1410J98 0.09 -0.06 0.05 10.0 0.15 51.0 5.0 5
98.00 SVXY1418J98 0.20 0.00 0.05 11.0 0.20 40.0 0.0 0
98.00 SVXY1424J98 0.35 0.15 0.05 10.0 0.20 51.0 2.0 13
98.00 SVXY1431J98 0.15 -0.20 0.05 61.0 0.30 102.0 2.0 36
99.00 SVXY1403J99 0.15 0.00 0.05 30.0 0.15 41.0 0.0 0
99.00 SVXY1410J99 0.30 0.15 0.05 41.0 0.15 51.0 2.0 4
99.00 SVXY1418J99 0.20 0.00 0.05 30.0 0.20 51.0 0.0 0
99.00 SVXY1424J99 0.18 -0.02 0.05 10.0 0.20 40.0 2.0 6
99.00 SVXY1431J99 0.35 0.05 0.05 10.0 0.35 126.0 26.0 66
100.00 SVXY1403J100 0.05 -0.10 0.05 75.0 0.15 41.0 2.0 3
100.00 SVXY1410J100 0.05 -0.10 0.05 5.0 0.15 51.0 5.0 27
100.00 SVXY1418J100 0.04 -0.01 0.05 6.0 0.05 163.0 1.0 349
100.00 SVXY1424J100 0.50 0.30 0.05 10.0 0.20 40.0 20.0 192
100.00 SVXY1431J100 0.05 0.00 0.05 1.0 0.35 132.0 1.0 26
101.00 SVXY1403J101 0.14 -0.01 0.10 1.0 0.15 41.0 1.0 51
101.00 SVXY1410J101 0.30 0.15 0.05 10.0 0.15 51.0 22.0 22
101.00 SVXY1418J101 0.20 0.00 0.05 53.0 0.20 40.0 0.0 0
101.00 SVXY1424J101 0.38 0.18 0.05 10.0 0.20 51.0 50.0 50
101.00 SVXY1431J101 0.29 -0.01 0.05 11.0 0.30 106.0 33.0 100
102.00 SVXY1403J102 0.09 0.04 0.05 5.0 0.15 51.0 5.0 1,053
102.00 SVXY1410J102 0.15 0.00 0.05 20.0 0.15 51.0 0.0 0
102.00 SVXY1418J102 0.20 0.00 0.00 0.0 0.20 41.0 0.0 0
102.00 SVXY1424J102 0.50 0.30 0.05 27.0 0.20 51.0 4.0 19
103.00 SVXY1418J103 0.20 0.00 0.00 0.0 0.20 41.0 0.0 0
104.00 SVXY1418J104 0.20 0.00 0.00 0.0 0.20 41.0 0.0 0
105.00 SVXY1418J105 0.04 -0.06 0.10 1.0 0.10 48.0 3.0 124
110.00 SVXY1418J110 0.05 -0.05 0.05 1.0 0.10 155.0 1.0 14
115.00 SVXY1418J115 0.10 0.00 0.05 1.0 0.10 50.0 2.0 203
120.00 SVXY1418J120 0.05 0.00 0.00 0.0 0.05 60.0 0.0 0

Put Options: SVXY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SVXY1418V40 0.07 0.02 0.05 14.0 0.25 61.0 14.0 1,129
41.00 SVXY1418V41 0.25 0.00 0.00 0.0 0.25 32.0 0.0 0
42.00 SVXY1418V42 0.20 -0.05 0.05 91.0 0.25 32.0 10.0 10
43.00 SVXY1418V43 0.25 0.00 0.05 40.0 0.25 51.0 0.0 0
44.00 SVXY1418V44 0.25 0.00 0.05 121.0 0.30 44.0 10.0 10
45.00 SVXY1418V45 0.14 0.00 0.05 56.0 0.30 42.0 4.0 262
46.00 SVXY1418V46 0.30 0.00 0.05 11.0 0.30 40.0 0.0 0
47.00 SVXY1418V47 0.25 0.20 0.05 21.0 0.30 14.0 10.0 1
48.00 SVXY1418V48 0.20 0.15 0.05 1297.0 0.40 51.0 6.0 0
49.00 SVXY1418V49 0.30 0.20 0.10 247.0 0.40 57.0 20.0 3
50.00 SVXY1418V50 0.30 0.05 0.15 1.0 2.75 1.0 16.0 442
51.00 SVXY1418V51 0.35 0.15 0.20 30.0 0.50 31.0 3.0 3
52.00 SVXY1418V52 0.45 0.20 0.20 302.0 0.55 51.0 5.0 3
53.00 SVXY1418V53 0.45 0.20 0.30 44.0 0.60 52.0 3.0 3
54.00 SVXY1418V54 0.45 0.10 0.35 73.0 0.70 52.0 13.0 47
55.00 SVXY1418V55 0.75 0.35 0.40 113.0 0.75 51.0 9.0 854
56.00 SVXY1403V56 0.10 -0.05 0.05 3.0 0.15 32.0 5.0 5
56.00 SVXY1410V56 0.35 0.20 0.20 30.0 0.40 20.0 58.0 19
56.00 SVXY1418V56 0.45 0.00 0.50 98.0 0.85 40.0 13.0 116
57.00 SVXY1403V57 0.05 0.00 0.05 3.0 0.15 45.0 3.0 306
57.00 SVXY1410V57 0.45 0.15 0.20 191.0 0.45 47.0 12.0 68
57.00 SVXY1418V57 0.90 0.45 0.60 61.0 0.90 2.0 16.0 9
58.00 SVXY1403V58 0.05 0.00 0.05 3.0 0.20 51.0 3.0 80
58.00 SVXY1410V58 0.50 0.25 0.20 25.0 0.45 10.0 3.0 110
58.00 SVXY1418V58 0.95 0.25 0.70 45.0 1.05 41.0 21.0 9
59.00 SVXY1403V59 0.05 0.00 0.05 1.0 0.20 50.0 1.0 111
59.00 SVXY1410V59 0.35 0.10 0.35 40.0 0.60 41.0 3.0 27
59.00 SVXY1418V59 0.80 0.15 0.80 51.0 1.15 40.0 10.0 32
60.00 SVXY1403V60 0.05 0.01 0.05 15.0 0.10 1.0 137.0 573
60.00 SVXY1410V60 0.60 0.15 0.45 44.0 0.70 43.0 121.0 83
60.00 SVXY1418V60 1.31 0.41 0.95 30.0 1.25 22.0 78.0 1,156
61.00 SVXY1403V61 0.13 0.04 0.05 10.0 0.20 49.0 247.0 409
61.00 SVXY1410V61 0.79 0.39 0.55 54.0 0.80 43.0 48.0 4
61.00 SVXY1418V61 1.45 0.50 1.10 41.0 1.45 54.0 42.0 365
62.00 SVXY1403V62 0.18 0.08 0.05 33.0 0.25 44.0 97.0 359
62.00 SVXY1410V62 1.00 0.55 0.65 55.0 0.90 51.0 21.0 0
62.00 SVXY1418V62 1.30 0.35 1.25 30.0 1.60 56.0 6.0 146
63.00 SVXY1403V63 0.23 0.13 0.05 1.0 0.25 51.0 115.0 521
63.00 SVXY1410V63 1.00 0.45 0.75 51.0 1.00 1.0 31.0 9
63.00 SVXY1418V63 1.60 0.20 1.45 21.0 1.75 20.0 24.0 88
64.00 SVXY1403V64 0.35 0.30 0.05 41.0 0.30 41.0 79.0 167
64.00 SVXY1410V64 1.10 0.15 0.90 41.0 1.20 41.0 41.0 19
64.00 SVXY1418V64 2.03 0.63 1.65 21.0 1.95 51.0 10.0 353
65.00 SVXY1403V65 0.25 -0.01 0.15 1.0 0.35 31.0 75.0 349
65.00 SVXY1410V65 1.60 0.55 1.10 51.0 1.35 51.0 18.0 127
65.00 SVXY1418V65 2.31 0.72 1.85 51.0 2.20 76.0 35.0 700
66.00 SVXY1403V66 0.42 0.17 0.20 31.0 0.40 30.0 65.0 316
66.00 SVXY1410V66 1.72 0.62 1.30 10.0 1.50 10.0 38.0 11
66.00 SVXY1418V66 2.20 0.55 2.05 50.0 2.50 35.0 531.0 154
66.50 SVXY1403V66.5 0.42 0.22 0.25 44.0 0.50 45.0 26.0 357
67.00 SVXY1403V67 0.40 0.14 0.30 56.0 0.55 34.0 119.0 178
67.00 SVXY1410V67 2.05 0.90 1.55 51.0 1.85 51.0 2.0 13
67.00 SVXY1418V67 2.60 0.75 2.20 135.0 2.65 37.0 33.0 257
67.50 SVXY1403V67.5 0.45 -0.02 0.40 11.0 0.60 41.0 143.0 115
68.00 SVXY1403V68 0.47 0.12 0.40 72.0 0.65 42.0 301.0 669
68.00 SVXY1410V68 2.10 0.59 1.80 31.0 2.15 61.0 5.0 36
68.00 SVXY1418V68 3.00 1.10 2.55 54.0 3.10 34.0 1.0 380
68.50 SVXY1403V68.5 0.95 0.50 0.50 31.0 0.75 61.0 1.0 114
69.00 SVXY1403V69 1.06 0.43 0.60 30.0 0.85 51.0 303.0 266
69.00 SVXY1410V69 2.14 0.39 2.05 74.0 2.45 61.0 31.0 27
69.00 SVXY1418V69 2.72 0.47 2.95 10.0 3.40 86.0 18.0 80
69.50 SVXY1403V69.5 0.66 0.00 0.65 67.0 0.95 42.0 19.0 55
70.00 SVXY1403V70 0.94 0.16 0.80 55.0 1.15 40.0 274.0 709
70.00 SVXY1410V70 2.35 0.55 2.25 51.0 2.60 21.0 93.0 160
70.00 SVXY1418V70 3.30 0.80 3.10 83.0 3.60 99.0 585.0 3,023
70.50 SVXY1403V70.5 1.40 0.48 0.95 31.0 1.35 91.0 18.0 259
71.00 SVXY1403V71 1.54 0.49 1.05 64.0 1.45 45.0 67.0 450
71.00 SVXY1410V71 2.30 0.30 2.65 80.0 3.10 61.0 20.0 22
71.00 SVXY1418V71 4.24 1.19 3.60 42.0 4.10 63.0 21.0 534
71.50 SVXY1403V71.5 1.76 0.71 1.10 1.0 1.60 1.0 14.0 62
72.00 SVXY1403V72 2.05 0.80 1.45 20.0 1.85 50.0 16.0 213
72.00 SVXY1410V72 3.20 0.60 3.00 67.0 3.50 50.0 14.0 24
72.00 SVXY1418V72 4.00 0.80 3.90 84.0 4.50 61.0 1.0 589
72.50 SVXY1403V72.5 2.45 1.15 1.65 31.0 2.10 118.0 72.0 60
73.00 SVXY1403V73 2.20 0.58 1.80 97.0 2.35 85.0 158.0 118
73.00 SVXY1410V73 3.35 0.70 3.50 21.0 4.00 156.0 11.0 59
73.00 SVXY1418V73 4.87 1.47 4.40 87.0 5.00 92.0 9.0 664
73.50 SVXY1403V73.5 1.95 0.66 2.10 21.0 2.55 51.0 5.0 318
74.00 SVXY1403V74 2.39 0.73 2.35 24.0 2.90 67.0 89.0 334
74.00 SVXY1410V74 4.27 1.18 3.90 94.0 4.50 85.0 1.0 1
74.00 SVXY1418V74 4.92 1.17 4.80 72.0 5.50 122.0 10.0 61
74.00 SVXY1424V74 5.00 0.00 5.60 61.0 6.30 396.0 7.0 13
74.00 SVXY1431V74 7.00 1.68 6.00 51.0 6.90 142.0 2.0 36
74.50 SVXY1403V74.5 1.75 0.00 2.70 66.0 3.30 161.0 3.0 96
74.50 SVXY1410V74.5 3.90 0.89 4.20 26.0 4.70 96.0 1.0 33
74.50 SVXY1418V74.5 4.10 0.00 5.10 90.0 5.80 76.0 0.0 0
74.50 SVXY1424V74.5 4.60 -0.20 5.80 61.0 6.50 222.0 5.0 51
74.50 SVXY1431V74.5 4.80 -0.40 6.30 21.0 7.20 172.0 8.0 57
75.00 SVXY1403V75 3.30 1.06 3.00 60.0 3.60 36.0 28.0 313
75.00 SVXY1410V75 5.38 2.02 4.50 10.0 5.00 129.0 6.0 130
75.00 SVXY1418V75 5.99 1.74 5.30 72.0 6.00 51.0 19.0 1,298
75.00 SVXY1424V75 4.30 -0.80 6.10 61.0 6.80 73.0 1.0 46
75.00 SVXY1431V75 5.40 0.00 6.50 45.0 7.40 152.0 1.0 62
75.50 SVXY1403V75.5 4.25 2.00 3.20 22.0 5.00 21.0 3.0 61
75.50 SVXY1410V75.5 2.95 -0.65 4.70 71.0 5.30 70.0 6.0 30
75.50 SVXY1418V75.5 5.10 0.60 5.60 61.0 6.30 96.0 2.0 0
75.50 SVXY1424V75.5 5.62 0.42 6.30 66.0 7.00 196.0 10.0 11
75.50 SVXY1431V75.5 6.50 0.80 6.90 31.0 7.70 185.0 6.0 0
76.00 SVXY1403V76 3.20 0.30 3.60 87.0 4.40 150.0 10.0 126
76.00 SVXY1410V76 4.00 0.20 5.00 79.0 5.60 160.0 30.0 72
76.00 SVXY1418V76 5.97 1.42 5.80 72.0 6.50 11.0 15.0 633
76.00 SVXY1424V76 5.50 0.10 6.50 8.0 7.20 9.0 2.0 7
76.00 SVXY1431V76 5.60 -0.30 7.00 41.0 7.90 146.0 1.0 8
76.50 SVXY1403V76.5 1.90 -1.00 3.80 1.0 4.60 10.0 14.0 22
76.50 SVXY1410V76.5 4.20 0.10 5.30 90.0 6.00 61.0 4.0 58
76.50 SVXY1418V76.5 4.90 0.00 6.10 48.0 6.90 129.0 0.0 0
76.50 SVXY1424V76.5 4.90 -0.80 6.80 66.0 7.50 91.0 8.0 102
76.50 SVXY1431V76.5 5.40 -0.80 7.30 21.0 8.10 105.0 8.0 9
77.00 SVXY1403V77 5.61 2.61 4.30 30.0 5.30 30.0 11.0 127
77.00 SVXY1410V77 5.90 1.50 5.60 71.0 6.30 101.0 1.0 54
77.00 SVXY1418V77 4.83 -0.37 6.40 76.0 7.20 114.0 7.0 743
77.00 SVXY1424V77 3.90 -2.00 7.10 45.0 7.80 72.0 11.0 25
77.00 SVXY1431V77 6.00 -0.40 7.50 40.0 8.40 128.0 6.0 8
77.50 SVXY1403V77.5 6.30 2.80 4.70 30.0 5.50 61.0 10.0 71
77.50 SVXY1410V77.5 4.04 -0.46 5.90 89.0 6.60 90.0 1.0 20
77.50 SVXY1418V77.5 5.50 0.00 6.80 60.0 7.50 166.0 0.0 0
77.50 SVXY1424V77.5 5.30 -0.90 7.40 61.0 8.10 89.0 8.0 18
77.50 SVXY1431V77.5 2.50 -4.20 7.50 96.0 8.80 160.0 1.0 1
78.00 SVXY1403V78 5.60 2.30 5.30 51.0 6.10 44.0 15.0 134
78.00 SVXY1410V78 6.80 1.90 6.40 29.0 7.10 121.0 15.0 38
78.00 SVXY1418V78 5.19 0.00 7.10 69.0 7.80 110.0 5.0 620
78.00 SVXY1424V78 6.40 0.00 7.70 76.0 8.40 256.0 7.0 12
78.00 SVXY1431V78 6.45 -0.45 7.50 487.0 9.70 597.0 4.0 9
78.50 SVXY1403V78.5 4.20 0.00 5.80 10.0 6.60 95.0 5.0 90
78.50 SVXY1410V78.5 4.10 -1.10 6.70 61.0 7.40 94.0 17.0 17
78.50 SVXY1418V78.5 4.60 -1.30 7.40 79.0 8.10 83.0 1.0 1
78.50 SVXY1424V78.5 5.90 -0.80 8.00 71.0 8.70 216.0 8.0 44
78.50 SVXY1431V78.5 6.70 -0.50 7.50 546.0 10.00 601.0 5.0 5
79.00 SVXY1403V79 6.11 2.01 6.20 21.0 7.10 111.0 1.0 119
79.00 SVXY1410V79 6.96 1.46 6.90 33.0 7.60 107.0 1.0 166
79.00 SVXY1418V79 5.90 0.00 7.60 53.0 8.30 21.0 10.0 94
79.00 SVXY1424V79 6.10 -0.80 8.40 61.0 9.10 183.0 9.0 32
79.00 SVXY1431V79 5.15 -2.25 8.00 453.0 10.40 539.0 1.0 2
79.50 SVXY1403V79.5 4.90 0.00 6.70 41.0 7.60 71.0 1.0 71
79.50 SVXY1410V79.5 3.40 -2.50 7.40 67.0 8.20 121.0 19.0 32
79.50 SVXY1418V79.5 5.49 -1.11 8.10 31.0 8.80 57.0 1.0 22
79.50 SVXY1424V79.5 6.40 -0.90 8.50 61.0 9.10 52.0 8.0 20
79.50 SVXY1431V79.5 7.50 0.00 8.30 418.0 10.70 581.0 0.0 0
80.00 SVXY1403V80 7.62 2.15 6.90 21.0 7.60 51.0 9.0 225
80.00 SVXY1410V80 8.00 1.58 7.80 51.0 8.60 121.0 2.0 237
80.00 SVXY1418V80 9.00 2.04 8.20 22.0 8.90 31.0 21.0 586
80.00 SVXY1424V80 7.28 0.00 8.80 75.0 9.60 70.0 6.0 33
80.00 SVXY1431V80 6.70 -0.80 8.60 325.0 11.00 407.0 1.0 31
80.50 SVXY1403V80.5 3.70 -2.00 7.60 30.0 8.40 80.0 1.0 180
80.50 SVXY1410V80.5 3.95 -2.55 8.20 21.0 9.00 91.0 50.0 62
80.50 SVXY1418V80.5 7.20 0.00 8.60 22.0 9.40 86.0 0.0 0
80.50 SVXY1424V80.5 5.10 -2.80 9.40 61.0 10.10 77.0 3.0 3
80.50 SVXY1431V80.5 6.40 -1.10 8.80 486.0 11.40 440.0 1.0 1
81.00 SVXY1403V81 5.70 0.00 8.00 1.0 8.90 30.0 1.0 79
81.00 SVXY1410V81 9.50 2.70 8.50 57.0 9.30 30.0 40.0 65
81.00 SVXY1418V81 9.50 2.45 9.00 57.0 9.80 74.0 3.0 57
81.00 SVXY1424V81 5.68 -2.52 9.70 67.0 10.60 137.0 5.0 40
81.00 SVXY1431V81 3.94 -3.66 9.20 413.0 11.70 393.0 20.0 8
81.50 SVXY1403V81.5 3.20 -3.40 8.50 51.0 9.50 111.0 14.0 577
81.50 SVXY1410V81.5 4.00 -3.30 9.00 51.0 9.90 129.0 5.0 22
81.50 SVXY1418V81.5 4.30 -3.60 9.40 44.0 10.20 51.0 3.0 3
81.50 SVXY1424V81.5 7.22 -1.28 9.80 71.0 10.60 61.0 11.0 11
81.50 SVXY1431V81.5 6.05 -1.65 9.90 102.0 12.20 429.0 1.0 1
82.00 SVXY1403V82 9.17 2.49 9.10 14.0 10.10 61.0 1.0 121
82.00 SVXY1410V82 6.50 0.00 9.40 30.0 10.20 30.0 4.0 31
82.00 SVXY1418V82 9.70 1.50 9.80 40.0 10.50 11.0 6.0 135
82.00 SVXY1424V82 7.33 -1.57 10.20 61.0 11.10 140.0 10.0 11
82.00 SVXY1431V82 6.42 -1.68 10.20 201.0 12.60 470.0 10.0 17
82.50 SVXY1403V82.5 10.20 2.90 9.50 41.0 10.40 36.0 4.0 80
82.50 SVXY1410V82.5 5.00 -3.00 9.70 40.0 10.50 66.0 5.0 6
82.50 SVXY1418V82.5 9.60 1.00 10.00 40.0 11.10 101.0 1.0 49
82.50 SVXY1424V82.5 7.60 -1.60 10.50 64.0 11.40 103.0 1.0 12
82.50 SVXY1431V82.5 8.40 0.00 10.60 159.0 12.80 473.0 0.0 0
83.00 SVXY1403V83 11.23 4.06 10.00 51.0 10.90 51.0 6.0 117
83.00 SVXY1410V83 4.39 -4.01 10.30 51.0 11.20 107.0 5.0 14
83.00 SVXY1418V83 11.50 2.00 10.70 55.0 11.60 65.0 3.0 116
83.00 SVXY1424V83 7.58 -1.92 10.90 51.0 11.80 125.0 1.0 12
83.00 SVXY1431V83 4.15 -4.55 10.70 293.0 13.40 469.0 2.0 2
83.50 SVXY1403V83.5 4.35 -3.85 10.50 41.0 11.40 66.0 7.0 36
83.50 SVXY1410V83.5 8.95 0.00 10.70 41.0 11.60 71.0 1.0 28
83.50 SVXY1418V83.5 4.60 -4.70 10.80 30.0 11.70 61.0 15.0 15
83.50 SVXY1424V83.5 9.90 0.00 11.30 52.0 12.20 73.0 0.0 0
83.50 SVXY1431V83.5 10.35 0.00 10.70 442.0 13.60 433.0 1.0 1
84.00 SVXY1403V84 11.83 2.93 11.00 51.0 11.90 66.0 7.0 148
84.00 SVXY1410V84 5.36 -3.84 11.10 30.0 12.00 71.0 17.0 36
84.00 SVXY1418V84 11.50 1.80 11.20 55.0 12.30 117.0 1.0 44
84.00 SVXY1424V84 8.03 -2.07 11.70 21.0 12.60 126.0 3.0 3
84.00 SVXY1431V84 11.75 2.55 11.50 225.0 14.20 462.0 4.0 7
84.50 SVXY1403V84.5 8.13 0.00 11.50 41.0 12.40 66.0 5.0 34
84.50 SVXY1410V84.5 5.05 -4.65 11.80 30.0 12.70 30.0 1.0 1
84.50 SVXY1418V84.5 5.50 -4.60 11.80 25.0 12.70 113.0 8.0 8
84.50 SVXY1424V84.5 5.00 -5.50 12.10 55.0 13.00 75.0 2.0 11
84.50 SVXY1431V84.5 4.57 -5.03 11.70 160.0 14.60 283.0 1.0 7
85.00 SVXY1403V85 12.78 3.38 11.90 44.0 12.80 81.0 14.0 204
85.00 SVXY1410V85 6.09 -4.01 12.10 30.0 13.00 34.0 11.0 55
85.00 SVXY1418V85 13.08 2.68 12.40 35.0 13.30 81.0 29.0 463
85.00 SVXY1424V85 8.57 -2.33 12.50 21.0 13.40 104.0 2.0 21
85.00 SVXY1431V85 9.43 -0.57 11.20 395.0 15.00 290.0 5.0 13
85.50 SVXY1403V85.5 9.23 0.00 12.40 30.0 13.30 70.0 2.0 15
85.50 SVXY1410V85.5 4.00 -6.40 12.50 30.0 13.50 50.0 8.0 41
85.50 SVXY1418V85.5 6.00 -4.80 12.90 30.0 13.80 71.0 8.0 8
85.50 SVXY1424V85.5 11.30 0.00 12.90 30.0 13.80 51.0 0.0 0
85.50 SVXY1431V85.5 5.00 -6.10 12.00 317.0 15.30 259.0 2.0 10
86.00 SVXY1403V86 13.81 2.60 12.90 44.0 13.80 81.0 13.0 130
86.00 SVXY1410V86 10.53 -0.37 12.90 30.0 13.90 64.0 1.0 22
86.00 SVXY1418V86 13.89 2.59 13.20 41.0 14.20 81.0 9.0 102
86.00 SVXY1424V86 11.96 0.00 13.40 10.0 14.20 10.0 3.0 5
86.00 SVXY1431V86 11.10 -0.40 12.20 252.0 15.70 201.0 4.0 4
86.50 SVXY1403V86.5 10.68 -0.52 13.40 30.0 14.40 70.0 1.0 15
86.50 SVXY1410V86.5 10.98 -0.42 13.50 30.0 14.30 30.0 1.0 3
86.50 SVXY1418V86.5 9.84 -1.76 13.60 41.0 14.60 81.0 3.0 3
86.50 SVXY1424V86.5 11.57 -0.43 14.10 11.0 15.00 77.0 2.0 2
86.50 SVXY1431V86.5 10.80 0.00 12.50 326.0 16.10 264.0 0.0 0
87.00 SVXY1403V87 14.90 3.20 13.90 30.0 14.90 70.0 8.0 43
87.00 SVXY1410V87 15.05 2.85 13.90 30.0 14.80 30.0 8.0 18
87.00 SVXY1418V87 11.65 -0.55 14.20 11.0 15.20 71.0 1.0 338
87.00 SVXY1424V87 15.05 2.55 14.10 55.0 15.10 36.0 1.0 8
87.00 SVXY1431V87 15.67 4.37 13.30 335.0 16.50 234.0 1.0 5
87.50 SVXY1403V87.5 11.68 -0.52 14.50 30.0 15.40 45.0 2.0 40
87.50 SVXY1410V87.5 11.80 -0.40 14.20 30.0 15.20 30.0 1.0 15
87.50 SVXY1418V87.5 10.80 -1.70 14.40 30.0 15.30 41.0 1.0 1
87.50 SVXY1424V87.5 7.20 -5.70 14.60 40.0 15.50 61.0 10.0 22
87.50 SVXY1431V87.5 9.10 -2.50 13.50 439.0 17.00 297.0 9.0 9
88.00 SVXY1403V88 15.40 2.70 13.20 81.0 17.20 203.0 13.0 88
88.00 SVXY1410V88 15.65 2.95 13.20 175.0 17.10 150.0 11.0 16
88.00 SVXY1418V88 16.10 3.10 15.10 41.0 16.10 71.0 3.0 106
88.00 SVXY1424V88 15.95 2.65 15.40 41.0 16.40 50.0 1.0 11
88.00 SVXY1431V88 12.70 0.70 13.70 371.0 17.40 252.0 4.0 4
88.50 SVXY1403V88.5 13.30 0.00 13.70 25.0 17.90 25.0 0.0 0
88.50 SVXY1410V88.5 8.00 -5.20 13.50 244.0 17.50 190.0 1.0 15
88.50 SVXY1418V88.5 13.50 0.00 15.30 30.0 16.30 30.0 0.0 0
88.50 SVXY1424V88.5 6.90 -6.80 15.70 30.0 16.70 41.0 2.0 2
88.50 SVXY1431V88.5 12.40 0.00 14.20 387.0 18.30 276.0 0.0 0
89.00 SVXY1403V89 11.67 -2.13 13.90 100.0 17.90 200.0 2.0 10
89.00 SVXY1410V89 16.20 2.00 14.30 241.0 18.30 200.0 2.0 77
89.00 SVXY1418V89 17.50 3.70 15.90 30.0 16.90 40.0 3.0 98
89.00 SVXY1424V89 8.52 -5.78 16.30 41.0 17.20 61.0 2.0 4
89.00 SVXY1431V89 13.19 0.29 15.10 288.0 18.20 258.0 4.0 4
89.50 SVXY1403V89.5 8.92 -5.38 14.40 161.0 18.60 160.0 60.0 22
89.50 SVXY1410V89.5 14.20 0.00 14.80 243.0 18.80 10.0 0.0 0
89.50 SVXY1418V89.5 14.40 0.00 16.40 30.0 17.30 30.0 0.0 0
89.50 SVXY1424V89.5 8.60 -6.00 16.70 41.0 17.70 81.0 10.0 10
89.50 SVXY1431V89.5 13.20 0.00 14.90 51.0 18.90 36.0 0.0 0
90.00 SVXY1403V90 17.20 3.50 14.80 220.0 19.20 240.0 8.0 60
90.00 SVXY1410V90 9.95 -4.25 15.30 242.0 19.30 200.0 10.0 32
90.00 SVXY1418V90 17.48 2.11 16.80 30.0 17.90 55.0 5.0 118
90.00 SVXY1424V90 6.00 -9.10 17.00 30.0 17.90 41.0 1.0 1
90.00 SVXY1431V90 15.04 0.00 15.60 302.0 19.10 196.0 2.0 12
90.50 SVXY1403V90.5 13.50 0.00 15.50 35.0 19.70 10.0 0.0 0
90.50 SVXY1410V90.5 5.60 -9.00 15.50 237.0 19.50 190.0 11.0 11
90.50 SVXY1418V90.5 15.30 0.00 17.40 30.0 18.30 30.0 0.0 0
90.50 SVXY1424V90.5 15.60 0.00 17.40 30.0 18.30 1.0 0.0 0
90.50 SVXY1431V90.5 14.10 0.00 15.90 2.0 20.30 25.0 0.0 0
91.00 SVXY1403V91 9.04 -5.46 15.90 60.0 20.00 200.0 61.0 23
91.00 SVXY1410V91 17.44 2.84 16.00 211.0 20.00 190.0 1.0 13
91.00 SVXY1418V91 14.35 -1.35 18.00 30.0 19.10 30.0 1.0 19
91.00 SVXY1424V91 16.00 0.00 18.00 10.0 18.90 30.0 0.0 0
91.00 SVXY1431V91 17.75 3.15 16.60 21.0 20.70 21.0 1.0 0
91.50 SVXY1403V91.5 14.30 0.00 16.40 26.0 20.80 25.0 0.0 0
91.50 SVXY1410V91.5 14.60 0.00 16.40 11.0 20.70 1.0 0.0 0
91.50 SVXY1418V91.5 16.30 0.00 18.40 30.0 19.30 30.0 0.0 0
91.50 SVXY1424V91.5 8.60 -7.80 18.60 30.0 19.60 60.0 1.0 5
92.00 SVXY1403V92 10.65 -4.05 16.90 26.0 21.30 25.0 1.0 1
92.00 SVXY1410V92 11.88 -3.22 17.10 10.0 21.40 35.0 1.0 1
92.00 SVXY1418V92 19.85 3.25 19.00 30.0 20.10 30.0 1.0 29
92.00 SVXY1424V92 7.70 -9.10 18.80 45.0 19.80 30.0 4.0 4
92.00 SVXY1431V92 8.50 -7.00 17.40 249.0 20.90 186.0 7.0 7
92.50 SVXY1403V92.5 7.80 -7.90 17.40 110.0 21.50 200.0 2.0 2
92.50 SVXY1410V92.5 15.60 0.00 17.70 11.0 21.80 35.0 0.0 0
92.50 SVXY1418V92.5 17.40 0.00 17.80 11.0 22.20 25.0 0.0 0
92.50 SVXY1424V92.5 8.00 -9.40 19.40 30.0 20.50 40.0 4.0 4
93.00 SVXY1403V93 15.70 0.00 17.90 11.0 22.40 20.0 0.0 0
93.00 SVXY1410V93 15.70 0.00 18.00 11.0 22.50 31.0 0.0 0
93.00 SVXY1418V93 10.40 -7.10 18.30 169.0 22.30 150.0 25.0 34
93.00 SVXY1424V93 10.70 -7.10 18.40 167.0 22.30 150.0 8.0 8
93.00 SVXY1431V93 16.20 0.00 18.30 40.0 22.80 25.0 0.0 0
93.50 SVXY1418V93.5 18.20 0.00 18.40 26.0 22.90 25.0 0.0 0
94.00 SVXY1403V94 16.90 0.00 19.00 26.0 23.40 25.0 0.0 0
94.00 SVXY1410V94 16.80 0.00 18.90 20.0 23.20 35.0 0.0 0
94.00 SVXY1418V94 11.70 -6.80 19.00 167.0 23.40 36.0 10.0 10
94.00 SVXY1424V94 8.90 -9.90 19.20 167.0 23.30 150.0 3.0 3
94.00 SVXY1431V94 17.20 0.00 19.10 1.0 23.40 1.0 0.0 0
95.00 SVXY1403V95 9.15 -9.05 20.10 160.0 24.20 170.0 6.0 13
95.00 SVXY1410V95 17.20 -0.90 20.20 177.0 24.20 170.0 10.0 3
95.00 SVXY1418V95 9.35 -9.85 20.10 239.0 24.00 200.0 4.0 73
95.00 SVXY1424V95 18.95 -0.05 20.00 167.0 24.00 190.0 1.0 3
95.00 SVXY1431V95 18.10 0.00 20.00 11.0 24.50 20.0 0.0 0
96.00 SVXY1403V96 18.70 0.00 20.70 21.0 25.40 10.0 0.0 0
96.00 SVXY1410V96 18.90 0.00 20.90 10.0 25.40 10.0 0.0 0
96.00 SVXY1418V96 19.50 0.00 21.10 25.0 25.40 35.0 0.0 0
96.00 SVXY1424V96 18.90 0.00 21.00 11.0 25.40 20.0 0.0 0
96.00 SVXY1431V96 18.90 0.00 21.00 11.0 25.50 10.0 0.0 0
97.00 SVXY1403V97 19.80 0.00 22.00 36.0 26.20 35.0 0.0 0
97.00 SVXY1410V97 19.90 0.00 21.70 21.0 26.30 10.0 0.0 0
97.00 SVXY1418V97 20.10 0.00 22.10 25.0 26.40 35.0 0.0 0
97.00 SVXY1424V97 19.90 0.00 21.80 21.0 26.40 10.0 0.0 0
97.00 SVXY1431V97 20.00 0.00 22.00 1.0 26.40 1.0 0.0 0
98.00 SVXY1403V98 20.80 0.00 22.90 11.0 27.30 10.0 0.0 0
98.00 SVXY1410V98 20.70 0.00 22.90 11.0 27.40 21.0 0.0 0
98.00 SVXY1418V98 20.90 0.00 22.70 32.0 27.40 10.0 0.0 0
98.00 SVXY1424V98 20.90 0.00 22.80 21.0 27.40 10.0 0.0 0
98.00 SVXY1431V98 21.00 0.00 23.10 11.0 27.40 10.0 0.0 0
99.00 SVXY1403V99 21.80 0.00 23.90 11.0 28.30 10.0 0.0 0
99.00 SVXY1410V99 21.70 0.00 23.70 21.0 28.30 10.0 0.0 0
99.00 SVXY1418V99 21.90 0.00 24.00 11.0 28.20 10.0 0.0 0
99.00 SVXY1424V99 21.90 0.00 23.80 21.0 28.20 1.0 0.0 0
99.00 SVXY1431V99 22.00 0.00 23.90 21.0 28.40 20.0 0.0 0
100.00 SVXY1403V100 22.80 0.00 24.80 36.0 29.10 35.0 0.0 0
100.00 SVXY1410V100 22.90 0.00 24.70 21.0 29.30 10.0 0.0 0
100.00 SVXY1418V100 22.54 -0.66 25.20 244.0 29.20 200.0 1.0 16
100.00 SVXY1424V100 22.90 0.00 24.70 32.0 29.40 10.0 0.0 0
100.00 SVXY1431V100 22.90 0.00 24.90 1.0 29.20 1.0 0.0 0
101.00 SVXY1403V101 23.80 0.00 25.80 11.0 30.20 10.0 0.0 0
101.00 SVXY1410V101 23.90 0.00 25.70 21.0 30.30 10.0 0.0 0
101.00 SVXY1418V101 23.90 0.00 25.80 21.0 30.40 20.0 0.0 0
101.00 SVXY1424V101 23.70 0.00 25.70 32.0 30.40 10.0 0.0 0
101.00 SVXY1431V101 23.90 0.00 26.10 226.0 30.00 190.0 0.0 0
102.00 SVXY1403V102 25.10 0.00 26.90 121.0 31.00 160.0 0.0 0
102.00 SVXY1410V102 25.10 0.00 26.90 179.0 30.90 190.0 0.0 0
102.00 SVXY1418V102 24.90 0.00 27.00 35.0 31.20 10.0 0.0 0
102.00 SVXY1424V102 25.10 0.00 27.00 151.0 31.00 140.0 0.0 0
103.00 SVXY1418V103 25.90 0.00 27.90 11.0 32.40 20.0 0.0 0
104.00 SVXY1418V104 26.90 0.00 28.90 11.0 33.40 20.0 0.0 0
105.00 SVXY1418V105 27.90 0.00 29.90 11.0 34.40 20.0 0.0 0
110.00 SVXY1418V110 32.80 0.00 34.90 11.0 39.40 20.0 0.0 0
115.00 SVXY1418V115 37.70 0.00 40.10 25.0 44.20 35.0 0.0 0
120.00 SVXY1418V120 32.20 -10.90 45.30 157.0 49.20 150.0 1.0 5