Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
STO 4.440 Down -0.060 4.430 4.450 4.450 4.480 4.400 4,539,030 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOGP9 29/09/2016 Call 0.010 4.435 4.435 0.000   300 4.435
STOKG9 29/09/2016 Call 1.780 2.660 2.660 0.000   1,269 2.660
STOKH9 29/09/2016 Put 1.780 0.000 0.000 0.000   0 0.000
STOJQ9 29/09/2016 Call 1.790 2.650 2.650 0.000   0 2.650
STOJP9 29/09/2016 Put 1.790 0.000 0.000 0.000   0 0.000
STOMT7 29/09/2016 Call 1.830 2.615 2.615 0.000   0 2.615
STOMU7 29/09/2016 Put 1.830 0.000 0.000 0.000   0 0.000
STOKF9 29/09/2016 Call 1.870 2.575 2.575 0.000   0 2.575
STOKE9 29/09/2016 Put 1.870 0.000 0.000 0.000   0 0.000
STOJR9 29/09/2016 Call 1.880 2.565 2.565 0.000   0 2.565
STOJS9 29/09/2016 Put 1.880 0.000 0.000 0.000   0 0.000
STOKC9 29/09/2016 Call 1.970 2.475 2.475 0.000   0 2.475
STOKD9 29/09/2016 Put 1.970 0.000 0.000 0.000   0 0.000
STOJU9 29/09/2016 Call 1.980 2.465 2.465 0.000   0 2.465
STOJT9 29/09/2016 Put 1.980 0.000 0.000 0.000   0 0.000
STOKB9 29/09/2016 Call 2.060 2.385 2.385 0.000   0 2.385
STOKA9 29/09/2016 Put 2.060 0.000 0.000 0.000   75 0.000
STOJV9 29/09/2016 Call 2.070 2.375 2.375 0.000   0 2.375
STOJW9 29/09/2016 Put 2.070 0.000 0.000 0.000   0 0.000
STOK89 29/09/2016 Call 2.160 2.285 2.285 0.000   0 2.285
STOK99 29/09/2016 Put 2.160 0.000 0.000 0.000   0 0.000
STOJY9 29/09/2016 Call 2.170 2.275 2.275 0.000   0 2.275
STOJX9 29/09/2016 Put 2.170 0.000 0.000 0.000   0 0.000
STOK79 29/09/2016 Call 2.250 2.195 2.195 0.000   0 2.195
STOK69 29/09/2016 Put 2.250 0.000 0.000 0.000   0 0.000
STOJZ9 29/09/2016 Call 2.260 2.185 2.185 0.000   0 2.185
STOK19 29/09/2016 Put 2.260 0.000 0.000 0.000   200 0.000
STOK49 29/09/2016 Call 2.340 2.105 2.105 0.000   0 2.105
STOK59 29/09/2016 Put 2.340 0.000 0.000 0.000   0 0.000
STOK39 29/09/2016 Call 2.350 2.095 2.095 0.000   0 2.095
STOK29 29/09/2016 Put 2.350 0.000 0.000 0.000   0 0.000
STOGM7 29/09/2016 Call 2.440 2.005 2.005 0.000   0 2.005
STOGN7 29/09/2016 Put 2.440 0.000 0.000 0.000   0 0.000
STOEJ7 29/09/2016 Call 2.530 1.915 1.915 0.000   0 1.915
STOEK7 29/09/2016 Put 2.530 0.000 0.000 0.000   0 0.000
STOWR9 29/09/2016 Call 2.620 1.825 1.825 0.000   25 1.825
STOWS9 29/09/2016 Put 2.620 0.000 0.000 0.000   0 0.000
STOWL9 29/09/2016 Call 2.720 1.725 1.725 0.000   0 1.725
STOWM9 29/09/2016 Put 2.720 0.000 0.000 0.000   0 0.000
STOWP9 29/09/2016 Call 2.810 1.635 1.635 0.000   0 1.635
STOWQ9 29/09/2016 Put 2.810 0.000 0.000 0.000   0 0.000
STOWJ9 29/09/2016 Call 2.910 1.540 1.540 0.000   0 1.540
STOWK9 29/09/2016 Put 2.910 0.000 0.000 0.000   0 0.000
STOWN9 29/09/2016 Call 3.000 1.450 1.450 0.000   15 1.450
STOWO9 29/09/2016 Put 3.000 0.000 0.000 0.000   250 0.000
STOJ59 29/09/2016 Call 3.090 1.360 1.360 0.000   0 1.360
STOJ69 29/09/2016 Put 3.090 0.000 0.000 0.000   0 0.000
STOCK9 29/09/2016 Call 3.190 1.260 1.260 0.000   44 1.260
STOCL9 29/09/2016 Put 3.190 0.001 0.001 0.000   358 0.001
STOJ79 29/09/2016 Call 3.280 1.175 1.175 0.000   107 1.175
STOJ89 29/09/2016 Put 3.280 0.001 0.001 0.000   0 0.001
STOUG8 29/09/2016 Call 3.370 1.090 1.090 0.000   710 1.090
STOUF8 29/09/2016 Put 3.370 0.002 0.002 0.000   200 0.002
STOGU9 29/09/2016 Call 3.470 0.990 0.990 0.000   34 0.990
STOGV9 29/09/2016 Put 3.470 0.004 0.004 0.000   100 0.004
STOUH8 29/09/2016 Call 3.560 0.905 0.905 0.000   151 0.905
STOUI8 29/09/2016 Put 3.560 0.006 0.006 0.000   1,300 0.006
STOGS9 29/09/2016 Call 3.660 0.810 0.810 0.000   18 0.810
STOGT9 29/09/2016 Put 3.660 0.010 0.010 0.000   0 0.010
STOUK8 29/09/2016 Call 3.750 0.725 0.725 0.000   765 0.725
STOUJ8 29/09/2016 Put 3.750 0.015 0.015 0.000   515 0.015
STOU37 29/09/2016 Call 3.760 0.715 0.715 0.000   0 0.715
STOU47 29/09/2016 Put 3.760 0.015 0.015 0.000   110 0.015
STOFG9 29/09/2016 Call 3.840 0.645 0.645 0.000   162 0.645
STOFH9 29/09/2016 Put 3.840 0.025 0.025 0.000   155 0.025
STOTU8 29/09/2016 Call 3.940 0.555 0.555 0.000   565 0.555
STOTV8 29/09/2016 Put 3.940 0.035 0.035 0.000   2,256 0.035
STOU67 29/09/2016 Call 3.950 0.545 0.545 0.000   120 0.545
STOU57 29/09/2016 Put 3.950 0.040 0.040 0.000   370 0.040
STOFI9 29/09/2016 Call 4.030 0.480 0.480 0.000   70 0.480
STOFL9 29/09/2016 Put 4.030 0.050 0.050 0.060 100 1,206 0.050
STOS18 29/09/2016 Call 4.040 0.470 0.470 0.000   0 0.470
STORZ8 29/09/2016 Put 4.040 0.055 0.055 0.000   50 0.055
STOSH8 29/09/2016 Call 4.120 0.405 0.405 0.000   205 0.405
STOSI8 29/09/2016 Put 4.120 0.070 0.070 0.075 150 1,655 0.070
STOS28 29/09/2016 Call 4.130 0.400 0.400 0.000   0 0.400
STOS38 29/09/2016 Put 4.130 0.070 0.070 0.000   1,300 0.070
STOFM9 29/09/2016 Call 4.220 0.335 0.335 0.000   770 0.335
STOFN9 29/09/2016 Put 4.220 0.095 0.095 0.100 302 3,148 0.095
STOS58 29/09/2016 Call 4.230 0.325 0.325 0.000   20 0.325
STOS48 29/09/2016 Put 4.230 0.100 0.100 0.000   488 0.100
STOQE8 29/09/2016 Call 4.310 0.275 0.275 0.000   1,383 0.275
STOQF8 29/09/2016 Put 4.310 0.130 0.130 0.135 300 1,726 0.130
STOR88 29/09/2016 Call 4.320 0.265 0.265 0.000   0 0.265
STOR98 29/09/2016 Put 4.320 0.130 0.130 0.140 100 1,530 0.130
STOFS9 29/09/2016 Call 4.410 0.215 0.215 0.000   255 0.215
STOFT9 29/09/2016 Put 4.410 0.170 0.170 0.000   3,286 0.170
STORG8 29/09/2016 Call 4.420 0.210 0.210 0.000   0 0.210
STORF8 29/09/2016 Put 4.420 0.175 0.175 0.000   145 0.175
STOM98 29/09/2016 Call 4.500 0.170 0.170 0.150 688 3,142 0.170
STOMA8 29/09/2016 Put 4.500 0.215 0.215 0.000   1,610 0.215
STOJ68 29/09/2016 Call 4.510 0.165 0.165 0.000   1,313 0.165
STOJ78 29/09/2016 Put 4.510 0.220 0.220 0.000   340 0.220
STOFQ9 29/09/2016 Call 4.590 0.135 0.135 0.000   2,161 0.135
STOFR9 29/09/2016 Put 4.590 0.270 0.270 0.000   745 0.270
STOJ98 29/09/2016 Call 4.600 0.130 0.130 0.000   224 0.130
STOJ88 29/09/2016 Put 4.600 0.275 0.275 0.000   20 0.275
STOJW8 29/09/2016 Call 4.690 0.100 0.100 0.000   3,815 0.100
STOJX8 29/09/2016 Put 4.690 0.335 0.335 0.000   1,313 0.335
STOJA8 29/09/2016 Call 4.700 0.095 0.095 0.000   1,076 0.095
STOJB8 29/09/2016 Put 4.700 0.340 0.340 0.000   0 0.340
STOF79 29/09/2016 Call 4.920 0.050 0.050 0.035 262 4,468 0.050
STOF89 29/09/2016 Put 4.920 0.515 0.515 0.520 400 1,037 0.515
STOJD8 29/09/2016 Call 4.930 0.050 0.050 0.000   2,622 0.050
STOJC8 29/09/2016 Put 4.930 0.525 0.525 0.550 200 1,490 0.525
STOIN8 29/09/2016 Call 5.150 0.025 0.025 0.025 56 6,009 0.025
STOIO8 29/09/2016 Put 5.150 0.725 0.725 0.000   200 0.725
STOJE8 29/09/2016 Call 5.160 0.025 0.025 0.000   1,216 0.025
STOJF8 29/09/2016 Put 5.160 0.735 0.735 0.000   736 0.735
STOFO9 29/09/2016 Call 5.390 0.010 0.010 0.000   7,499 0.010
STOFP9 29/09/2016 Put 5.390 0.955 0.955 0.000   75 0.955
STOK28 29/09/2016 Call 5.400 0.010 0.010 0.000   420 0.010
STOK18 29/09/2016 Put 5.400 0.965 0.965 0.000   1,050 0.965
STOG48 29/09/2016 Call 5.620 0.005 0.005 0.000   3,657 0.005
STOG58 29/09/2016 Put 5.620 1.185 1.185 0.000   30 1.185
STOUZ7 29/09/2016 Call 5.630 0.005 0.005 0.000   0 0.005
STOV17 29/09/2016 Put 5.630 1.190 1.190 0.000   439 1.190
STOF99 29/09/2016 Call 5.860 0.002 0.002 0.000   60 0.002
STOFF9 29/09/2016 Put 5.860 1.420 1.420 0.000   0 1.420
STOV37 29/09/2016 Call 5.870 0.002 0.002 0.000   0 0.002
STOV27 29/09/2016 Put 5.870 1.430 1.430 0.000   499 1.430
STOFX8 29/09/2016 Call 6.090 0.001 0.001 0.000   30 0.001
STOFY8 29/09/2016 Put 6.090 1.650 1.650 0.000   0 1.650
STOV47 29/09/2016 Call 6.100 0.001 0.001 0.000   0 0.001
STOV57 29/09/2016 Put 6.100 1.655 1.655 0.000   585 1.655
STOKI9 29/09/2016 Call 6.330 0.000 0.000 0.000   0 0.000
STOKJ9 29/09/2016 Put 6.330 1.890 1.890 0.000   0 1.890
STOGK8 29/09/2016 Call 6.560 0.000 0.000 0.000   0 0.000
STOGL8 29/09/2016 Put 6.560 2.120 2.120 0.000   0 2.120
STOEH9 29/09/2016 Call 6.570 0.000 0.000 0.000   50 0.000
STOEG9 29/09/2016 Put 6.570 2.125 2.125 0.000   965 2.125
STOKO9 29/09/2016 Call 6.800 0.000 0.000 0.000   0 0.000
STOKP9 29/09/2016 Put 6.800 2.360 2.360 0.000   0 2.360
STOQB7 29/09/2016 Call 6.810 0.000 0.000 0.000   0 0.000
STOQC7 29/09/2016 Put 6.810 2.365 2.365 0.000   400 2.365
STOFZ8 29/09/2016 Call 7.030 0.000 0.000 0.000   0 0.000
STOG18 29/09/2016 Put 7.030 2.590 2.590 0.000   0 2.590
STOQ29 29/09/2016 Call 7.040 0.000 0.000 0.000   0 0.000
STOQ19 29/09/2016 Put 7.040 2.600 2.600 0.000   710 2.600
STOKW9 29/09/2016 Call 7.260 0.000 0.000 0.000   1 0.000
STOKX9 29/09/2016 Put 7.260 2.825 2.825 0.000   400 2.825
STOGM8 29/09/2016 Call 7.500 0.000 0.000 0.000   82 0.000
STOGN8 29/09/2016 Put 7.500 3.065 3.065 0.000   0 3.065
STOPP9 29/09/2016 Call 7.510 0.000 0.000 0.000   0 0.000
STOPO9 29/09/2016 Put 7.510 3.070 3.070 0.000   623 3.070
STOL99 29/09/2016 Call 7.730 0.000 0.000 0.000   0 0.000
STOLA9 29/09/2016 Put 7.730 3.295 3.295 0.000   100 3.295
STOFV8 29/09/2016 Call 7.970 0.000 0.000 0.000   0 0.000
STOFW8 29/09/2016 Put 7.970 3.535 3.535 0.000   0 3.535
STOQ39 29/09/2016 Call 7.980 0.000 0.000 0.000   0 0.000
STOQ49 29/09/2016 Put 7.980 3.540 3.540 0.000   96 3.540
STOG68 29/09/2016 Call 8.440 0.000 0.000 0.000   0 0.000
STOG78 29/09/2016 Put 8.440 4.005 4.005 0.000   0 4.005
STOFT8 29/09/2016 Call 8.900 0.000 0.000 0.000   123 0.000
STOFU8 29/09/2016 Put 8.900 4.465 4.465 0.000   0 4.465
STOG88 29/09/2016 Call 9.370 0.000 0.000 0.000   0 0.000
STOG98 29/09/2016 Put 9.370 4.930 4.930 0.000   0 4.930
STOSK7 29/09/2016 Call 9.380 0.000 0.000 0.000   0 0.000
STOSJ7 29/09/2016 Put 9.380 4.935 4.935 0.000   725 4.935
STOIH8 29/09/2016 Call 9.840 0.000 0.000 0.000   0 0.000
STOII8 29/09/2016 Put 9.840 5.400 5.400 0.000   0 5.400
STOPQ9 29/09/2016 Call 9.850 0.000 0.000 0.000   0 0.000
STOPR9 29/09/2016 Put 9.850 5.405 5.405 0.000   1,426 5.405
STOZY7 27/10/2016 Call 0.010 4.440 4.440 0.000   0 4.440
STOBZ8 27/10/2016 Call 3.300 1.175 1.175 0.000   0 1.175
STOC18 27/10/2016 Put 3.300 0.010 0.010 0.000   200 0.010
STOBX8 27/10/2016 Call 3.400 1.080 1.080 0.000   0 1.080
STOBY8 27/10/2016 Put 3.400 0.015 0.015 0.000   74 0.015
STOBP8 27/10/2016 Call 3.500 0.985 0.985 0.000   0 0.985
STOBQ8 27/10/2016 Put 3.500 0.025 0.025 0.000   191 0.025
STOBR8 27/10/2016 Call 3.600 0.895 0.895 0.000   0 0.895
STOBS8 27/10/2016 Put 3.600 0.035 0.035 0.000   500 0.035
STOBT8 27/10/2016 Call 3.700 0.805 0.805 0.000   0 0.805
STOBU8 27/10/2016 Put 3.700 0.045 0.045 0.000   0 0.045
STOBV8 27/10/2016 Call 3.800 0.720 0.720 0.000   0 0.720
STOBW8 27/10/2016 Put 3.800 0.060 0.060 0.000   20 0.060
STOBM8 27/10/2016 Call 3.900 0.635 0.635 0.000   200 0.635
STOBO8 27/10/2016 Put 3.900 0.075 0.075 0.000   300 0.075
STOZQ7 27/10/2016 Call 4.000 0.555 0.555 0.000   310 0.555
STOZR7 27/10/2016 Put 4.000 0.100 0.100 0.095 230 630 0.100
STOS68 27/10/2016 Call 4.010 0.550 0.550 0.000   0 0.550
STOS78 27/10/2016 Put 4.010 0.100 0.100 0.000   0 0.100
STOYW7 27/10/2016 Call 4.100 0.485 0.485 0.000   205 0.485
STOYX7 27/10/2016 Put 4.100 0.125 0.125 0.000   244 0.125
STOS98 27/10/2016 Call 4.110 0.475 0.475 0.000   0 0.475
STOS88 27/10/2016 Put 4.110 0.125 0.125 0.000   0 0.125
STOZM7 27/10/2016 Call 4.200 0.415 0.415 0.000   622 0.415
STOZN7 27/10/2016 Put 4.200 0.155 0.155 0.000   480 0.155
STOSA8 27/10/2016 Call 4.210 0.405 0.405 0.000   0 0.405
STOSB8 27/10/2016 Put 4.210 0.160 0.160 0.175 40 450 0.160
STOZ47 27/10/2016 Call 4.300 0.350 0.350 0.000   25 0.350
STOZ57 27/10/2016 Put 4.300 0.195 0.195 0.210 150 1,236 0.195
STORI8 27/10/2016 Call 4.310 0.345 0.345 0.000   0 0.345
STORH8 27/10/2016 Put 4.310 0.195 0.195 0.000   0 0.195
STOZO7 27/10/2016 Call 4.400 0.295 0.295 0.000   240 0.295
STOZP7 27/10/2016 Put 4.400 0.235 0.235 0.000   2,840 0.235
STORJ8 27/10/2016 Call 4.410 0.285 0.285 0.000   0 0.285
STORK8 27/10/2016 Put 4.410 0.240 0.240 0.000   270 0.240
STOZ87 27/10/2016 Call 4.500 0.245 0.245 0.000   3,865 0.245
STOZ97 27/10/2016 Put 4.500 0.285 0.285 0.000   580 0.285
STORM8 27/10/2016 Call 4.510 0.235 0.235 0.000   411 0.235
STORL8 27/10/2016 Put 4.510 0.290 0.290 0.000   540 0.290
STOZK7 27/10/2016 Call 4.600 0.200 0.200 0.000   1,394 0.200
STOZL7 27/10/2016 Put 4.600 0.340 0.340 0.000   1,039 0.340
STOTD8 27/10/2016 Call 4.610 0.195 0.195 0.000   225 0.195
STOTE8 27/10/2016 Put 4.610 0.345 0.345 0.000   0 0.345
STOYZ7 27/10/2016 Call 4.700 0.160 0.160 0.000   1,886 0.160
STOZ17 27/10/2016 Put 4.700 0.405 0.405 0.000   450 0.405
STOZI7 27/10/2016 Call 4.800 0.130 0.130 0.000   631 0.130
STOZJ7 27/10/2016 Put 4.800 0.470 0.470 0.000   530 0.470
STOZ27 27/10/2016 Call 4.900 0.105 0.105 0.000   1,102 0.105
STOZ37 27/10/2016 Put 4.900 0.545 0.545 0.000   32 0.545
STOZE7 27/10/2016 Call 5.000 0.085 0.085 0.000   5,427 0.085
STOZF7 27/10/2016 Put 5.000 0.625 0.625 0.000   330 0.625
STOZC7 27/10/2016 Call 5.250 0.050 0.050 0.040 100 7,479 0.050
STOZD7 27/10/2016 Put 5.250 0.840 0.840 0.000   16 0.840
STOSG8 27/10/2016 Call 5.260 0.050 0.050 0.000   190 0.050
STOSL8 27/10/2016 Put 5.260 0.845 0.845 0.000   0 0.845
STOZ67 27/10/2016 Call 5.500 0.030 0.030 0.030 800 13,050 0.030
STOZ77 27/10/2016 Put 5.500 1.075 1.075 0.000   150 1.075
STOZA7 27/10/2016 Call 5.750 0.020 0.020 0.000   320 0.020
STOZB7 27/10/2016 Put 5.750 1.315 1.315 0.000   0 1.315
STOZG7 27/10/2016 Call 6.000 0.010 0.010 0.000   50 0.010
STOZH7 27/10/2016 Put 6.000 1.565 1.565 0.000   0 1.565
STOBK8 27/10/2016 Call 6.250 0.006 0.006 0.000   200 0.006
STOBL8 27/10/2016 Put 6.250 1.815 1.815 0.000   0 1.815
STOL28 27/10/2016 Call 6.500 0.003 0.003 0.000   0 0.003
STOL38 27/10/2016 Put 6.500 2.065 2.065 0.000   0 2.065
STOLG8 27/10/2016 Call 6.750 0.002 0.002 0.000   0 0.002
STOLH8 27/10/2016 Put 6.750 2.315 2.315 0.000   0 2.315
STODY8 24/11/2016 Call 0.010 4.450 4.450 0.000   0 4.450
STORN8 24/11/2016 Call 3.500 1.015 1.015 0.000   0 1.015
STORO8 24/11/2016 Put 3.500 0.055 0.055 0.000   0 0.055
STOIF8 24/11/2016 Call 3.600 0.930 0.930 0.000   0 0.930
STOIG8 24/11/2016 Put 3.600 0.065 0.065 0.000   30 0.065
STOEN8 24/11/2016 Call 3.700 0.845 0.845 0.000   0 0.845
STOF78 24/11/2016 Put 3.700 0.085 0.085 0.000   0 0.085
STODQ8 24/11/2016 Call 3.800 0.765 0.765 0.000   0 0.765
STODR8 24/11/2016 Put 3.800 0.105 0.105 0.000   100 0.105
STOCX8 24/11/2016 Call 3.900 0.685 0.685 0.000   0 0.685
STOCY8 24/11/2016 Put 3.900 0.125 0.125 0.000   95 0.125
STODK8 24/11/2016 Call 4.000 0.610 0.610 0.000   241 0.610
STODL8 24/11/2016 Put 4.000 0.155 0.155 0.170 20 1,320 0.155
STOCV8 24/11/2016 Call 4.100 0.540 0.540 0.000   0 0.540
STOCW8 24/11/2016 Put 4.100 0.180 0.180 0.000   30 0.180
STODO8 24/11/2016 Call 4.200 0.475 0.475 0.000   0 0.475
STODP8 24/11/2016 Put 4.200 0.215 0.215 0.000   4,945 0.215
STOD28 24/11/2016 Call 4.300 0.415 0.415 0.000   150 0.415
STOD38 24/11/2016 Put 4.300 0.255 0.255 0.000   384 0.255
STODU8 24/11/2016 Call 4.400 0.360 0.360 0.000   0 0.360
STODV8 24/11/2016 Put 4.400 0.295 0.295 0.000   4,000 0.295
STOD48 24/11/2016 Call 4.500 0.310 0.310 0.000   350 0.310
STOD58 24/11/2016 Put 4.500 0.345 0.345 0.000   484 0.345
STODS8 24/11/2016 Call 4.600 0.265 0.265 0.260 2,000 2,000 0.265
STODT8 24/11/2016 Put 4.600 0.400 0.400 0.000   58 0.400
STOCT8 24/11/2016 Call 4.700 0.225 0.225 0.000   1,000 0.225
STOCU8 24/11/2016 Put 4.700 0.460 0.460 0.000   350 0.460
STODW8 24/11/2016 Call 4.800 0.190 0.190 0.000   4,660 0.190
STODX8 24/11/2016 Put 4.800 0.525 0.525 0.000   0 0.525
STOCZ8 24/11/2016 Call 4.900 0.160 0.160 0.000   4,500 0.160
STOD18 24/11/2016 Put 4.900 0.595 0.595 0.630 49 49 0.595
STODM8 24/11/2016 Call 5.000 0.135 0.135 0.000   6,655 0.135
STODN8 24/11/2016 Put 5.000 0.670 0.670 0.000   100 0.670
STOD68 24/11/2016 Call 5.250 0.080 0.080 0.000   4,098 0.080
STOD78 24/11/2016 Put 5.250 0.870 0.870 0.000   0 0.870
STOV18 24/11/2016 Call 5.260 0.080 0.080 0.000   0 0.080
STOUZ8 24/11/2016 Put 5.260 0.875 0.875 0.000   0 0.875
STOD88 24/11/2016 Call 5.500 0.050 0.050 0.000   724 0.050
STOD98 24/11/2016 Put 5.500 1.095 1.095 0.000   0 1.095
STOE48 24/11/2016 Call 5.750 0.030 0.030 0.000   200 0.030
STOE58 24/11/2016 Put 5.750 1.325 1.325 0.000   0 1.325
STOJG8 24/11/2016 Call 6.000 0.015 0.015 0.000   163 0.015
STOJH8 24/11/2016 Put 6.000 1.570 1.570 0.000   0 1.570
STOJS8 24/11/2016 Call 6.250 0.010 0.010 0.000   150 0.010
STOJT8 24/11/2016 Put 6.250 1.820 1.820 0.000   0 1.820
STOL48 24/11/2016 Call 6.500 0.005 0.005 0.000   0 0.005
STOL58 24/11/2016 Put 6.500 2.070 2.070 0.000   0 2.070
STOLI8 24/11/2016 Call 6.750 0.003 0.003 0.000   0 0.003
STOLJ8 24/11/2016 Put 6.750 2.315 2.315 0.000   0 2.315
STOZT9 22/12/2016 Call 0.010 4.455 4.455 0.000   0 4.455
STOMV7 22/12/2016 Call 1.830 2.625 2.625 0.000   0 2.625
STOMW7 22/12/2016 Put 1.830 0.000 0.000 0.000   50 0.000
STOQU7 22/12/2016 Call 1.840 2.615 2.615 0.000   0 2.615
STOQT7 22/12/2016 Put 1.840 0.000 0.000 0.000   105 0.000
STOMX7 22/12/2016 Call 1.870 2.585 2.585 0.000   0 2.585
STON17 22/12/2016 Put 1.870 0.000 0.000 0.000   0 0.000
STOK87 22/12/2016 Call 1.970 2.485 2.485 0.000   0 2.485
STOK97 22/12/2016 Put 1.970 0.000 0.000 0.000   0 0.000
STOK67 22/12/2016 Call 2.060 2.395 2.395 0.000   0 2.395
STOK77 22/12/2016 Put 2.060 0.000 0.000 0.000   0 0.000
STOKA7 22/12/2016 Call 2.160 2.295 2.295 0.000   0 2.295
STOKB7 22/12/2016 Put 2.160 0.001 0.001 0.000   0 0.001
STOGQ7 22/12/2016 Call 2.250 2.210 2.210 0.000   0 2.210
STOGR7 22/12/2016 Put 2.250 0.001 0.001 0.000   30 0.001
STOGO7 22/12/2016 Call 2.340 2.120 2.120 0.000   0 2.120
STOGP7 22/12/2016 Put 2.340 0.002 0.002 0.000   0 0.002
STOGS7 22/12/2016 Call 2.440 2.025 2.025 0.000   60 2.025
STOGT7 22/12/2016 Put 2.440 0.003 0.003 0.000   20 0.003
STOEL7 22/12/2016 Call 2.530 1.935 1.935 0.000   0 1.935
STOEM7 22/12/2016 Put 2.530 0.004 0.004 0.000   30 0.004
STOWT9 22/12/2016 Call 2.620 1.850 1.850 0.000   0 1.850
STOWU9 22/12/2016 Put 2.620 0.006 0.006 0.000   100 0.006
STOCT7 22/12/2016 Call 2.630 1.840 1.840 0.000   0 1.840
STOCS7 22/12/2016 Put 2.630 0.007 0.007 0.000   0 0.007
STOD97 22/12/2016 Call 2.720 1.755 1.755 0.000   0 1.755
STODK7 22/12/2016 Put 2.720 0.009 0.009 0.000   0 0.009
STOWV9 22/12/2016 Call 2.810 1.670 1.670 1.625 100 669 1.670
STOWW9 22/12/2016 Put 2.810 0.015 0.015 0.000   0 0.015
STOCU7 22/12/2016 Call 2.820 1.660 1.660 0.000   0 1.660
STOCV7 22/12/2016 Put 2.820 0.015 0.015 0.000   0 0.015
STOYX9 22/12/2016 Call 2.910 1.575 1.575 0.000   0 1.575
STOYZ9 22/12/2016 Put 2.910 0.020 0.020 0.000   40 0.020
STOJ99 22/12/2016 Call 3.000 1.495 1.495 0.000   500 1.495
STOJA9 22/12/2016 Put 3.000 0.025 0.025 0.000   189 0.025
STOZ79 22/12/2016 Call 3.090 1.410 1.410 0.000   0 1.410
STOZ89 22/12/2016 Put 3.090 0.030 0.030 0.000   40 0.030
STOCM9 22/12/2016 Call 3.190 1.320 1.320 0.000   150 1.320
STOCN9 22/12/2016 Put 3.190 0.040 0.040 0.000   360 0.040
STOYT9 22/12/2016 Call 3.280 1.240 1.240 0.000   346 1.240
STOYU9 22/12/2016 Put 3.280 0.050 0.050 0.000   100 0.050
STOUA8 22/12/2016 Call 3.370 1.160 1.160 0.000   46 1.160
STOU98 22/12/2016 Put 3.370 0.060 0.060 0.000   170 0.060
STOYV9 22/12/2016 Call 3.470 1.075 1.075 0.000   700 1.075
STOYW9 22/12/2016 Put 3.470 0.075 0.075 0.000   400 0.075
STOBS7 22/12/2016 Call 3.480 1.065 1.065 0.000   0 1.065
STOBT7 22/12/2016 Put 3.480 0.075 0.075 0.000   85 0.075
STOUB8 22/12/2016 Call 3.560 1.000 1.000 0.000   0 1.000
STOUC8 22/12/2016 Put 3.560 0.090 0.090 0.000   50 0.090
STOYR9 22/12/2016 Call 3.660 0.915 0.915 0.000   0 0.915
STOYS9 22/12/2016 Put 3.660 0.105 0.105 0.000   0 0.105
STOBV7 22/12/2016 Call 3.670 0.910 0.910 0.000   102 0.910
STOBU7 22/12/2016 Put 3.670 0.105 0.105 0.000   50 0.105
STOUE8 22/12/2016 Call 3.750 0.845 0.845 0.830 200 2,963 0.845
STOUD8 22/12/2016 Put 3.750 0.125 0.125 0.000   25 0.125
STOZ59 22/12/2016 Call 3.840 0.775 0.775 0.000   442 0.775
STOZ69 22/12/2016 Put 3.840 0.145 0.145 0.000   100 0.145
STOTW8 22/12/2016 Call 3.940 0.700 0.700 0.000   0 0.700
STOTX8 22/12/2016 Put 3.940 0.170 0.170 0.000   90 0.170
STOZ39 22/12/2016 Call 4.030 0.640 0.640 0.000   210 0.640
STOZ49 22/12/2016 Put 4.030 0.195 0.195 0.000   468 0.195
STOBW7 22/12/2016 Call 4.040 0.630 0.630 0.000   0 0.630
STOBX7 22/12/2016 Put 4.040 0.200 0.200 0.000   762 0.200
STOSJ8 22/12/2016 Call 4.120 0.580 0.580 0.000   1,507 0.580
STOSK8 22/12/2016 Put 4.120 0.225 0.225 0.000   1,500 0.225
STOZW9 22/12/2016 Call 4.220 0.515 0.515 0.000   111 0.515
STOZX9 22/12/2016 Put 4.220 0.265 0.265 0.000   270 0.265
STOQG8 22/12/2016 Call 4.310 0.460 0.460 0.000   340 0.460
STOQH8 22/12/2016 Put 4.310 0.300 0.300 0.000   48 0.300
STOB27 22/12/2016 Call 4.410 0.410 0.410 0.000   66 0.410
STOB37 22/12/2016 Put 4.410 0.345 0.345 0.000   0 0.345
STOMB8 22/12/2016 Call 4.500 0.365 0.365 0.000   663 0.365
STOMC8 22/12/2016 Put 4.500 0.395 0.395 0.000   281 0.395
STOTI7 22/12/2016 Call 4.590 0.325 0.325 0.000   1,712 0.325
STOTJ7 22/12/2016 Put 4.590 0.440 0.440 0.445 75 668 0.440
STOJI7 22/12/2016 Call 4.690 0.285 0.285 0.000   7,316 0.285
STOJJ7 22/12/2016 Put 4.690 0.500 0.500 0.000   3,213 0.500
STOBZ7 22/12/2016 Call 4.710 0.275 0.275 0.255 200 2,418 0.275
STOBY7 22/12/2016 Put 4.710 0.510 0.510 0.000   1,074 0.510
STOWU7 22/12/2016 Call 4.920 0.205 0.205 0.000   215 0.205
STOWV7 22/12/2016 Put 4.920 0.655 0.655 0.000   2,714 0.655
STOFS7 22/12/2016 Call 5.150 0.145 0.145 0.000   1,074 0.145
STOFT7 22/12/2016 Put 5.150 0.825 0.825 0.835 75 1,227 0.825
STOK78 22/12/2016 Call 5.160 0.145 0.145 0.000   86 0.145
STOK88 22/12/2016 Put 5.160 0.830 0.830 0.000   630 0.830
STOY87 22/12/2016 Call 5.390 0.100 0.100 0.000   184 0.100
STOY97 22/12/2016 Put 5.390 1.025 1.025 0.000   19 1.025
STOKE8 22/12/2016 Call 5.400 0.100 0.100 0.000   0 0.100
STOKD8 22/12/2016 Put 5.400 1.025 1.025 0.000   0 1.025
STOFQ7 22/12/2016 Call 5.620 0.070 0.070 0.000   350 0.070
STOFR7 22/12/2016 Put 5.620 1.230 1.230 0.000   538 1.230
STOKK8 22/12/2016 Call 5.630 0.070 0.070 0.000   0 0.070
STOKJ8 22/12/2016 Put 5.630 1.230 1.230 0.000   40 1.230
STOY67 22/12/2016 Call 5.860 0.045 0.045 0.000   200 0.045
STOY77 22/12/2016 Put 5.860 1.450 1.450 0.000   0 1.450
STOBI7 22/12/2016 Call 6.090 0.030 0.030 0.000   560 0.030
STOBJ7 22/12/2016 Put 6.090 1.670 1.670 0.000   578 1.670
STOC17 22/12/2016 Call 6.100 0.030 0.030 0.000   1,530 0.030
STOC27 22/12/2016 Put 6.100 1.665 1.665 0.000   506 1.665
STOZS7 22/12/2016 Call 6.330 0.020 0.020 0.000   974 0.020
STOZT7 22/12/2016 Put 6.330 1.905 1.905 0.000   0 1.905
STOKT8 22/12/2016 Call 6.340 0.020 0.020 0.000   0 0.020
STOKU8 22/12/2016 Put 6.340 1.900 1.900 0.000   220 1.900
STOXA9 22/12/2016 Call 6.560 0.015 0.015 0.000   1,450 0.015
STOXB9 22/12/2016 Put 6.560 2.130 2.130 0.000   410 2.130
STOQA7 22/12/2016 Call 6.570 0.015 0.015 0.000   200 0.015
STOQ97 22/12/2016 Put 6.570 2.125 2.125 0.000   540 2.125
STOQE7 22/12/2016 Call 6.800 0.009 0.009 0.000   0 0.009
STOQD7 22/12/2016 Put 6.800 2.370 2.370 0.000   0 2.370
STOQF7 22/12/2016 Call 6.810 0.009 0.009 0.000   0 0.009
STOQG7 22/12/2016 Put 6.810 2.360 2.360 0.000   190 2.360
STOXC9 22/12/2016 Call 7.030 0.006 0.006 0.000   200 0.006
STOXD9 22/12/2016 Put 7.030 2.600 2.600 0.000   70 2.600
STOQ69 22/12/2016 Call 7.040 0.006 0.006 0.000   200 0.006
STOQ59 22/12/2016 Put 7.040 2.585 2.585 0.000   420 2.585
STOUJ9 22/12/2016 Call 7.500 0.002 0.002 0.000   1,050 0.002
STOUK9 22/12/2016 Put 7.500 3.065 3.065 0.000   0 3.065
STOQ79 22/12/2016 Call 7.510 0.002 0.002 0.000   0 0.002
STOQ89 22/12/2016 Put 7.510 3.050 3.050 0.000   722 3.050
STOUL9 22/12/2016 Call 7.970 0.001 0.001 0.000   0 0.001
STOUM9 22/12/2016 Put 7.970 3.535 3.535 0.000   50 3.535
STOQA9 22/12/2016 Call 7.980 0.001 0.001 0.000   0 0.001
STOQ99 22/12/2016 Put 7.980 3.520 3.520 0.000   786 3.520
STOUN9 22/12/2016 Call 8.440 0.000 0.000 0.000   0 0.000
STOUO9 22/12/2016 Put 8.440 4.005 4.005 0.000   0 4.005
STOQB9 22/12/2016 Call 8.450 0.000 0.000 0.000   0 0.000
STOQC9 22/12/2016 Put 8.450 3.985 3.985 0.000   1,388 3.985
STON39 22/12/2016 Call 8.900 0.000 0.000 0.000   0 0.000
STON49 22/12/2016 Put 8.900 4.460 4.460 0.000   0 4.460
STOCP7 22/12/2016 Call 8.910 0.000 0.000 0.000   0 0.000
STOCO7 22/12/2016 Put 8.910 4.440 4.440 0.000   388 4.440
STOLU9 22/12/2016 Call 9.370 0.000 0.000 0.000   600 0.000
STOLW9 22/12/2016 Put 9.370 4.930 4.930 0.000   0 4.930
STOQV7 22/12/2016 Call 9.380 0.000 0.000 0.000   0 0.000
STOQW7 22/12/2016 Put 9.380 4.905 4.905 0.000   315 4.905
STOII9 22/12/2016 Call 9.840 0.000 0.000 0.000   0 0.000
STOIJ9 22/12/2016 Put 9.840 5.400 5.400 0.000   0 5.400
STOCQ7 22/12/2016 Call 9.850 0.000 0.000 0.000   0 0.000
STOCR7 22/12/2016 Put 9.850 5.370 5.370 0.000   632 5.370
STOMF8 22/12/2016 Call 10.310 0.000 0.000 0.000   0 0.000
STOMG8 22/12/2016 Put 10.310 5.870 5.870 0.000   35 5.870
STOQY7 22/12/2016 Call 10.320 0.000 0.000 0.000   0 0.000
STOQX7 22/12/2016 Put 10.320 5.835 5.835 0.000   1,230 5.835
STOG28 22/12/2016 Call 10.780 0.000 0.000 0.000   5 0.000
STOG38 22/12/2016 Put 10.780 6.340 6.340 0.000   0 6.340
STOL98 22/12/2016 Call 10.790 0.000 0.000 0.000   0 0.000
STOL88 22/12/2016 Put 10.790 6.300 6.300 0.000   50 6.300
STOEO8 22/12/2016 Call 11.250 0.000 0.000 0.000   5 0.000
STOEP8 22/12/2016 Put 11.250 6.810 6.810 0.000   0 6.810
STOE18 22/12/2016 Call 11.260 0.000 0.000 0.000   0 0.000
STODZ8 22/12/2016 Put 11.260 6.765 6.765 0.000   993 6.765
STOES8 22/12/2016 Call 11.720 0.000 0.000 0.000   24 0.000
STOET8 22/12/2016 Put 11.720 7.280 7.280 0.000   14 7.280
STOEQ8 22/12/2016 Call 12.180 0.000 0.000 0.000   0 0.000
STOER8 22/12/2016 Put 12.180 7.740 7.740 0.000   0 7.740
STOVB7 22/12/2016 Call 12.190 0.000 0.000 0.000   0 0.000
STOVA7 22/12/2016 Put 12.190 7.690 7.690 0.000   1,057 7.690
STOEW8 22/12/2016 Call 12.650 0.000 0.000 0.000   0 0.000
STOEX8 22/12/2016 Put 12.650 8.210 8.210 0.000   105 8.210
STOF58 22/12/2016 Call 13.120 0.000 0.000 0.000   0 0.000
STOF68 22/12/2016 Put 13.120 8.680 8.680 0.000   20 8.680
STOCR8 22/12/2016 Call 13.130 0.000 0.000 0.000   0 0.000
STOCS8 22/12/2016 Put 13.130 8.620 8.620 0.000   1,364 8.620
STOEU8 22/12/2016 Call 13.590 0.000 0.000 0.000   0 0.000
STOEV8 22/12/2016 Put 13.590 9.150 9.150 0.000   13 9.150
STOR58 24/01/2017 Call 0.010 4.460 4.460 0.000   0 4.460
STORP8 24/01/2017 Call 3.500 1.075 1.075 0.000   0 1.075
STORQ8 24/01/2017 Put 3.500 0.105 0.105 0.000   50 0.105
STORR8 24/01/2017 Call 3.600 0.995 0.995 0.000   0 0.995
STORS8 24/01/2017 Put 3.600 0.125 0.125 0.000   0 0.125
STOR68 24/01/2017 Call 3.700 0.915 0.915 0.000   0 0.915
STOR78 24/01/2017 Put 3.700 0.150 0.150 0.000   0 0.150
STOPX8 24/01/2017 Call 3.800 0.840 0.840 0.000   0 0.840
STOPY8 24/01/2017 Put 3.800 0.170 0.170 0.000   0 0.170
STOQU8 24/01/2017 Call 3.900 0.770 0.770 0.000   0 0.770
STOQV8 24/01/2017 Put 3.900 0.200 0.200 0.000   0 0.200
STOPV8 24/01/2017 Call 4.000 0.700 0.700 0.000   0 0.700
STOPW8 24/01/2017 Put 4.000 0.230 0.230 0.000   0 0.230
STOQW8 24/01/2017 Call 4.100 0.640 0.640 0.000   0 0.640
STOQX8 24/01/2017 Put 4.100 0.265 0.265 0.000   0 0.265
STOQ48 24/01/2017 Call 4.200 0.575 0.575 0.000   0 0.575
STOQ58 24/01/2017 Put 4.200 0.300 0.300 0.000   6 0.300
STOQQ8 24/01/2017 Call 4.300 0.520 0.520 0.000   0 0.520
STOQR8 24/01/2017 Put 4.300 0.340 0.340 0.000   0 0.340
STOQ88 24/01/2017 Call 4.400 0.465 0.465 0.000   0 0.465
STOQ98 24/01/2017 Put 4.400 0.385 0.385 0.000   0 0.385
STOQO8 24/01/2017 Call 4.500 0.415 0.415 0.000   0 0.415
STOQP8 24/01/2017 Put 4.500 0.435 0.435 0.000   0 0.435
STOQ28 24/01/2017 Call 4.600 0.365 0.365 0.000   0 0.365
STOQ38 24/01/2017 Put 4.600 0.485 0.485 0.000   0 0.485
STOQC8 24/01/2017 Call 4.700 0.325 0.325 0.000   12 0.325
STOQD8 24/01/2017 Put 4.700 0.545 0.545 0.000   0 0.545
STOQ68 24/01/2017 Call 4.800 0.285 0.285 0.000   10 0.285
STOQ78 24/01/2017 Put 4.800 0.605 0.605 0.000   0 0.605
STOQS8 24/01/2017 Call 4.900 0.250 0.250 0.000   0 0.250
STOQT8 24/01/2017 Put 4.900 0.670 0.670 0.000   0 0.670
STOPZ8 24/01/2017 Call 5.000 0.220 0.220 0.000   0 0.220
STOQ18 24/01/2017 Put 5.000 0.740 0.740 0.000   0 0.740
STOQY8 24/01/2017 Call 5.250 0.155 0.155 0.000   30 0.155
STOQZ8 24/01/2017 Put 5.250 0.930 0.930 0.000   0 0.930
STOQA8 24/01/2017 Call 5.500 0.110 0.110 0.000   100 0.110
STOQB8 24/01/2017 Put 5.500 1.135 1.135 0.000   0 1.135
STOSC8 24/01/2017 Call 5.750 0.075 0.075 0.000   0 0.075
STOSD8 24/01/2017 Put 5.750 1.355 1.355 0.000   0 1.355
STOSE8 24/01/2017 Call 6.000 0.050 0.050 0.000   0 0.050
STOSF8 24/01/2017 Put 6.000 1.585 1.585 0.000   0 1.585
STOSM8 24/01/2017 Call 6.250 0.035 0.035 0.000   0 0.035
STOST8 24/01/2017 Put 6.250 1.825 1.825 0.000   0 1.825
STOT58 24/01/2017 Call 6.500 0.020 0.020 0.000   0 0.020
STOT68 24/01/2017 Put 6.500 2.065 2.065 0.000   0 2.065
STOTB8 24/01/2017 Call 6.750 0.015 0.015 0.000   0 0.015
STOTC8 24/01/2017 Put 6.750 2.315 2.315 0.000   0 2.315
STOUW8 23/02/2017 Call 0.010 4.470 4.470 0.000   0 4.470
STOUQ8 23/02/2017 Call 3.700 0.950 0.950 0.000   0 0.950
STOUR8 23/02/2017 Put 3.700 0.180 0.180 0.000   0 0.180
STOTP8 23/02/2017 Call 3.800 0.880 0.880 0.000   0 0.880
STOTQ8 23/02/2017 Put 3.800 0.205 0.205 0.000   0 0.205
STOUO8 23/02/2017 Call 3.900 0.810 0.810 0.000   0 0.810
STOUP8 23/02/2017 Put 3.900 0.235 0.235 0.000   0 0.235
STOTJ8 23/02/2017 Call 4.000 0.745 0.745 0.000   0 0.745
STOTK8 23/02/2017 Put 4.000 0.265 0.265 0.000   0 0.265
STOUM8 23/02/2017 Call 4.100 0.680 0.680 0.000   0 0.680
STOUN8 23/02/2017 Put 4.100 0.300 0.300 0.000   0 0.300
STOTN8 23/02/2017 Call 4.200 0.620 0.620 0.000   0 0.620
STOTO8 23/02/2017 Put 4.200 0.340 0.340 0.000   0 0.340
STOU88 23/02/2017 Call 4.300 0.565 0.565 0.000   0 0.565
STOUL8 23/02/2017 Put 4.300 0.380 0.380 0.000   0 0.380
STOTR8 23/02/2017 Call 4.400 0.510 0.510 0.000   0 0.510
STOTS8 23/02/2017 Put 4.400 0.425 0.425 0.000   0 0.425
STOUS8 23/02/2017 Call 4.500 0.460 0.460 0.000   0 0.460
STOUT8 23/02/2017 Put 4.500 0.475 0.475 0.000   0 0.475
STOTF8 23/02/2017 Call 4.600 0.410 0.410 0.000   0 0.410
STOTG8 23/02/2017 Put 4.600 0.530 0.530 0.000   0 0.530
STOU68 23/02/2017 Call 4.700 0.370 0.370 0.000   0 0.370
STOU78 23/02/2017 Put 4.700 0.585 0.585 0.000   0 0.585
STOTH8 23/02/2017 Call 4.800 0.330 0.330 0.000   0 0.330
STOTI8 23/02/2017 Put 4.800 0.645 0.645 0.000   0 0.645
STOTT8 23/02/2017 Call 4.900 0.295 0.295 0.000   0 0.295
STOU58 23/02/2017 Put 4.900 0.705 0.705 0.000   0 0.705
STOTL8 23/02/2017 Call 5.000 0.260 0.260 0.000   0 0.260
STOTM8 23/02/2017 Put 5.000 0.775 0.775 0.000   0 0.775
STOUU8 23/02/2017 Call 5.250 0.190 0.190 0.000   0 0.190
STOUV8 23/02/2017 Put 5.250 0.955 0.955 0.000   0 0.955
STOUX8 23/02/2017 Call 5.500 0.135 0.135 0.000   0 0.135
STOUY8 23/02/2017 Put 5.500 1.155 1.155 0.000   0 1.155
STOW17 30/03/2017 Call 0.010 4.480 4.480 0.000   0 4.480
STON27 30/03/2017 Call 1.780 2.680 2.680 0.000   0 2.680
STON37 30/03/2017 Put 1.780 0.002 0.002 0.000   0 0.002
STOKC7 30/03/2017 Call 1.870 2.590 2.590 0.000   0 2.590
STOKD7 30/03/2017 Put 1.870 0.003 0.003 0.000   0 0.003
STOI77 30/03/2017 Call 2.060 2.405 2.405 0.000   0 2.405
STOI87 30/03/2017 Put 2.060 0.006 0.006 0.000   0 0.006
STOGU7 30/03/2017 Call 2.250 2.225 2.225 0.000   0 2.225
STOGV7 30/03/2017 Put 2.250 0.015 0.015 0.000   0 0.015
STODL7 30/03/2017 Call 2.440 2.045 2.045 0.000   0 2.045
STODM7 30/03/2017 Put 2.440 0.025 0.025 0.000   0 0.025
STOWX9 30/03/2017 Call 2.620 1.880 1.880 0.000   0 1.880
STOWY9 30/03/2017 Put 2.620 0.035 0.035 0.000   40 0.035
STOYK7 30/03/2017 Call 2.630 1.875 1.875 0.000   0 1.875
STOYL7 30/03/2017 Put 2.630 0.035 0.035 0.000   0 0.035
STOXJ9 30/03/2017 Call 2.810 1.715 1.715 0.000   0 1.715
STOXK9 30/03/2017 Put 2.810 0.055 0.055 0.000   100 0.055
STOYN7 30/03/2017 Call 2.820 1.705 1.705 0.000   0 1.705
STOYM7 30/03/2017 Put 2.820 0.055 0.055 0.000   0 0.055
STOWC7 30/03/2017 Call 2.910 1.625 1.625 0.000   1,621 1.625
STOWF7 30/03/2017 Put 2.910 0.065 0.065 0.000   0 0.065
STOYO7 30/03/2017 Call 2.920 1.620 1.620 0.000   0 1.620
STOYP7 30/03/2017 Put 2.920 0.065 0.065 0.000   0 0.065
STOJB9 30/03/2017 Call 3.000 1.550 1.550 0.000   0 1.550
STOJC9 30/03/2017 Put 3.000 0.075 0.075 0.000   100 0.075
STOWA7 30/03/2017 Call 3.090 1.475 1.475 0.000   0 1.475
STOWB7 30/03/2017 Put 3.090 0.090 0.090 0.000   0 0.090
STOGW9 30/03/2017 Call 3.190 1.390 1.390 0.000   0 1.390
STOGX9 30/03/2017 Put 3.190 0.105 0.105 0.000   365 0.105
STOVM7 30/03/2017 Call 3.280 1.315 1.315 0.000   0 1.315
STOVN7 30/03/2017 Put 3.280 0.120 0.120 0.000   1,250 0.120
STOGY9 30/03/2017 Call 3.370 1.240 1.240 0.000   0 1.240
STOGZ9 30/03/2017 Put 3.370 0.135 0.135 0.000   90 0.135
STOVY7 30/03/2017 Call 3.470 1.165 1.165 0.000   0 1.165
STOVZ7 30/03/2017 Put 3.470 0.155 0.155 0.000   0 0.155
STOGQ9 30/03/2017 Call 3.560 1.095 1.095 0.000   0 1.095
STOGR9 30/03/2017 Put 3.560 0.180 0.180 0.000   0 0.180
STOVU7 30/03/2017 Call 3.660 1.020 1.020 0.000   0 1.020
STOVV7 30/03/2017 Put 3.660 0.205 0.205 0.000   0 0.205
STOG79 30/03/2017 Call 3.750 0.955 0.955 0.000   0 0.955
STOG89 30/03/2017 Put 3.750 0.230 0.230 0.000   0 0.230
STOVW7 30/03/2017 Call 3.840 0.895 0.895 0.000   0 0.895
STOVX7 30/03/2017 Put 3.840 0.255 0.255 0.000   0 0.255
STOG99 30/03/2017 Call 3.940 0.825 0.825 0.000   0 0.825
STOGM9 30/03/2017 Put 3.940 0.290 0.290 0.000   10 0.290
STOVS7 30/03/2017 Call 4.030 0.770 0.770 0.000   549 0.770
STOVT7 30/03/2017 Put 4.030 0.320 0.320 0.000   110 0.320
STOGN9 30/03/2017 Call 4.120 0.715 0.715 0.000   0 0.715
STOGO9 30/03/2017 Put 4.120 0.355 0.355 0.000   650 0.355
STOVQ7 30/03/2017 Call 4.220 0.655 0.655 0.000   46 0.655
STOVR7 30/03/2017 Put 4.220 0.395 0.395 0.000   10 0.395
STOG59 30/03/2017 Call 4.310 0.610 0.610 0.000   365 0.610
STOG69 30/03/2017 Put 4.310 0.435 0.435 0.000   0 0.435
STOVK7 30/03/2017 Call 4.410 0.555 0.555 0.580 25 726 0.555
STOVL7 30/03/2017 Put 4.410 0.480 0.480 0.000   6 0.480
STOFY9 30/03/2017 Call 4.500 0.515 0.515 0.000   1,084 0.515
STOFZ9 30/03/2017 Put 4.500 0.525 0.525 0.000   0 0.525
STOVO7 30/03/2017 Call 4.590 0.470 0.470 0.000   0 0.470
STOVP7 30/03/2017 Put 4.590 0.575 0.575 0.000   180 0.575
STOWP7 30/03/2017 Call 4.600 0.465 0.465 0.000   134 0.465
STOWO7 30/03/2017 Put 4.600 0.575 0.575 0.000   94 0.575
STOG19 30/03/2017 Call 4.690 0.425 0.425 0.000   0 0.425
STOG29 30/03/2017 Put 4.690 0.625 0.625 0.000   5 0.625
STOWW7 30/03/2017 Call 4.920 0.340 0.340 0.000   312 0.340
STOWX7 30/03/2017 Put 4.920 0.770 0.770 0.000   2,250 0.770
STOFU9 30/03/2017 Call 5.150 0.265 0.265 0.000   15 0.265
STOFV9 30/03/2017 Put 5.150 0.925 0.925 0.000   229 0.925
STOWQ7 30/03/2017 Call 5.160 0.265 0.265 0.000   30 0.265
STOWR7 30/03/2017 Put 5.160 0.925 0.925 0.000   220 0.925
STOYA7 30/03/2017 Call 5.390 0.205 0.205 0.000   273 0.205
STOYB7 30/03/2017 Put 5.390 1.105 1.105 0.000   0 1.105
STOG39 30/03/2017 Call 5.620 0.160 0.160 0.000   141 0.160
STOG49 30/03/2017 Put 5.620 1.290 1.290 0.000   0 1.290
STOWT7 30/03/2017 Call 5.630 0.155 0.155 0.000   0 0.155
STOWS7 30/03/2017 Put 5.630 1.285 1.285 0.000   330 1.285
STOYC7 30/03/2017 Call 5.860 0.120 0.120 0.000   50 0.120
STOYD7 30/03/2017 Put 5.860 1.495 1.495 0.000   0 1.495
STOFW9 30/03/2017 Call 6.090 0.090 0.090 0.000   1,072 0.090
STOFX9 30/03/2017 Put 6.090 1.705 1.705 0.000   8 1.705
STOW57 30/03/2017 Call 6.100 0.090 0.090 0.000   270 0.090
STOW47 30/03/2017 Put 6.100 1.690 1.690 0.000   315 1.690
STOZU7 30/03/2017 Call 6.330 0.070 0.070 0.000   200 0.070
STOZV7 30/03/2017 Put 6.330 1.930 1.930 0.000   0 1.930
STOKR8 30/03/2017 Call 6.340 0.070 0.070 0.000   14 0.070
STOKS8 30/03/2017 Put 6.340 1.910 1.910 0.000   0 1.910
STOKK9 30/03/2017 Call 6.560 0.050 0.050 0.000   0 0.050
STOKL9 30/03/2017 Put 6.560 2.150 2.150 0.000   0 2.150
STOKQ9 30/03/2017 Call 7.030 0.030 0.030 0.000   250 0.030
STOKR9 30/03/2017 Put 7.030 2.605 2.605 0.000   0 2.605
STOKY9 30/03/2017 Call 7.500 0.015 0.015 0.000   0 0.015
STOKZ9 30/03/2017 Put 7.500 3.070 3.070 0.000   0 3.070
STOW67 30/03/2017 Call 7.510 0.015 0.015 0.000   0 0.015
STOW77 30/03/2017 Put 7.510 3.030 3.030 0.000   80 3.030
STOL59 30/03/2017 Call 7.970 0.009 0.009 0.000   0 0.009
STOL69 30/03/2017 Put 7.970 3.535 3.535 0.000   0 3.535
STOW97 30/03/2017 Call 7.980 0.009 0.009 0.000   0 0.009
STOW87 30/03/2017 Put 7.980 3.490 3.490 0.000   314 3.490
STOIS8 30/03/2017 Call 8.440 0.005 0.005 0.000   0 0.005
STOIR8 30/03/2017 Put 8.440 4.000 4.000 0.000   0 4.000
STOIL8 30/03/2017 Call 8.450 0.005 0.005 0.000   0 0.005
STOIM8 30/03/2017 Put 8.450 3.945 3.945 0.000   138 3.945
STOT18 30/03/2017 Call 9.610 0.001 0.001 0.000   0 0.001
STOT28 30/03/2017 Put 9.610 5.170 5.170 0.000   0 5.170
STOT48 30/03/2017 Call 9.620 0.001 0.001 0.000   0 0.001
STOT38 30/03/2017 Put 9.620 5.090 5.090 0.000   0 5.090
STOT78 30/03/2017 Call 9.840 0.001 0.001 0.000   0 0.001
STOT88 30/03/2017 Put 9.840 5.400 5.400 0.000   0 5.400
STOTA8 30/03/2017 Call 9.850 0.001 0.001 0.000   0 0.001
STOT98 30/03/2017 Put 9.850 5.315 5.315 0.000   189 5.315
STONV8 29/06/2017 Call 0.010 4.495 4.495 0.000   0 4.495
STON47 29/06/2017 Call 1.780 2.690 2.690 0.000   0 2.690
STON57 29/06/2017 Put 1.780 0.008 0.008 0.000   0 0.008
STOKE7 29/06/2017 Call 1.870 2.605 2.605 0.000   0 2.605
STOKF7 29/06/2017 Put 1.870 0.010 0.010 0.000   0 0.010
STOI97 29/06/2017 Call 2.060 2.425 2.425 0.000   0 2.425
STOIF7 29/06/2017 Put 2.060 0.020 0.020 0.000   0 0.020
STOGW7 29/06/2017 Call 2.250 2.250 2.250 0.000   0 2.250
STOGX7 29/06/2017 Put 2.250 0.030 0.030 0.000   0 0.030
STODN7 29/06/2017 Call 2.440 2.075 2.075 0.000   0 2.075
STODO7 29/06/2017 Put 2.440 0.050 0.050 0.000   0 0.050
STOSV8 29/06/2017 Call 2.450 2.070 2.070 0.000   0 2.070
STOSU8 29/06/2017 Put 2.450 0.050 0.050 0.000   0 0.050
STOXN9 29/06/2017 Call 2.620 1.920 1.920 0.000   0 1.920
STOXO9 29/06/2017 Put 2.620 0.070 0.070 0.000   0 0.070
STOSW8 29/06/2017 Call 2.630 1.910 1.910 0.000   0 1.910
STOSX8 29/06/2017 Put 2.630 0.070 0.070 0.000   0 0.070
STOXL9 29/06/2017 Call 2.810 1.760 1.760 0.000   0 1.760
STOXM9 29/06/2017 Put 2.810 0.095 0.095 0.000   30 0.095
STOSZ8 29/06/2017 Call 2.820 1.750 1.750 0.000   0 1.750
STOSY8 29/06/2017 Put 2.820 0.095 0.095 0.000   0 0.095
STOJD9 29/06/2017 Call 3.000 1.600 1.600 0.000   0 1.600
STOJE9 29/06/2017 Put 3.000 0.125 0.125 0.000   0 0.125
STOCO9 29/06/2017 Call 3.190 1.450 1.450 0.000   0 1.450
STOCP9 29/06/2017 Put 3.190 0.160 0.160 0.000   0 0.160
STOZO8 29/06/2017 Call 3.370 1.315 1.315 0.000   0 1.315
STOZP8 29/06/2017 Put 3.370 0.205 0.205 0.000   0 0.205
STOZ28 29/06/2017 Call 3.560 1.175 1.175 0.000   0 1.175
STOZ38 29/06/2017 Put 3.560 0.250 0.250 0.000   0 0.250
STORT8 29/06/2017 Call 3.660 1.105 1.105 0.000   0 1.105
STORU8 29/06/2017 Put 3.660 0.280 0.280 0.000   0 0.280
STOXI8 29/06/2017 Call 3.750 1.045 1.045 0.000   0 1.045
STOXJ8 29/06/2017 Put 3.750 0.310 0.310 0.000   20 0.310
STOP98 29/06/2017 Call 3.840 0.985 0.985 0.000   0 0.985
STOPK8 29/06/2017 Put 3.840 0.335 0.335 0.000   0 0.335
STOTY8 29/06/2017 Call 3.940 0.925 0.925 0.000   0 0.925
STOTZ8 29/06/2017 Put 3.940 0.375 0.375 0.000   0 0.375
STONW8 29/06/2017 Call 4.030 0.870 0.870 0.000   0 0.870
STONX8 29/06/2017 Put 4.030 0.410 0.410 0.000   0 0.410
STOSN8 29/06/2017 Call 4.120 0.815 0.815 0.000   300 0.815
STOSO8 29/06/2017 Put 4.120 0.440 0.440 0.000   80 0.440
STOM28 29/06/2017 Call 4.220 0.765 0.765 0.000   0 0.765
STOM38 29/06/2017 Put 4.220 0.485 0.485 0.000   0 0.485
STOQI8 29/06/2017 Call 4.310 0.715 0.715 0.000   25 0.715
STOQJ8 29/06/2017 Put 4.310 0.525 0.525 0.000   60 0.525
STOLK8 29/06/2017 Call 4.410 0.665 0.665 0.000   0 0.665
STOLN8 29/06/2017 Put 4.410 0.575 0.575 0.000   0 0.575
STOMH8 29/06/2017 Call 4.500 0.620 0.620 0.000   500 0.620
STOMI8 29/06/2017 Put 4.500 0.620 0.620 0.000   600 0.620
STOKF8 29/06/2017 Call 4.510 0.615 0.615 0.000   0 0.615
STOKG8 29/06/2017 Put 4.510 0.620 0.620 0.000   0 0.620
STOLO8 29/06/2017 Call 4.590 0.580 0.580 0.000   0 0.580
STOLP8 29/06/2017 Put 4.590 0.670 0.670 0.000   0 0.670
STOJK7 29/06/2017 Call 4.690 0.535 0.535 0.000   120 0.535
STOJL7 29/06/2017 Put 4.690 0.725 0.725 0.000   630 0.725
STOLZ8 29/06/2017 Call 4.920 0.450 0.450 0.000   3,000 0.450
STOM18 29/06/2017 Put 4.920 0.860 0.860 0.000   0 0.860
STOFW7 29/06/2017 Call 5.150 0.370 0.370 0.000   0 0.370
STOFX7 29/06/2017 Put 5.150 1.015 1.015 0.000   0 1.015
STOLQ8 29/06/2017 Call 5.390 0.300 0.300 0.000   0 0.300
STOLR8 29/06/2017 Put 5.390 1.185 1.185 0.000   0 1.185
STOFU7 29/06/2017 Call 5.620 0.245 0.245 0.000   130 0.245
STOFV7 29/06/2017 Put 5.620 1.365 1.365 0.000   0 1.365
STOKI8 29/06/2017 Call 5.630 0.245 0.245 0.000   0 0.245
STOKH8 29/06/2017 Put 5.630 1.350 1.350 0.000   0 1.350
STOLX8 29/06/2017 Call 5.860 0.200 0.200 0.000   0 0.200
STOLY8 29/06/2017 Put 5.860 1.560 1.560 0.000   0 1.560
STOBK7 29/06/2017 Call 6.090 0.160 0.160 0.000   610 0.160
STOBL7 29/06/2017 Put 6.090 1.755 1.755 0.000   210 1.755
STOLS8 29/06/2017 Call 6.330 0.130 0.130 0.000   0 0.130
STOLW8 29/06/2017 Put 6.330 1.970 1.970 0.000   0 1.970
STOXF9 29/06/2017 Call 6.560 0.100 0.100 0.000   0 0.100
STOXG9 29/06/2017 Put 6.560 2.180 2.180 0.000   70 2.180
STOXH9 29/06/2017 Call 7.030 0.065 0.065 0.000   400 0.065
STOXI9 29/06/2017 Put 7.030 2.620 2.620 0.000   65 2.620
STOUP9 29/06/2017 Call 7.500 0.040 0.040 0.000   0 0.040
STOUQ9 29/06/2017 Put 7.500 3.075 3.075 0.000   0 3.075
STOJQ8 29/06/2017 Call 7.510 0.040 0.040 0.000   0 0.040
STOJR8 29/06/2017 Put 7.510 3.025 3.025 0.000   30 3.025
STOUR9 29/06/2017 Call 7.970 0.025 0.025 0.000   0 0.025
STOUS9 29/06/2017 Put 7.970 3.535 3.535 0.000   0 3.535
STOUT9 29/06/2017 Call 8.440 0.015 0.015 0.000   2 0.015
STOUU9 29/06/2017 Put 8.440 4.000 4.000 0.000   0 4.000
STOP78 29/06/2017 Call 8.450 0.015 0.015 0.000   0 0.015
STOP88 29/06/2017 Put 8.450 3.925 3.925 0.000   0 3.925
STON59 29/06/2017 Call 8.900 0.010 0.010 0.000   0 0.010
STON69 29/06/2017 Put 8.900 4.460 4.460 0.000   100 4.460
STOLX9 29/06/2017 Call 9.370 0.006 0.006 0.000   0 0.006
STOLY9 29/06/2017 Put 9.370 4.930 4.930 0.000   0 4.930
STOIK9 29/06/2017 Call 9.840 0.004 0.004 0.000   0 0.004
STOIL9 29/06/2017 Put 9.840 5.400 5.400 0.000   0 5.400
STOFJ9 29/06/2017 Call 10.310 0.003 0.003 0.000   0 0.003
STOFK9 29/06/2017 Put 10.310 5.870 5.870 0.000   0 5.870
STOEJ9 29/06/2017 Call 10.780 0.002 0.002 0.000   0 0.002
STOEM9 29/06/2017 Put 10.780 6.340 6.340 0.000   0 6.340
STOW48 29/06/2017 Call 11.250 0.001 0.001 0.000   0 0.001
STOW58 29/06/2017 Put 11.250 6.810 6.810 0.000   100 6.810
STOWA8 29/06/2017 Call 11.720 0.001 0.001 0.000   0 0.001
STOWB8 29/06/2017 Put 11.720 7.280 7.280 0.000   118 7.280
STOWE8 29/06/2017 Call 12.180 0.000 0.000 0.000   0 0.000
STOWF8 29/06/2017 Put 12.180 7.740 7.740 0.000   0 7.740
STOW88 29/06/2017 Call 12.650 0.000 0.000 0.000   0 0.000
STOW98 29/06/2017 Put 12.650 8.210 8.210 0.000   11 8.210
STOWG8 29/06/2017 Call 13.120 0.000 0.000 0.000   0 0.000
STOWH8 29/06/2017 Put 13.120 8.680 8.680 0.000   0 8.680
STOW68 29/06/2017 Call 13.590 0.000 0.000 0.000   0 0.000
STOW78 29/06/2017 Put 13.590 9.150 9.150 0.000   76 9.150
STORV8 28/09/2017 Call 3.400 1.345 1.345 0.000   0 1.345
STORW8 28/09/2017 Put 3.400 0.280 0.280 0.000   0 0.280
STOR18 28/09/2017 Call 3.600 1.210 1.210 0.000   0 1.210
STOR28 28/09/2017 Put 3.600 0.345 0.345 0.000   0 0.345
STONY8 28/09/2017 Call 3.800 1.085 1.085 0.000   0 1.085
STONZ8 28/09/2017 Put 3.800 0.415 0.415 0.000   0 0.415
STOP18 28/09/2017 Call 4.000 0.965 0.965 0.000   0 0.965
STOP28 28/09/2017 Put 4.000 0.495 0.495 0.000   0 0.495
STOMU8 28/09/2017 Call 4.200 0.860 0.860 0.000   0 0.860
STOMV8 28/09/2017 Put 4.200 0.585 0.585 0.000   0 0.585
STOMW8 28/09/2017 Call 4.400 0.755 0.755 0.000   0 0.755
STOMX8 28/09/2017 Put 4.400 0.680 0.680 0.000   0 0.680
STOME8 28/09/2017 Call 4.600 0.670 0.670 0.000   0 0.670
STOMN8 28/09/2017 Put 4.600 0.785 0.785 0.000   0 0.785
STOMO8 28/09/2017 Call 4.800 0.585 0.585 0.000   0 0.585
STOMP8 28/09/2017 Put 4.800 0.900 0.900 0.000   0 0.900
STOMQ8 28/09/2017 Call 5.000 0.510 0.510 0.000   0 0.510
STOMR8 28/09/2017 Put 5.000 1.025 1.025 0.000   0 1.025
STOM48 28/09/2017 Call 5.500 0.350 0.350 0.000   0 0.350
STOM58 28/09/2017 Put 5.500 1.360 1.360 0.000   0 1.360
STOMS8 28/09/2017 Call 6.000 0.240 0.240 0.000   0 0.240
STOMT8 28/09/2017 Put 6.000 1.740 1.740 0.000   0 1.740
STOM68 28/09/2017 Call 6.500 0.155 0.155 0.000   0 0.155
STOM78 28/09/2017 Put 6.500 2.160 2.160 0.000   0 2.160
STOM88 28/09/2017 Call 7.000 0.100 0.100 0.000   0 0.100
STOMD8 28/09/2017 Put 7.000 2.605 2.605 0.000   0 2.605
STON67 21/12/2017 Call 1.780 2.745 2.745 0.000   0 2.745
STON77 21/12/2017 Put 1.780 0.015 0.015 0.000   0 0.015
STOKG7 21/12/2017 Call 1.870 2.665 2.665 0.000   0 2.665
STOKH7 21/12/2017 Put 1.870 0.020 0.020 0.000   0 0.020
STOIG7 21/12/2017 Call 2.060 2.510 2.510 0.000   0 2.510
STOIH7 21/12/2017 Put 2.060 0.030 0.030 0.000   0 0.030
STOGY7 21/12/2017 Call 2.250 2.360 2.360 0.000   0 2.360
STOGZ7 21/12/2017 Put 2.250 0.050 0.050 0.000   0 0.050
STODP7 21/12/2017 Call 2.440 2.220 2.220 0.000   0 2.220
STODQ7 21/12/2017 Put 2.440 0.075 0.075 0.000   40 0.075
STOXR9 21/12/2017 Call 2.620 2.095 2.095 0.000   0 2.095
STOXS9 21/12/2017 Put 2.620 0.105 0.105 0.000   0 0.105
STOXP9 21/12/2017 Call 2.810 1.965 1.965 0.000   0 1.965
STOXQ9 21/12/2017 Put 2.810 0.140 0.140 0.000   0 0.140
STOJF9 21/12/2017 Call 3.000 1.845 1.845 0.000   0 1.845
STOJG9 21/12/2017 Put 3.000 0.185 0.185 0.000   0 0.185
STOCQ9 21/12/2017 Call 3.190 1.735 1.735 0.000   0 1.735
STOCR9 21/12/2017 Put 3.190 0.245 0.245 0.000   0 0.245
STOZQ8 21/12/2017 Call 3.370 1.630 1.630 0.000   0 1.630
STOZR8 21/12/2017 Put 3.370 0.300 0.300 0.000   0 0.300
STOZ48 21/12/2017 Call 3.560 1.535 1.535 0.000   0 1.535
STOZ58 21/12/2017 Put 3.560 0.370 0.370 0.000   0 0.370
STOXK8 21/12/2017 Call 3.750 1.440 1.440 0.000   0 1.440
STOXL8 21/12/2017 Put 3.750 0.450 0.450 0.000   15 0.450
STOU18 21/12/2017 Call 3.940 1.350 1.350 0.000   0 1.350
STOU28 21/12/2017 Put 3.940 0.535 0.535 0.000   80 0.535
STOSP8 21/12/2017 Call 4.120 1.275 1.275 0.000   0 1.275
STOSQ8 21/12/2017 Put 4.120 0.625 0.625 0.000   0 0.625
STOQK8 21/12/2017 Call 4.310 1.195 1.195 0.000   225 1.195
STOQL8 21/12/2017 Put 4.310 0.725 0.725 0.000   110 0.725
STOMJ8 21/12/2017 Call 4.500 1.125 1.125 0.000   270 1.125
STOMK8 21/12/2017 Put 4.500 0.835 0.835 0.000   80 0.835
STOMP7 21/12/2017 Call 4.690 1.060 1.060 0.000   15 1.060
STOMQ7 21/12/2017 Put 4.690 0.950 0.950 0.000   0 0.950
STOM97 21/12/2017 Call 5.150 0.910 0.910 0.000   0 0.910
STOMA7 21/12/2017 Put 5.150 1.250 1.250 0.000   0 1.250
STOLK7 21/12/2017 Call 5.620 0.785 0.785 0.000   0 0.785
STOLL7 21/12/2017 Put 5.620 1.590 1.590 0.000   0 1.590
STOKL7 21/12/2017 Call 6.090 0.680 0.680 0.000   0 0.680
STOKM7 21/12/2017 Put 6.090 1.955 1.955 0.000   0 1.955
STOLM7 21/12/2017 Call 6.560 0.585 0.585 0.000   140 0.585
STOLN7 21/12/2017 Put 6.560 2.340 2.340 0.000   0 2.340
STOKN7 21/12/2017 Call 7.030 0.510 0.510 0.000   308 0.510
STOKO7 21/12/2017 Put 7.030 2.740 2.740 0.000   0 2.740
STOLE7 21/12/2017 Call 7.500 0.440 0.440 0.000   200 0.440
STOLF7 21/12/2017 Put 7.500 3.160 3.160 0.000   200 3.160
STOKR7 21/12/2017 Call 7.970 0.385 0.385 0.000   0 0.385
STOLB7 21/12/2017 Put 7.970 3.595 3.595 0.000   0 3.595
STOLG7 21/12/2017 Call 8.440 0.335 0.335 0.000   0 0.335
STOLH7 21/12/2017 Put 8.440 4.035 4.035 0.000   0 4.035
STOKP7 21/12/2017 Call 8.900 0.295 0.295 0.000   0 0.295
STOKQ7 21/12/2017 Put 8.900 4.475 4.475 0.000   0 4.475
STOLI7 21/12/2017 Call 9.370 0.260 0.260 0.000   0 0.260
STOLJ7 21/12/2017 Put 9.370 4.935 4.935 0.000   0 4.935
STOM17 21/12/2017 Call 9.840 0.230 0.230 0.000   0 0.230
STOM27 21/12/2017 Put 9.840 5.400 5.400 0.000   0 5.400
STOB58 21/12/2017 Call 10.310 0.205 0.205 0.000   0 0.205
STOB68 21/12/2017 Put 10.310 5.870 5.870 0.000   0 5.870
STON87 28/06/2018 Call 1.780 2.780 2.780 0.000   0 2.780
STON97 28/06/2018 Put 1.780 0.020 0.020 0.000   0 0.020
STOKI7 28/06/2018 Call 1.870 2.710 2.710 0.000   0 2.710
STOKJ7 28/06/2018 Put 1.870 0.030 0.030 0.000   0 0.030
STOII7 28/06/2018 Call 2.060 2.570 2.570 0.000   0 2.570
STOIJ7 28/06/2018 Put 2.060 0.045 0.045 0.000   100 0.045
STOI17 28/06/2018 Call 2.250 2.435 2.435 0.000   0 2.435
STOI27 28/06/2018 Put 2.250 0.070 0.070 0.000   0 0.070
STODR7 28/06/2018 Call 2.440 2.310 2.310 0.000   0 2.310
STODS7 28/06/2018 Put 2.440 0.100 0.100 0.000   0 0.100
STOXV9 28/06/2018 Call 2.620 2.195 2.195 0.000   0 2.195
STOXW9 28/06/2018 Put 2.620 0.135 0.135 0.000   0 0.135
STOXT9 28/06/2018 Call 2.810 2.085 2.085 0.000   0 2.085
STOXU9 28/06/2018 Put 2.810 0.180 0.180 0.000   0 0.180
STOJH9 28/06/2018 Call 3.000 1.985 1.985 0.000   0 1.985
STOJI9 28/06/2018 Put 3.000 0.235 0.235 0.000   135 0.235
STOCS9 28/06/2018 Call 3.190 1.880 1.880 0.000   0 1.880
STOCT9 28/06/2018 Put 3.190 0.290 0.290 0.000   0 0.290
STOZS8 28/06/2018 Call 3.370 1.800 1.800 0.000   0 1.800
STOZT8 28/06/2018 Put 3.370 0.360 0.360 0.000   180 0.360
STOZ68 28/06/2018 Call 3.560 1.710 1.710 0.000   0 1.710
STOZ78 28/06/2018 Put 3.560 0.430 0.430 0.000   0 0.430
STOXM8 28/06/2018 Call 3.750 1.625 1.625 0.000   0 1.625
STOXN8 28/06/2018 Put 3.750 0.515 0.515 0.000   0 0.515
STOU38 28/06/2018 Call 3.940 1.550 1.550 0.000   0 1.550
STOU48 28/06/2018 Put 3.940 0.605 0.605 0.000   0 0.605
STOSR8 28/06/2018 Call 4.120 1.480 1.480 0.000   0 1.480
STOSS8 28/06/2018 Put 4.120 0.695 0.695 0.000   0 0.695
STOQM8 28/06/2018 Call 4.310 1.405 1.405 0.000   0 1.405
STOQN8 28/06/2018 Put 4.310 0.795 0.795 0.000   0 0.795
STOML8 28/06/2018 Call 4.500 1.345 1.345 0.000   200 1.345
STOMM8 28/06/2018 Put 4.500 0.910 0.910 0.000   40 0.910
STOJY8 28/06/2018 Call 4.690 1.285 1.285 0.000   115 1.285
STOJZ8 28/06/2018 Put 4.690 1.020 1.020 0.000   0 1.020
STOIP8 28/06/2018 Call 5.150 1.145 1.145 0.000   0 1.145
STOIQ8 28/06/2018 Put 5.150 1.320 1.320 0.000   4 1.320
STOI18 28/06/2018 Call 5.620 1.030 1.030 0.000   0 1.030
STOI28 28/06/2018 Put 5.620 1.655 1.655 0.000   0 1.655
STOGO8 28/06/2018 Call 6.090 0.920 0.920 0.000   0 0.920
STOGP8 28/06/2018 Put 6.090 2.015 2.015 0.000   110 2.015
STOI38 28/06/2018 Call 6.560 0.830 0.830 0.000   0 0.830
STOI48 28/06/2018 Put 6.560 2.390 2.390 0.000   0 2.390
STOGQ8 28/06/2018 Call 7.030 0.740 0.740 0.000   0 0.740
STOGR8 28/06/2018 Put 7.030 2.785 2.785 0.000   45 2.785
STOGY8 28/06/2018 Call 7.500 0.675 0.675 0.000   50 0.675
STOGZ8 28/06/2018 Put 7.500 3.195 3.195 0.000   0 3.195
STOGS8 28/06/2018 Call 7.970 0.610 0.610 0.000   0 0.610
STOGT8 28/06/2018 Put 7.970 3.620 3.620 0.000   0 3.620
STOGU8 28/06/2018 Call 8.440 0.550 0.550 0.000   0 0.550
STOGV8 28/06/2018 Put 8.440 4.055 4.055 0.000   0 4.055
STOI58 28/06/2018 Call 8.900 0.505 0.505 0.000   0 0.505
STOI68 28/06/2018 Put 8.900 4.490 4.490 0.000   0 4.490
STOGW8 28/06/2018 Call 9.370 0.455 0.455 0.000   0 0.455
STOGX8 28/06/2018 Put 9.370 4.940 4.940 0.000   0 4.940
STOIJ8 28/06/2018 Call 9.840 0.415 0.415 0.000   0 0.415
STOIK8 28/06/2018 Put 9.840 5.400 5.400 0.000   45 5.400
STONK7 20/12/2018 Call 1.800 2.755 2.755 0.000   0 2.755
STONL7 20/12/2018 Put 1.800 0.110 0.110 0.000   0 0.110
STOKK7 20/12/2018 Call 1.900 2.680 2.680 0.000   0 2.680
STOLO7 20/12/2018 Put 1.900 0.130 0.130 0.000   0 0.130
STOIK7 20/12/2018 Call 2.000 2.605 2.605 0.000   0 2.605
STOIL7 20/12/2018 Put 2.000 0.150 0.150 0.000   0 0.150
STOI37 20/12/2018 Call 2.200 2.465 2.465 0.000   0 2.465
STOI47 20/12/2018 Put 2.200 0.205 0.205 0.000   0 0.205
STODT7 20/12/2018 Call 2.400 2.335 2.335 0.000   0 2.335
STODU7 20/12/2018 Put 2.400 0.260 0.260 0.000   0 0.260
STOZD9 20/12/2018 Call 2.600 2.210 2.210 0.000   0 2.210
STOZE9 20/12/2018 Put 2.600 0.325 0.325 0.000   10 0.325
STOZH9 20/12/2018 Call 2.800 2.100 2.100 0.000   0 2.100
STOZI9 20/12/2018 Put 2.800 0.400 0.400 0.000   0 0.400
STOZJ9 20/12/2018 Call 3.000 1.990 1.990 0.000   0 1.990
STOZK9 20/12/2018 Put 3.000 0.480 0.480 0.000   0 0.480
STOZB9 20/12/2018 Call 3.200 1.895 1.895 0.000   20 1.895
STOZC9 20/12/2018 Put 3.200 0.565 0.565 0.000   0 0.565
STOZL9 20/12/2018 Call 3.400 1.800 1.800 0.000   0 1.800
STOZM9 20/12/2018 Put 3.400 0.660 0.660 0.000   0 0.660
STOZF9 20/12/2018 Call 3.600 1.710 1.710 0.000   18 1.710
STOZG9 20/12/2018 Put 3.600 0.760 0.760 0.000   0 0.760
STOZ99 20/12/2018 Call 3.800 1.630 1.630 0.000   8 1.630
STOZA9 20/12/2018 Put 3.800 0.865 0.865 0.000   0 0.865
STOZP9 20/12/2018 Call 4.000 1.555 1.555 0.000   24 1.555
STOZQ9 20/12/2018 Put 4.000 0.975 0.975 0.000   0 0.975
STOZR9 20/12/2018 Call 4.200 1.475 1.475 0.000   32 1.475
STOZS9 20/12/2018 Put 4.200 1.090 1.090 0.000   0 1.090
STOZY9 20/12/2018 Call 4.400 1.410 1.410 0.000   22 1.410
STOB17 20/12/2018 Put 4.400 1.210 1.210 0.000   50 1.210
STOB47 20/12/2018 Call 4.600 1.350 1.350 0.000   22 1.350
STOB57 20/12/2018 Put 4.600 1.340 1.340 0.000   0 1.340
STOTK7 20/12/2018 Call 4.800 1.285 1.285 0.000   14 1.285
STOTL7 20/12/2018 Put 4.800 1.465 1.465 0.000   0 1.465
STOWY7 20/12/2018 Call 5.000 1.225 1.225 0.000   0 1.225
STOWZ7 20/12/2018 Put 5.000 1.595 1.595 0.000   0 1.595
STOYE7 20/12/2018 Call 5.500 1.100 1.100 0.000   0 1.100
STOYF7 20/12/2018 Put 5.500 1.950 1.950 0.000   0 1.950
STOYG7 20/12/2018 Call 6.000 0.980 0.980 0.000   0 0.980
STOYH7 20/12/2018 Put 6.000 2.320 2.320 0.000   0 2.320
STOZW7 20/12/2018 Call 6.500 0.890 0.890 0.000   0 0.890
STOZX7 20/12/2018 Put 6.500 2.700 2.700 0.000   0 2.700
STOLA8 20/12/2018 Call 7.000 0.800 0.800 0.000   0 0.800
STOLB8 20/12/2018 Put 7.000 3.105 3.105 0.000   0 3.105
STORX8 27/06/2019 Call 3.400 1.610 1.610 0.000   0 1.610
STORY8 27/06/2019 Put 3.400 0.705 0.705 0.000   0 0.705
STOR38 27/06/2019 Call 3.600 1.510 1.510 0.000   0 1.510
STOR48 27/06/2019 Put 3.600 0.805 0.805 0.000   0 0.805
STOP38 27/06/2019 Call 3.800 1.425 1.425 0.000   0 1.425
STOP48 27/06/2019 Put 3.800 0.915 0.915 0.000   0 0.915
STOP58 27/06/2019 Call 4.000 1.340 1.340 0.000   0 1.340
STOP68 27/06/2019 Put 4.000 1.025 1.025 0.000   0 1.025
STONN8 27/06/2019 Call 4.200 1.260 1.260 0.000   0 1.260
STONO8 27/06/2019 Put 4.200 1.140 1.140 0.000   0 1.140
STONP8 27/06/2019 Call 4.400 1.190 1.190 0.000   0 1.190
STONQ8 27/06/2019 Put 4.400 1.265 1.265 0.000   30 1.265
STONR8 27/06/2019 Call 4.600 1.120 1.120 0.000   0 1.120
STONS8 27/06/2019 Put 4.600 1.395 1.395 0.000   0 1.395
STONL8 27/06/2019 Call 4.800 1.055 1.055 0.000   0 1.055
STONM8 27/06/2019 Put 4.800 1.520 1.520 0.000   0 1.520
STON78 27/06/2019 Call 5.000 0.995 0.995 0.000   0 0.995
STONK8 27/06/2019 Put 5.000 1.655 1.655 0.000   0 1.655
STON38 27/06/2019 Call 5.500 0.865 0.865 0.000   0 0.865
STON68 27/06/2019 Put 5.500 2.005 2.005 0.000   0 2.005
STONT8 27/06/2019 Call 6.000 0.755 0.755 0.000   0 0.755
STONU8 27/06/2019 Put 6.000 2.375 2.375 0.000   0 2.375
STON18 27/06/2019 Call 6.500 0.655 0.655 0.000   0 0.655
STON28 27/06/2019 Put 6.500 2.755 2.755 0.000   0 2.755
STOMY8 27/06/2019 Call 7.000 0.575 0.575 0.000   0 0.575
STOMZ8 27/06/2019 Put 7.000 3.155 3.155 0.000   0 3.155

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.