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 4.310 Up 0.110 4.290 4.320 4.300 4.320 4.220 10,797,070 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOSA9 26/05/2016 Call 0.010 4.305 4.305 0.000   0 4.195
STOML7 26/05/2016 Call 1.900 2.415 2.415 0.000   0 2.305
STOMM7 26/05/2016 Put 1.900 0.000 0.000 0.000   0 0.000
STOJR7 26/05/2016 Call 1.950 2.365 2.365 0.000   0 2.255
STOJS7 26/05/2016 Put 1.950 0.000 0.000 0.000   0 0.000
STOJP7 26/05/2016 Call 2.000 2.315 2.315 0.000   0 2.205
STOJQ7 26/05/2016 Put 2.000 0.000 0.000 0.000   100 0.000
STOJT7 26/05/2016 Call 2.100 2.215 2.215 0.000   0 2.105
STOJU7 26/05/2016 Put 2.100 0.000 0.000 0.000   0 0.000
STOI57 26/05/2016 Call 2.200 2.115 2.115 0.000   0 2.005
STOI67 26/05/2016 Put 2.200 0.000 0.000 0.000   200 0.000
STOG47 26/05/2016 Call 2.300 2.015 2.015 0.000   0 1.905
STOG57 26/05/2016 Put 2.300 0.000 0.000 0.000   0 0.000
STOG27 26/05/2016 Call 2.400 1.915 1.915 0.000   0 1.805
STOG37 26/05/2016 Put 2.400 0.000 0.000 0.000   0 0.000
STOEF7 26/05/2016 Call 2.500 1.815 1.815 0.000   0 1.705
STOEG7 26/05/2016 Put 2.500 0.001 0.001 0.000   0 0.000
STOW39 26/05/2016 Call 2.600 1.715 1.715 0.000   0 1.605
STOW49 26/05/2016 Put 2.600 0.001 0.001 0.000   750 0.000
STOW79 26/05/2016 Call 2.700 1.615 1.615 0.000   0 1.505
STOW89 26/05/2016 Put 2.700 0.002 0.002 0.000   280 0.000
STOW19 26/05/2016 Call 2.800 1.515 1.515 0.000   0 1.405
STOW29 26/05/2016 Put 2.800 0.003 0.003 0.000   0 0.001
STOW59 26/05/2016 Call 2.900 1.420 1.420 0.000   0 1.310
STOW69 26/05/2016 Put 2.900 0.005 0.005 0.007 481 511 0.001
STOVY9 26/05/2016 Call 3.000 1.320 1.320 0.000   500 1.210
STOVZ9 26/05/2016 Put 3.000 0.007 0.007 0.000   4,950 0.002
STOTC9 26/05/2016 Call 3.100 1.220 1.220 0.000   102 1.110
STOTD9 26/05/2016 Put 3.100 0.009 0.009 0.000   100 0.004
STOTA9 26/05/2016 Call 3.200 1.125 1.125 0.000   10 1.015
STOTB9 26/05/2016 Put 3.200 0.010 0.010 0.000   200 0.008
STOR49 26/05/2016 Call 3.300 1.030 1.030 0.000   296 0.920
STOR59 26/05/2016 Put 3.300 0.015 0.015 0.000   161 0.010
STORV9 26/05/2016 Call 3.400 0.935 0.935 0.000   194 0.830
STORW9 26/05/2016 Put 3.400 0.020 0.020 0.000   7 0.020
STOR89 26/05/2016 Call 3.500 0.845 0.845 0.000   682 0.735
STOR99 26/05/2016 Put 3.500 0.025 0.025 0.000   630 0.030
STORT9 26/05/2016 Call 3.600 0.755 0.755 0.000   495 0.650
STORU9 26/05/2016 Put 3.600 0.035 0.035 0.000   3,467 0.040
STOWG7 26/05/2016 Call 3.610 0.745 0.745 0.000   0 0.640
STOWH7 26/05/2016 Put 3.610 0.035 0.035 0.000   0 0.045
STORN9 26/05/2016 Call 3.700 0.665 0.665 0.000   421 0.565
STORO9 26/05/2016 Put 3.700 0.045 0.045 0.050 400 1,013 0.060
STOUW7 26/05/2016 Call 3.710 0.655 0.655 0.000   0 0.560
STOUV7 26/05/2016 Put 3.710 0.045 0.045 0.000   255 0.060
STORX9 26/05/2016 Call 3.800 0.580 0.580 0.000   2,761 0.490
STORY9 26/05/2016 Put 3.800 0.060 0.060 0.070 100 1,430 0.080
STOUB7 26/05/2016 Call 3.810 0.570 0.570 0.000   0 0.480
STOUC7 26/05/2016 Put 3.810 0.060 0.060 0.000   40 0.080
STORF9 26/05/2016 Call 3.900 0.495 0.495 0.000   545 0.415
STORG9 26/05/2016 Put 3.900 0.075 0.075 0.000   2,516 0.105
STOUA7 26/05/2016 Call 3.910 0.490 0.490 0.000   120 0.405
STOU97 26/05/2016 Put 3.910 0.080 0.080 0.000   0 0.105
STORR9 26/05/2016 Call 4.000 0.420 0.420 0.380 10 1,496 0.345
STORS9 26/05/2016 Put 4.000 0.100 0.100 0.120 50 2,998 0.135
STOU77 26/05/2016 Call 4.010 0.410 0.410 0.000   366 0.335
STOU87 26/05/2016 Put 4.010 0.100 0.100 0.115 40 130 0.135
STOR69 26/05/2016 Call 4.100 0.345 0.345 0.000   1,680 0.280
STOR79 26/05/2016 Put 4.100 0.125 0.125 0.000 558 1,134 0.170
STOXC7 26/05/2016 Call 4.110 0.340 0.340 0.000   0 0.275
STOXB7 26/05/2016 Put 4.110 0.130 0.130 0.000   100 0.175
STORP9 26/05/2016 Call 4.200 0.280 0.280 0.260 25 2,952 0.225
STORQ9 26/05/2016 Put 4.200 0.160 0.160 0.000   1,600 0.215
STOUY7 26/05/2016 Call 4.210 0.275 0.275 0.000   217 0.220
STOUX7 26/05/2016 Put 4.210 0.165 0.165 0.000   200 0.220
STORH9 26/05/2016 Call 4.300 0.225 0.225 0.185 400 923 0.175
STORI9 26/05/2016 Put 4.300 0.205 0.205 0.215 220 1,130 0.265
STOW37 26/05/2016 Call 4.310 0.220 0.220 0.000   689 0.175
STOW27 26/05/2016 Put 4.310 0.210 0.210 0.000   978 0.270
STORZ9 26/05/2016 Call 4.400 0.175 0.175 0.000 39 1,419 0.135
STOS19 26/05/2016 Put 4.400 0.260 0.260 0.000   1,095 0.325
STOXD7 26/05/2016 Call 4.410 0.170 0.170 0.000   25 0.135
STOXF7 26/05/2016 Put 4.410 0.265 0.265 0.000   0 0.330
STORJ9 26/05/2016 Call 4.500 0.135 0.135 0.110 30 6,478 0.105
STORK9 26/05/2016 Put 4.500 0.320 0.320 0.325 858 986 0.390
STOWJ7 26/05/2016 Call 4.510 0.130 0.130 0.000 150 1,175 0.100
STOWI7 26/05/2016 Put 4.510 0.325 0.325 0.000 50 230 0.395
STOS89 26/05/2016 Call 4.600 0.105 0.105 0.000   1,154 0.075
STOS99 26/05/2016 Put 4.600 0.390 0.390 0.420 100 618 0.465
STOSY7 26/05/2016 Call 4.610 0.100 0.100 0.000   790 0.075
STOSX7 26/05/2016 Put 4.610 0.395 0.395 0.000   1,050 0.470
STORL9 26/05/2016 Call 4.700 0.080 0.080 0.000   1,756 0.055
STORM9 26/05/2016 Put 4.700 0.465 0.465 0.000   539 0.545
STOUK7 26/05/2016 Call 4.710 0.075 0.075 0.000   170 0.055
STOUJ7 26/05/2016 Put 4.710 0.470 0.470 0.000   150 0.555
STOSR9 26/05/2016 Call 4.800 0.060 0.060 0.050 608 1,493 0.040
STOSS9 26/05/2016 Put 4.800 0.545 0.545 0.000   463 0.635
STOUL7 26/05/2016 Call 4.810 0.055 0.055 0.000   300 0.040
STOUM7 26/05/2016 Put 4.810 0.555 0.555 0.000   220 0.640
STOT69 26/05/2016 Call 4.900 0.040 0.040 0.000   2,106 0.030
STOT79 26/05/2016 Put 4.900 0.630 0.630 0.000   100 0.725
STOUO7 26/05/2016 Call 4.910 0.040 0.040 0.000   0 0.025
STOUN7 26/05/2016 Put 4.910 0.640 0.640 0.000   1,126 0.730
STOXI7 26/05/2016 Call 5.000 0.030 0.030 0.000   1,677 0.020
STOXJ7 26/05/2016 Put 5.000 0.720 0.720 0.000   200 0.815
STOVD7 26/05/2016 Call 5.100 0.020 0.020 0.000   1,027 0.015
STOVC7 26/05/2016 Put 5.100 0.815 0.815 0.000   0 0.915
STOVE7 26/05/2016 Call 5.110 0.020 0.020 0.000   0 0.015
STOVF7 26/05/2016 Put 5.110 0.825 0.825 0.000   270 0.920
STOXM7 26/05/2016 Call 5.250 0.010 0.010 0.000   245 0.007
STOXN7 26/05/2016 Put 5.250 0.960 0.960 0.000   0 1.060
STOXK7 26/05/2016 Call 5.500 0.005 0.005 0.000   120 0.003
STOXL7 26/05/2016 Put 5.500 1.205 1.205 0.000   0 1.305
STOSZ7 26/05/2016 Call 5.610 0.003 0.003 0.000   0 0.002
STOT17 26/05/2016 Put 5.610 1.310 1.310 0.000   0 1.410
STOXG7 26/05/2016 Call 5.750 0.002 0.002 0.000   0 0.001
STOXH7 26/05/2016 Put 5.750 1.450 1.450 0.000   0 1.555
STOYQ7 26/05/2016 Call 6.000 0.001 0.001 0.000   0 0.000
STOYR7 26/05/2016 Put 6.000 1.695 1.695 0.000   0 1.800
STOB98 26/05/2016 Call 6.250 0.000 0.000 0.000   0 0.000
STOBF8 26/05/2016 Put 6.250 1.945 1.945 0.000   0 2.050
STOT67 26/05/2016 Call 7.500 0.000 0.000 0.000   0 0.000
STOT77 26/05/2016 Put 7.500 3.190 3.190 0.000   0 3.300
STOT97 26/05/2016 Call 7.510 0.000 0.000 0.000   0 0.000
STOT87 26/05/2016 Put 7.510 3.195 3.195 0.000   50 3.300
STOI78 23/06/2016 Call 0.010 4.310 4.310 0.000   12,000 4.200
STOMN7 23/06/2016 Call 1.830 2.485 2.485 0.000   0 2.375
STOMO7 23/06/2016 Put 1.830 0.000 0.000 0.000   0 0.000
STOMR7 23/06/2016 Call 1.870 2.445 2.445 0.000   0 2.335
STOMS7 23/06/2016 Put 1.870 0.000 0.000 0.000   0 0.000
STOJV7 23/06/2016 Call 1.970 2.350 2.350 0.000   0 2.235
STOJW7 23/06/2016 Put 1.970 0.000 0.000 0.000   0 0.000
STOK47 23/06/2016 Call 2.060 2.260 2.260 0.000   0 2.145
STOK57 23/06/2016 Put 2.060 0.000 0.000 0.000   0 0.001
STOJX7 23/06/2016 Call 2.160 2.160 2.160 0.000   0 2.045
STOK37 23/06/2016 Put 2.160 0.000 0.000 0.000   0 0.001
STOG87 23/06/2016 Call 2.250 2.070 2.070 0.000   0 1.960
STOG97 23/06/2016 Put 2.250 0.001 0.001 0.000   0 0.002
STOG67 23/06/2016 Call 2.340 1.980 1.980 0.000   0 1.870
STOG77 23/06/2016 Put 2.340 0.001 0.001 0.000   200 0.003
STOGK7 23/06/2016 Call 2.440 1.880 1.880 0.000   0 1.770
STOGL7 23/06/2016 Put 2.440 0.002 0.002 0.000   0 0.004
STOEH7 23/06/2016 Call 2.530 1.795 1.795 0.000   50 1.685
STOEI7 23/06/2016 Put 2.530 0.003 0.003 0.000   0 0.006
STOWH9 23/06/2016 Call 2.620 1.705 1.705 0.000   0 1.595
STOWI9 23/06/2016 Put 2.620 0.004 0.004 0.000   96 0.009
STOY89 23/06/2016 Call 2.630 1.695 1.695 0.000   0 1.585
STOY79 23/06/2016 Put 2.630 0.004 0.004 0.000   50 0.009
STOW99 23/06/2016 Call 2.720 1.605 1.605 0.000   0 1.500
STOWA9 23/06/2016 Put 2.720 0.006 0.006 0.000   0 0.010
STOY99 23/06/2016 Call 2.730 1.600 1.600 0.000   0 1.490
STOYA9 23/06/2016 Put 2.730 0.007 0.007 0.000   0 0.015
STOWB9 23/06/2016 Call 2.810 1.520 1.520 0.000   0 1.410
STOWC9 23/06/2016 Put 2.810 0.009 0.009 0.000   130 0.015
STOYC9 23/06/2016 Call 2.820 1.510 1.510 0.000   0 1.400
STOYB9 23/06/2016 Put 2.820 0.010 0.010 0.000   655 0.015
STOWD9 23/06/2016 Call 2.910 1.425 1.425 0.000   0 1.315
STOWE9 23/06/2016 Put 2.910 0.015 0.015 0.000   120 0.025
STOWF9 23/06/2016 Call 3.000 1.340 1.340 0.000   79 1.230
STOWG9 23/06/2016 Put 3.000 0.020 0.020 0.000   296 0.030
STOJ39 23/06/2016 Call 3.090 1.255 1.255 0.000   69 1.150
STOJ49 23/06/2016 Put 3.090 0.025 0.025 0.000   500 0.040
STOJ19 23/06/2016 Call 3.190 1.165 1.165 0.000   0 1.060
STOJ29 23/06/2016 Put 3.190 0.035 0.035 0.000   5,100 0.045
STOCI9 23/06/2016 Call 3.280 1.080 1.080 0.000   46 0.980
STOCJ9 23/06/2016 Put 3.280 0.040 0.040 0.000   1,321 0.060
STOCG9 23/06/2016 Call 3.370 1.005 1.005 0.000   1 0.900
STOCH9 23/06/2016 Put 3.370 0.050 0.050 0.000   50 0.070
STOZM8 23/06/2016 Call 3.470 0.915 0.915 0.000   8,643 0.820
STOZN8 23/06/2016 Put 3.470 0.065 0.065 0.000   1,505 0.085
STOZU9 23/06/2016 Call 3.480 0.910 0.910 0.000   0 0.810
STOZV9 23/06/2016 Put 3.480 0.065 0.065 0.000   2,277 0.090
STOYU8 23/06/2016 Call 3.560 0.840 0.840 0.000   424 0.745
STOYV8 23/06/2016 Put 3.560 0.080 0.080 0.000   840 0.105
STOYZ8 23/06/2016 Call 3.660 0.760 0.760 0.000   40 0.670
STOZ18 23/06/2016 Put 3.660 0.095 0.095 0.000   695 0.125
STOYW8 23/06/2016 Call 3.750 0.690 0.690 0.000   925 0.605
STOYX8 23/06/2016 Put 3.750 0.115 0.115 0.000   1,176 0.145
STOX87 23/06/2016 Call 3.760 0.680 0.680 0.000   0 0.595
STOX77 23/06/2016 Put 3.760 0.120 0.120 0.000   50 0.150
STOXG8 23/06/2016 Call 3.840 0.620 0.620 0.000   1,023 0.540
STOXH8 23/06/2016 Put 3.840 0.135 0.135 0.000   879 0.170
STOXD8 23/06/2016 Call 3.940 0.550 0.550 0.000   487 0.475
STOXF8 23/06/2016 Put 3.940 0.165 0.165 0.000 41 2,811 0.205
STOX97 23/06/2016 Call 3.950 0.540 0.540 0.000   300 0.465
STOXA7 23/06/2016 Put 3.950 0.165 0.165 0.000   80 0.205
STOTQ8 23/06/2016 Call 4.030 0.485 0.485 0.000   2,535 0.415
STOTR8 23/06/2016 Put 4.030 0.190 0.190 0.000   4,620 0.235
STOTS8 23/06/2016 Call 4.120 0.430 0.430 0.000   5,100 0.365
STOTT8 23/06/2016 Put 4.120 0.225 0.225 0.000   9,523 0.275
STOX67 23/06/2016 Call 4.130 0.425 0.425 0.000   639 0.360
STOX57 23/06/2016 Put 4.130 0.225 0.225 0.000   100 0.280
STOSF8 23/06/2016 Call 4.220 0.370 0.370 0.000   1,898 0.315
STOSG8 23/06/2016 Put 4.220 0.265 0.265 0.280 50 1,300 0.320
STORU8 23/06/2016 Call 4.310 0.320 0.320 0.000   554 0.270
STORV8 23/06/2016 Put 4.310 0.305 0.305 0.000   150 0.365
STOB18 23/06/2016 Call 4.320 0.315 0.315 0.000   0 0.265
STOB28 23/06/2016 Put 4.320 0.310 0.310 0.000   50 0.370
STOQA8 23/06/2016 Call 4.410 0.275 0.275 0.000   406 0.230
STOQB8 23/06/2016 Put 4.410 0.355 0.355 0.000   617 0.425
STOB48 23/06/2016 Call 4.420 0.270 0.270 0.000   200 0.225
STOB38 23/06/2016 Put 4.420 0.360 0.360 0.000   0 0.430
STOQC8 23/06/2016 Call 4.500 0.235 0.235 0.205 50 9,491 0.195
STOQD8 23/06/2016 Put 4.500 0.405 0.405 0.400 100 972 0.480
STON48 23/06/2016 Call 4.590 0.200 0.200 0.170 100 2,113 0.170
STON58 23/06/2016 Put 4.590 0.460 0.460 0.000   35 0.540
STOB78 23/06/2016 Call 4.600 0.195 0.195 0.000   0 0.165
STOB88 23/06/2016 Put 4.600 0.465 0.465 0.000   0 0.545
STOJG7 23/06/2016 Call 4.690 0.165 0.165 0.000   6,422 0.140
STOJH7 23/06/2016 Put 4.690 0.525 0.525 0.000   528 0.610
STOWN7 23/06/2016 Call 4.700 0.160 0.160 0.000   336 0.135
STOWM7 23/06/2016 Put 4.700 0.530 0.530 0.000   0 0.620
STOJU8 23/06/2016 Call 4.920 0.105 0.105 0.000 41 9,542 0.090
STOJV8 23/06/2016 Put 4.920 0.695 0.695 0.000   1,909 0.795
STOWK7 23/06/2016 Call 4.930 0.105 0.105 0.000   545 0.090
STOWL7 23/06/2016 Put 4.930 0.700 0.700 0.000   108 0.800
STOFM7 23/06/2016 Call 5.150 0.065 0.065 0.000   1,830 0.060
STOFN7 23/06/2016 Put 5.150 0.885 0.885 0.000   770 0.995
STOVH7 23/06/2016 Call 5.160 0.065 0.065 0.000   100 0.060
STOVG7 23/06/2016 Put 5.160 0.890 0.890 0.000   320 1.000
STOJ48 23/06/2016 Call 5.390 0.040 0.040 0.000   665 0.040
STOJ58 23/06/2016 Put 5.390 1.100 1.100 0.000   40 1.215
STOVJ7 23/06/2016 Call 5.400 0.035 0.035 0.000   0 0.035
STOVI7 23/06/2016 Put 5.400 1.105 1.105 0.000   300 1.220
STOFO7 23/06/2016 Call 5.620 0.020 0.020 0.000   878 0.025
STOFP7 23/06/2016 Put 5.620 1.315 1.315 0.000   680 1.435
STOXO8 23/06/2016 Call 5.630 0.020 0.020 0.000   0 0.025
STOXP8 23/06/2016 Put 5.630 1.320 1.320 0.000   1,767 1.435
STOI88 23/06/2016 Call 5.860 0.010 0.010 0.000   427 0.015
STOI98 23/06/2016 Put 5.860 1.550 1.550 0.000   0 1.665
STOJN9 23/06/2016 Call 5.870 0.010 0.010 0.000   825 0.015
STOJO9 23/06/2016 Put 5.870 1.555 1.555 0.000   261 1.670
STOBG7 23/06/2016 Call 6.090 0.007 0.007 0.000   779 0.009
STOBH7 23/06/2016 Put 6.090 1.780 1.780 0.000   1,885 1.895
STOJM9 23/06/2016 Call 6.100 0.007 0.007 0.000   0 0.009
STOJL9 23/06/2016 Put 6.100 1.780 1.780 0.000   1,745 1.895
STOF88 23/06/2016 Call 6.330 0.004 0.004 0.000   185 0.005
STOF98 23/06/2016 Put 6.330 2.020 2.020 0.000   100 2.130
STOSV8 23/06/2016 Call 6.340 0.003 0.003 0.000   0 0.005
STOSW8 23/06/2016 Put 6.340 2.015 2.015 0.000   1,034 2.130
STOX69 23/06/2016 Call 6.560 0.002 0.002 0.000   515 0.003
STOX79 23/06/2016 Put 6.560 2.250 2.250 0.000   0 2.360
STOYI9 23/06/2016 Call 6.570 0.002 0.002 0.000   0 0.003
STOYH9 23/06/2016 Put 6.570 2.245 2.245 0.000   720 2.360
STOFN8 23/06/2016 Call 6.800 0.001 0.001 0.000   595 0.002
STOFO8 23/06/2016 Put 6.800 2.490 2.490 0.000   0 2.600
STOXY9 23/06/2016 Call 6.810 0.001 0.001 0.000   0 0.002
STOXZ9 23/06/2016 Put 6.810 2.485 2.485 0.000   110 2.600
STOX89 23/06/2016 Call 7.030 0.000 0.000 0.000   594 0.001
STOX99 23/06/2016 Put 7.030 2.720 2.720 0.000   0 2.830
STOY29 23/06/2016 Call 7.040 0.001 0.001 0.000   0 0.001
STOY19 23/06/2016 Put 7.040 2.715 2.715 0.000   438 2.825
STOFH8 23/06/2016 Call 7.260 0.000 0.000 0.000   460 0.001
STOFI8 23/06/2016 Put 7.260 2.950 2.950 0.000   0 3.060
STOYK9 23/06/2016 Call 7.270 0.000 0.000 0.000   0 0.001
STOYJ9 23/06/2016 Put 7.270 2.940 2.940 0.000   200 3.055
STOUD9 23/06/2016 Call 7.500 0.000 0.000 0.000   2,630 0.000
STOUE9 23/06/2016 Put 7.500 3.190 3.190 0.000   0 3.300
STOK98 23/06/2016 Call 7.510 0.000 0.000 0.000   175 0.000
STOKA8 23/06/2016 Put 7.510 3.180 3.180 0.000   1,585 3.295
STOFP8 23/06/2016 Call 7.730 0.000 0.000 0.000   0 0.000
STOFQ8 23/06/2016 Put 7.730 3.420 3.420 0.000   0 3.530
STOUF9 23/06/2016 Call 7.970 0.000 0.000 0.000   35 0.000
STOUG9 23/06/2016 Put 7.970 3.660 3.660 0.000   50 3.770
STOEK9 23/06/2016 Call 7.980 0.000 0.000 0.000   200 0.000
STOEI9 23/06/2016 Put 7.980 3.650 3.650 0.000   820 3.760
STOFL8 23/06/2016 Call 8.200 0.000 0.000 0.000   100 0.000
STOFM8 23/06/2016 Put 8.200 3.890 3.890 0.000   0 4.000
STOUH9 23/06/2016 Call 8.440 0.000 0.000 0.000   0 0.000
STOUI9 23/06/2016 Put 8.440 4.130 4.130 0.000   0 4.240
STOLT8 23/06/2016 Call 8.450 0.000 0.000 0.000   0 0.000
STOLU8 23/06/2016 Put 8.450 4.120 4.120 0.000   534 4.230
STOFR8 23/06/2016 Call 8.670 0.000 0.000 0.000   0 0.000
STOFS8 23/06/2016 Put 8.670 4.360 4.360 0.000   0 4.470
STON19 23/06/2016 Call 8.900 0.000 0.000 0.000   40 0.000
STON29 23/06/2016 Put 8.900 4.590 4.590 0.000   0 4.700
STOFJ8 23/06/2016 Call 9.140 0.000 0.000 0.000   0 0.000
STOFK8 23/06/2016 Put 9.140 4.830 4.830 0.000   0 4.940
STOLS9 23/06/2016 Call 9.370 0.000 0.000 0.000   157 0.000
STOLT9 23/06/2016 Put 9.370 5.060 5.060 0.000   0 5.170
STOKC8 23/06/2016 Call 9.380 0.000 0.000 0.000   0 0.000
STOKB8 23/06/2016 Put 9.380 5.045 5.045 0.000   670 5.155
STOL17 23/06/2016 Call 9.840 0.000 0.000 0.000   60 0.000
STOL27 23/06/2016 Put 9.840 5.530 5.530 0.000   130 5.640
STOKS7 23/06/2016 Call 10.310 0.000 0.000 0.000   0 0.000
STOKT7 23/06/2016 Put 10.310 6.000 6.000 0.000   0 6.110
STOY69 23/06/2016 Call 10.320 0.000 0.000 0.000   0 0.000
STOY59 23/06/2016 Put 10.320 5.990 5.990 0.000   265 6.095
STOL37 23/06/2016 Call 10.780 0.000 0.000 0.000   0 0.000
STOL47 23/06/2016 Put 10.780 6.470 6.470 0.000   0 6.580
STOSW9 23/06/2016 Call 10.790 0.000 0.000 0.000   0 0.000
STOSV9 23/06/2016 Put 10.790 6.460 6.460 0.000   397 6.565
STOKU7 23/06/2016 Call 11.250 0.000 0.000 0.000   0 0.000
STOKV7 23/06/2016 Put 11.250 6.940 6.940 0.000   0 7.050
STOLL8 23/06/2016 Call 11.260 0.000 0.000 0.000   0 0.000
STOLM8 23/06/2016 Put 11.260 6.925 6.925 0.000   1,431 7.030
STOL77 23/06/2016 Call 11.720 0.000 0.000 0.000   0 0.000
STOL87 23/06/2016 Put 11.720 7.410 7.410 0.000   0 7.520
STOKW7 23/06/2016 Call 12.180 0.000 0.000 0.000   0 0.000
STOKX7 23/06/2016 Put 12.180 7.870 7.870 0.000   0 7.980
STOVY8 23/06/2016 Call 12.190 0.000 0.000 0.000   0 0.000
STOVX8 23/06/2016 Put 12.190 7.850 7.850 0.000   767 7.960
STOL97 23/06/2016 Call 12.650 0.000 0.000 0.000   0 0.000
STOLA7 23/06/2016 Put 12.650 8.340 8.340 0.000   0 8.450
STOEG8 23/06/2016 Call 12.660 0.000 0.000 0.000   0 0.000
STOEF8 23/06/2016 Put 12.660 8.320 8.320 0.000   1,135 8.430
STOKY7 23/06/2016 Call 13.120 0.000 0.000 0.000   0 0.000
STOKZ7 23/06/2016 Put 13.120 8.810 8.810 0.000   0 8.920
STOD69 23/06/2016 Call 13.130 0.000 0.000 0.000   0 0.000
STOD59 23/06/2016 Put 13.130 8.790 8.790 0.000   1,645 8.895
STOP67 23/06/2016 Call 16.870 0.000 0.000 0.000   832 0.000
STOP77 23/06/2016 Put 16.870 12.560 12.560 0.000   0 12.670
STON98 23/06/2016 Call 18.750 0.000 0.000 0.000   0 0.000
STON88 23/06/2016 Put 18.750 14.395 14.395 0.000   169 14.505
STOQ27 28/07/2016 Call 0.010 4.320 4.320 0.000   0 4.210
STOQH7 28/07/2016 Call 2.100 2.220 2.220 0.000   0 2.120
STOQI7 28/07/2016 Put 2.100 0.003 0.003 0.000   0 0.003
STONU7 28/07/2016 Call 2.200 2.125 2.125 0.000   0 2.020
STONV7 28/07/2016 Put 2.200 0.005 0.005 0.000   0 0.005
STOPX7 28/07/2016 Call 2.300 2.025 2.025 0.000   0 1.920
STOPY7 28/07/2016 Put 2.300 0.008 0.008 0.000   0 0.007
STOP37 28/07/2016 Call 2.400 1.930 1.930 0.000   0 1.825
STOP47 28/07/2016 Put 2.400 0.010 0.010 0.000   0 0.010
STOPZ7 28/07/2016 Call 2.500 1.835 1.835 0.000   0 1.730
STOQ17 28/07/2016 Put 2.500 0.015 0.015 0.000   0 0.015
STOP17 28/07/2016 Call 2.600 1.740 1.740 0.000   0 1.635
STOP27 28/07/2016 Put 2.600 0.020 0.020 0.000   0 0.020
STOPP7 28/07/2016 Call 2.700 1.650 1.650 0.000   0 1.540
STOPQ7 28/07/2016 Put 2.700 0.030 0.030 0.000   0 0.030
STOP97 28/07/2016 Call 2.800 1.555 1.555 0.000   0 1.450
STOPK7 28/07/2016 Put 2.800 0.035 0.035 0.000   130 0.035
STOPN7 28/07/2016 Call 2.900 1.465 1.465 0.000   0 1.360
STOPO7 28/07/2016 Put 2.900 0.045 0.045 0.000   380 0.050
STONW7 28/07/2016 Call 3.000 1.375 1.375 0.000   123 1.270
STONX7 28/07/2016 Put 3.000 0.055 0.055 0.000   0 0.060
STOPT7 28/07/2016 Call 3.100 1.285 1.285 0.000   135 1.185
STOPU7 28/07/2016 Put 3.100 0.070 0.070 0.000   0 0.075
STOPL7 28/07/2016 Call 3.200 1.200 1.200 0.000   250 1.100
STOPM7 28/07/2016 Put 3.200 0.080 0.080 0.000   150 0.095
STOPR7 28/07/2016 Call 3.300 1.115 1.115 0.000   0 1.015
STOPS7 28/07/2016 Put 3.300 0.095 0.095 0.000   0 0.110
STOP57 28/07/2016 Call 3.400 1.030 1.030 0.000   0 0.935
STOP87 28/07/2016 Put 3.400 0.110 0.110 0.000   10 0.130
STOPV7 28/07/2016 Call 3.500 0.950 0.950 0.000   0 0.860
STOPW7 28/07/2016 Put 3.500 0.125 0.125 0.000   1,966 0.155
STONY7 28/07/2016 Call 3.600 0.875 0.875 0.000   380 0.785
STONZ7 28/07/2016 Put 3.600 0.145 0.145 0.000   0 0.175
STOQ37 28/07/2016 Call 3.700 0.795 0.795 0.000   50 0.715
STOQ47 28/07/2016 Put 3.700 0.170 0.170 0.000   10 0.205
STOQ77 28/07/2016 Call 3.800 0.725 0.725 0.000   0 0.645
STOQ87 28/07/2016 Put 3.800 0.195 0.195 0.205 30 51 0.235
STOQ57 28/07/2016 Call 3.900 0.655 0.655 0.000   0 0.580
STOQ67 28/07/2016 Put 3.900 0.220 0.220 0.000   20 0.270
STOQZ7 28/07/2016 Call 4.000 0.590 0.590 0.000   441 0.520
STOR17 28/07/2016 Put 4.000 0.255 0.255 0.000   300 0.305
STOR27 28/07/2016 Call 4.100 0.530 0.530 0.500 200 550 0.465
STOR37 28/07/2016 Put 4.100 0.295 0.295 0.000   670 0.345
STORF7 28/07/2016 Call 4.200 0.475 0.475 0.000   158 0.410
STORG7 28/07/2016 Put 4.200 0.335 0.335 0.000   52 0.390
STOSN7 28/07/2016 Call 4.300 0.420 0.420 0.000   205 0.360
STOSO7 28/07/2016 Put 4.300 0.380 0.380 0.000   0 0.440
STOT27 28/07/2016 Call 4.400 0.370 0.370 0.000   87 0.315
STOT37 28/07/2016 Put 4.400 0.430 0.430 0.000   130 0.495
STOTA7 28/07/2016 Call 4.500 0.325 0.325 0.000   1,380 0.275
STOTB7 28/07/2016 Put 4.500 0.485 0.485 0.520 40 40 0.555
STOYI7 28/07/2016 Call 4.510 0.320 0.320 0.000   0 0.270
STOYJ7 28/07/2016 Put 4.510 0.490 0.490 0.000   204 0.555
STOTC7 28/07/2016 Call 4.600 0.285 0.285 0.000   768 0.235
STOTD7 28/07/2016 Put 4.600 0.545 0.545 0.000   0 0.615
STOTM7 28/07/2016 Call 4.700 0.245 0.245 0.000   1,920 0.205
STOTN7 28/07/2016 Put 4.700 0.610 0.610 0.000   0 0.685
STOV67 28/07/2016 Call 4.800 0.215 0.215 0.000   1,940 0.175
STOV77 28/07/2016 Put 4.800 0.680 0.680 0.000   0 0.750
STOX17 28/07/2016 Call 4.900 0.185 0.185 0.000 39 322 0.155
STOX27 28/07/2016 Put 4.900 0.750 0.750 0.000   0 0.830
STOXQ7 28/07/2016 Call 5.000 0.160 0.160 0.000   458 0.130
STOXR7 28/07/2016 Put 5.000 0.830 0.830 0.000   100 0.910
STOXS7 28/07/2016 Call 5.250 0.110 0.110 0.000   0 0.090
STOXT7 28/07/2016 Put 5.250 1.030 1.030 0.000   0 1.120
STOXU7 28/07/2016 Call 5.500 0.075 0.075 0.000   300 0.060
STOXV7 28/07/2016 Put 5.500 1.245 1.245 0.000   0 1.345
STOXO7 28/07/2016 Call 5.750 0.050 0.050 0.000   0 0.045
STOXP7 28/07/2016 Put 5.750 1.475 1.475 0.000   0 1.575
STOYS7 28/07/2016 Call 6.000 0.035 0.035 0.000   1,000 0.030
STOYT7 28/07/2016 Put 6.000 1.710 1.710 0.000   0 1.815
STOBG8 28/07/2016 Call 6.250 0.025 0.025 0.000   0 0.020
STOBH8 28/07/2016 Put 6.250 1.955 1.955 0.000   0 2.060
STOSG7 25/08/2016 Call 0.010 4.325 4.325 0.000   0 4.215
STOS87 25/08/2016 Call 2.500 1.850 1.850 0.000   0 1.745
STOS97 25/08/2016 Put 2.500 0.030 0.030 0.000   0 0.025
STORL7 25/08/2016 Call 2.600 1.760 1.760 0.000   0 1.655
STORM7 25/08/2016 Put 2.600 0.040 0.040 0.000   0 0.035
STOSE7 25/08/2016 Call 2.700 1.665 1.665 0.000   0 1.565
STOSF7 25/08/2016 Put 2.700 0.050 0.050 0.000   0 0.045
STORX7 25/08/2016 Call 2.800 1.580 1.580 0.000   0 1.475
STORY7 25/08/2016 Put 2.800 0.060 0.060 0.000   0 0.060
STOSA7 25/08/2016 Call 2.900 1.490 1.490 0.000   0 1.385
STOSB7 25/08/2016 Put 2.900 0.075 0.075 0.000   0 0.075
STORT7 25/08/2016 Call 3.000 1.405 1.405 0.000   0 1.300
STORW7 25/08/2016 Put 3.000 0.085 0.085 0.000   0 0.090
STOSC7 25/08/2016 Call 3.100 1.315 1.315 0.000   0 1.215
STOSD7 25/08/2016 Put 3.100 0.095 0.095 0.000   0 0.110
STORJ7 25/08/2016 Call 3.200 1.235 1.235 0.000   0 1.135
STORK7 25/08/2016 Put 3.200 0.115 0.115 0.000   0 0.125
STOS67 25/08/2016 Call 3.300 1.155 1.155 0.000   0 1.055
STOS77 25/08/2016 Put 3.300 0.130 0.130 0.000   0 0.150
STORN7 25/08/2016 Call 3.400 1.070 1.070 0.000   0 0.980
STORO7 25/08/2016 Put 3.400 0.150 0.150 0.000   0 0.170
STORZ7 25/08/2016 Call 3.500 0.995 0.995 0.000   0 0.905
STOS17 25/08/2016 Put 3.500 0.170 0.170 0.000   0 0.195
STORR7 25/08/2016 Call 3.600 0.920 0.920 0.000   0 0.830
STORS7 25/08/2016 Put 3.600 0.190 0.190 0.000   10 0.220
STOS47 25/08/2016 Call 3.700 0.845 0.845 0.000   0 0.760
STOS57 25/08/2016 Put 3.700 0.220 0.220 0.000   20 0.250
STORP7 25/08/2016 Call 3.800 0.775 0.775 0.000   0 0.695
STORQ7 25/08/2016 Put 3.800 0.245 0.245 0.000   0 0.280
STOS27 25/08/2016 Call 3.900 0.710 0.710 0.000   0 0.630
STOS37 25/08/2016 Put 3.900 0.280 0.280 0.000   1 0.320
STOSH7 25/08/2016 Call 4.000 0.645 0.645 0.000   0 0.570
STOSI7 25/08/2016 Put 4.000 0.315 0.315 0.000   0 0.355
STOSL7 25/08/2016 Call 4.100 0.585 0.585 0.000   0 0.520
STOSM7 25/08/2016 Put 4.100 0.355 0.355 0.000   20 0.400
STOSR7 25/08/2016 Call 4.200 0.530 0.530 0.000   0 0.465
STOSS7 25/08/2016 Put 4.200 0.400 0.400 0.000   0 0.445
STOSP7 25/08/2016 Call 4.300 0.475 0.475 0.000   20 0.420
STOSQ7 25/08/2016 Put 4.300 0.445 0.445 0.000   0 0.495
STOT47 25/08/2016 Call 4.400 0.430 0.430 0.000   0 0.380
STOT57 25/08/2016 Put 4.400 0.495 0.495 0.000   0 0.550
STOTG7 25/08/2016 Call 4.500 0.385 0.385 0.000   0 0.340
STOTH7 25/08/2016 Put 4.500 0.550 0.550 0.000   0 0.610
STOTE7 25/08/2016 Call 4.600 0.340 0.340 0.000   0 0.305
STOTF7 25/08/2016 Put 4.600 0.610 0.610 0.000   0 0.670
STOTO7 25/08/2016 Call 4.700 0.305 0.305 0.000   0 0.270
STOTP7 25/08/2016 Put 4.700 0.670 0.670 0.000   0 0.735
STOV87 25/08/2016 Call 4.800 0.270 0.270 0.000   0 0.240
STOV97 25/08/2016 Put 4.800 0.735 0.735 0.000   0 0.805
STOX37 25/08/2016 Call 4.900 0.240 0.240 0.000   0 0.215
STOX47 25/08/2016 Put 4.900 0.810 0.810 0.000   0 0.880
STOY27 25/08/2016 Call 5.000 0.210 0.210 0.000   0 0.190
STOY37 25/08/2016 Put 5.000 0.880 0.880 0.000   0 0.955
STOXW7 25/08/2016 Call 5.250 0.155 0.155 0.000   60 0.140
STOXY7 25/08/2016 Put 5.250 1.075 1.075 0.000   0 1.160
STOY47 25/08/2016 Call 5.500 0.115 0.115 0.000   0 0.100
STOY57 25/08/2016 Put 5.500 1.285 1.285 0.000   0 1.375
STOXZ7 25/08/2016 Call 5.750 0.085 0.085 0.000   0 0.070
STOY17 25/08/2016 Put 5.750 1.505 1.505 0.000   0 1.600
STOYU7 25/08/2016 Call 6.000 0.060 0.060 0.000   0 0.050
STOYV7 25/08/2016 Put 6.000 1.730 1.730 0.000   0 1.835
STOBI8 25/08/2016 Call 6.250 0.045 0.045 0.000   0 0.040
STOBJ8 25/08/2016 Put 6.250 1.965 1.965 0.000   0 2.070
STOGP9 29/09/2016 Call 0.010 4.335 4.335 0.000   0 4.225
STOKG9 29/09/2016 Call 1.780 2.550 2.550 0.000   1,621 2.440
STOKH9 29/09/2016 Put 1.780 0.007 0.007 0.000   0 0.009
STOJQ9 29/09/2016 Call 1.790 2.540 2.540 0.000   0 2.430
STOJP9 29/09/2016 Put 1.790 0.008 0.008 0.000   0 0.010
STOMT7 29/09/2016 Call 1.830 2.500 2.500 0.000   0 2.390
STOMU7 29/09/2016 Put 1.830 0.009 0.009 0.000   0 0.010
STOKF9 29/09/2016 Call 1.870 2.460 2.460 0.000   0 2.350
STOKE9 29/09/2016 Put 1.870 0.010 0.010 0.000   0 0.015
STOJR9 29/09/2016 Call 1.880 2.450 2.450 0.000   0 2.340
STOJS9 29/09/2016 Put 1.880 0.010 0.010 0.000   0 0.015
STOKC9 29/09/2016 Call 1.970 2.365 2.365 0.000   0 2.255
STOKD9 29/09/2016 Put 1.970 0.015 0.015 0.000   0 0.020
STOJU9 29/09/2016 Call 1.980 2.355 2.355 0.000   0 2.245
STOJT9 29/09/2016 Put 1.980 0.015 0.015 0.000   0 0.020
STOKB9 29/09/2016 Call 2.060 2.275 2.275 0.000   0 2.165
STOKA9 29/09/2016 Put 2.060 0.020 0.020 0.000   75 0.025
STOJV9 29/09/2016 Call 2.070 2.265 2.265 0.000   0 2.155
STOJW9 29/09/2016 Put 2.070 0.020 0.020 0.000   0 0.025
STOK89 29/09/2016 Call 2.160 2.180 2.180 0.000   0 2.070
STOK99 29/09/2016 Put 2.160 0.025 0.025 0.000   0 0.030
STOJY9 29/09/2016 Call 2.170 2.170 2.170 0.000   0 2.065
STOJX9 29/09/2016 Put 2.170 0.025 0.025 0.000   0 0.030
STOK79 29/09/2016 Call 2.250 2.095 2.095 0.000   0 1.990
STOK69 29/09/2016 Put 2.250 0.030 0.030 0.000   0 0.035
STOJZ9 29/09/2016 Call 2.260 2.085 2.085 0.000   0 1.980
STOK19 29/09/2016 Put 2.260 0.030 0.030 0.000   200 0.035
STOK49 29/09/2016 Call 2.340 2.010 2.010 0.000   0 1.905
STOK59 29/09/2016 Put 2.340 0.035 0.035 0.000   0 0.045
STOK39 29/09/2016 Call 2.350 2.005 2.005 0.000   0 1.895
STOK29 29/09/2016 Put 2.350 0.035 0.035 0.000   0 0.045
STOGM7 29/09/2016 Call 2.440 1.920 1.920 0.000   0 1.815
STOGN7 29/09/2016 Put 2.440 0.045 0.045 0.000   0 0.050
STOEJ7 29/09/2016 Call 2.530 1.840 1.840 0.000   0 1.730
STOEK7 29/09/2016 Put 2.530 0.050 0.050 0.000   0 0.060
STOWR9 29/09/2016 Call 2.620 1.760 1.760 0.000   75 1.650
STOWS9 29/09/2016 Put 2.620 0.060 0.060 0.000   0 0.070
STOWL9 29/09/2016 Call 2.720 1.670 1.670 0.000   0 1.565
STOWM9 29/09/2016 Put 2.720 0.070 0.070 0.000   0 0.080
STOWP9 29/09/2016 Call 2.810 1.590 1.590 0.000   0 1.485
STOWQ9 29/09/2016 Put 2.810 0.080 0.080 0.000   0 0.090
STOWJ9 29/09/2016 Call 2.910 1.505 1.505 0.000   0 1.400
STOWK9 29/09/2016 Put 2.910 0.095 0.095 0.000   0 0.105
STOWN9 29/09/2016 Call 3.000 1.430 1.430 0.000   15 1.325
STOWO9 29/09/2016 Put 3.000 0.105 0.105 0.000   250 0.120
STOJ59 29/09/2016 Call 3.090 1.355 1.355 0.000   0 1.255
STOJ69 29/09/2016 Put 3.090 0.125 0.125 0.000   0 0.135
STOCK9 29/09/2016 Call 3.190 1.270 1.270 0.000   4 1.175
STOCL9 29/09/2016 Put 3.190 0.140 0.140 0.000   158 0.155
STOJ79 29/09/2016 Call 3.280 1.200 1.200 1.160 20 197 1.105
STOJ89 29/09/2016 Put 3.280 0.160 0.160 0.000   0 0.175
STOUG8 29/09/2016 Call 3.370 1.130 1.130 0.000   710 1.040
STOUF8 29/09/2016 Put 3.370 0.180 0.180 0.000   0 0.200
STOGU9 29/09/2016 Call 3.470 1.055 1.055 0.000   47 0.965
STOGV9 29/09/2016 Put 3.470 0.205 0.205 0.000   100 0.225
STOUH8 29/09/2016 Call 3.560 0.985 0.985 0.000   199 0.900
STOUI8 29/09/2016 Put 3.560 0.225 0.225 0.000   0 0.250
STOGS9 29/09/2016 Call 3.660 0.915 0.915 0.000   18 0.830
STOGT9 29/09/2016 Put 3.660 0.255 0.255 0.000   0 0.280
STOUK8 29/09/2016 Call 3.750 0.850 0.850 0.000   50 0.770
STOUJ8 29/09/2016 Put 3.750 0.280 0.280 0.000   15 0.310
STOU37 29/09/2016 Call 3.760 0.845 0.845 0.000   60 0.765
STOU47 29/09/2016 Put 3.760 0.285 0.285 0.000   30 0.315
STOFG9 29/09/2016 Call 3.840 0.790 0.790 0.000   96 0.715
STOFH9 29/09/2016 Put 3.840 0.310 0.310 0.000   0 0.345
STOTU8 29/09/2016 Call 3.940 0.730 0.730 0.000   580 0.655
STOTV8 29/09/2016 Put 3.940 0.350 0.350 0.000   1,630 0.385
STOU67 29/09/2016 Call 3.950 0.725 0.725 0.000   0 0.650
STOU57 29/09/2016 Put 3.950 0.350 0.350 0.000   0 0.385
STOFI9 29/09/2016 Call 4.030 0.675 0.675 0.000   224 0.605
STOFL9 29/09/2016 Put 4.030 0.380 0.380 0.000   0 0.425
STOSH8 29/09/2016 Call 4.120 0.625 0.625 0.000   10 0.555
STOSI8 29/09/2016 Put 4.120 0.420 0.420 0.000   202 0.465
STOFM9 29/09/2016 Call 4.220 0.570 0.570 0.000   200 0.500
STOFN9 29/09/2016 Put 4.220 0.465 0.465 0.000   265 0.510
STOQE8 29/09/2016 Call 4.310 0.525 0.525 0.540 200 351 0.460
STOQF8 29/09/2016 Put 4.310 0.505 0.505 0.000   49 0.560
STOFS9 29/09/2016 Call 4.410 0.480 0.480 0.000   0 0.415
STOFT9 29/09/2016 Put 4.410 0.560 0.560 0.000   0 0.615
STOM98 29/09/2016 Call 4.500 0.440 0.440 0.000   100 0.380
STOMA8 29/09/2016 Put 4.500 0.610 0.610 0.000   0 0.670
STOFQ9 29/09/2016 Call 4.590 0.400 0.400 0.000   678 0.345
STOFR9 29/09/2016 Put 4.590 0.660 0.660 0.000   179 0.725
STOJW8 29/09/2016 Call 4.690 0.365 0.365 0.000   3 0.310
STOJX8 29/09/2016 Put 4.690 0.725 0.725 0.000   0 0.790
STOF79 29/09/2016 Call 4.920 0.290 0.290 0.000   167 0.245
STOF89 29/09/2016 Put 4.920 0.875 0.875 0.000   100 0.950
STOIN8 29/09/2016 Call 5.150 0.225 0.225 0.000   492 0.190
STOIO8 29/09/2016 Put 5.150 1.045 1.045 0.000   19 1.125
STOFO9 29/09/2016 Call 5.390 0.175 0.175 0.000   100 0.145
STOFP9 29/09/2016 Put 5.390 1.235 1.235 0.000   60 1.320
STOG48 29/09/2016 Call 5.620 0.140 0.140 0.000   0 0.115
STOG58 29/09/2016 Put 5.620 1.425 1.425 0.000   55 1.515
STOUZ7 29/09/2016 Call 5.630 0.140 0.140 0.000   0 0.115
STOV17 29/09/2016 Put 5.630 1.420 1.420 0.000   60 1.510
STOF99 29/09/2016 Call 5.860 0.110 0.110 0.000   30 0.090
STOFF9 29/09/2016 Put 5.860 1.635 1.635 0.000   0 1.725
STOV37 29/09/2016 Call 5.870 0.105 0.105 0.000   0 0.090
STOV27 29/09/2016 Put 5.870 1.630 1.630 0.000   0 1.720
STOFX8 29/09/2016 Call 6.090 0.085 0.085 0.000   0 0.070
STOFY8 29/09/2016 Put 6.090 1.840 1.840 0.000   0 1.935
STOV47 29/09/2016 Call 6.100 0.085 0.085 0.000   0 0.070
STOV57 29/09/2016 Put 6.100 1.830 1.830 0.000   300 1.925
STOKI9 29/09/2016 Call 6.330 0.065 0.065 0.000   0 0.055
STOKJ9 29/09/2016 Put 6.330 2.060 2.060 0.000   0 2.160
STOGK8 29/09/2016 Call 6.560 0.050 0.050 0.000   0 0.040
STOGL8 29/09/2016 Put 6.560 2.275 2.275 0.000   0 2.380
STOEH9 29/09/2016 Call 6.570 0.050 0.050 0.000   50 0.040
STOEG9 29/09/2016 Put 6.570 2.260 2.260 0.000   433 2.360
STOKO9 29/09/2016 Call 6.800 0.035 0.035 0.000   0 0.035
STOKP9 29/09/2016 Put 6.800 2.500 2.500 0.000   0 2.610
STOQB7 29/09/2016 Call 6.810 0.040 0.040 0.000   0 0.030
STOQC7 29/09/2016 Put 6.810 2.480 2.480 0.000   390 2.590
STOFZ8 29/09/2016 Call 7.030 0.030 0.030 0.000   0 0.025
STOG18 29/09/2016 Put 7.030 2.725 2.725 0.000   55 2.835
STOQ29 29/09/2016 Call 7.040 0.030 0.030 0.000   0 0.025
STOQ19 29/09/2016 Put 7.040 2.700 2.700 0.000   310 2.805
STOKW9 29/09/2016 Call 7.260 0.020 0.020 0.000   1 0.020
STOKX9 29/09/2016 Put 7.260 2.950 2.950 0.000   400 3.060
STOGM8 29/09/2016 Call 7.500 0.015 0.015 0.000   82 0.015
STOGN8 29/09/2016 Put 7.500 3.190 3.190 0.000   0 3.300
STOPP9 29/09/2016 Call 7.510 0.015 0.015 0.000   0 0.015
STOPO9 29/09/2016 Put 7.510 3.150 3.150 0.000   398 3.260
STOL99 29/09/2016 Call 7.730 0.015 0.015 0.000   0 0.010
STOLA9 29/09/2016 Put 7.730 3.420 3.420 0.000   100 3.530
STOFV8 29/09/2016 Call 7.970 0.010 0.010 0.000   0 0.009
STOFW8 29/09/2016 Put 7.970 3.660 3.660 0.000   0 3.770
STOQ39 29/09/2016 Call 7.980 0.010 0.010 0.000   0 0.009
STOQ49 29/09/2016 Put 7.980 3.605 3.605 0.000   0 3.720
STOG68 29/09/2016 Call 8.440 0.006 0.006 0.000   0 0.005
STOG78 29/09/2016 Put 8.440 4.130 4.130 0.000   0 4.240
STOFT8 29/09/2016 Call 8.900 0.003 0.003 0.000   123 0.003
STOFU8 29/09/2016 Put 8.900 4.590 4.590 0.000   0 4.700
STOG88 29/09/2016 Call 9.370 0.002 0.002 0.000   0 0.002
STOG98 29/09/2016 Put 9.370 5.060 5.060 0.000   0 5.170
STOSK7 29/09/2016 Call 9.380 0.002 0.002 0.000   0 0.002
STOSJ7 29/09/2016 Put 9.380 5.005 5.005 0.000   418 5.100
STOIH8 29/09/2016 Call 9.840 0.001 0.001 0.000   0 0.001
STOII8 29/09/2016 Put 9.840 5.535 5.535 0.000   0 5.640
STOPQ9 29/09/2016 Call 9.850 0.001 0.001 0.000   0 0.001
STOPR9 29/09/2016 Put 9.850 5.490 5.490 0.000   527 5.570
STOZY7 27/10/2016 Call 0.010 4.345 4.345 0.000   0 4.235
STOBP8 27/10/2016 Call 3.500 1.070 1.070 0.000      
STOBQ8 27/10/2016 Put 3.500 0.240 0.240 0.000      
STOBR8 27/10/2016 Call 3.600 0.990 0.990 0.000      
STOBS8 27/10/2016 Put 3.600 0.270 0.270 0.000      
STOBT8 27/10/2016 Call 3.700 0.925 0.925 0.000      
STOBU8 27/10/2016 Put 3.700 0.300 0.300 0.000      
STOBV8 27/10/2016 Call 3.800 0.855 0.855 0.000      
STOBW8 27/10/2016 Put 3.800 0.330 0.330 0.000      
STOBM8 27/10/2016 Call 3.900 0.795 0.795 0.000   0 0.720
STOBO8 27/10/2016 Put 3.900 0.365 0.365 0.000   0 0.400
STOZQ7 27/10/2016 Call 4.000 0.730 0.730 0.000   0 0.665
STOZR7 27/10/2016 Put 4.000 0.400 0.400 0.000   0 0.445
STOYW7 27/10/2016 Call 4.100 0.675 0.675 0.000   0 0.610
STOYX7 27/10/2016 Put 4.100 0.440 0.440 0.000   0 0.490
STOZM7 27/10/2016 Call 4.200 0.620 0.620 0.000   0 0.560
STOZN7 27/10/2016 Put 4.200 0.485 0.485 0.000   0 0.540
STOZ47 27/10/2016 Call 4.300 0.565 0.565 0.000   0 0.515
STOZ57 27/10/2016 Put 4.300 0.530 0.530 0.000   0 0.595
STOZO7 27/10/2016 Call 4.400 0.520 0.520 0.000   0 0.475
STOZP7 27/10/2016 Put 4.400 0.585 0.585 0.000   0 0.650
STOZ87 27/10/2016 Call 4.500 0.475 0.475 0.000   90 0.435
STOZ97 27/10/2016 Put 4.500 0.640 0.640 0.000   0 0.710
STOZK7 27/10/2016 Call 4.600 0.430 0.430 0.000   20 0.400
STOZL7 27/10/2016 Put 4.600 0.695 0.695 0.000   0 0.775
STOYZ7 27/10/2016 Call 4.700 0.395 0.395 0.000   10 0.360
STOZ17 27/10/2016 Put 4.700 0.760 0.760 0.000   0 0.835
STOZI7 27/10/2016 Call 4.800 0.360 0.360 0.000   0 0.325
STOZJ7 27/10/2016 Put 4.800 0.825 0.825 0.000   0 0.900
STOZ27 27/10/2016 Call 4.900 0.325 0.325 0.000   0 0.295
STOZ37 27/10/2016 Put 4.900 0.890 0.890 0.000   0 0.965
STOZE7 27/10/2016 Call 5.000 0.300 0.300 0.000   0 0.265
STOZF7 27/10/2016 Put 5.000 0.960 0.960 0.000   0 1.035
STOZC7 27/10/2016 Call 5.250 0.235 0.235 0.000   0 0.205
STOZD7 27/10/2016 Put 5.250 1.145 1.145 0.000   0 1.225
STOZ67 27/10/2016 Call 5.500 0.185 0.185 0.000   20 0.160
STOZ77 27/10/2016 Put 5.500 1.345 1.345 0.000   0 1.430
STOZA7 27/10/2016 Call 5.750 0.145 0.145 0.000   0 0.125
STOZB7 27/10/2016 Put 5.750 1.555 1.555 0.000   0 1.645
STOZG7 27/10/2016 Call 6.000 0.115 0.115 0.000   0 0.095
STOZH7 27/10/2016 Put 6.000 1.770 1.770 0.000   0 1.865
STOBK8 27/10/2016 Call 6.250 0.090 0.090 0.000   0 0.075
STOBL8 27/10/2016 Put 6.250 2.000 2.000 0.000   0 2.095
STOZT9 22/12/2016 Call 0.010 4.360 4.360 0.000   0 4.250
STOMV7 22/12/2016 Call 1.830 2.515 2.515 0.000   0 2.405
STOMW7 22/12/2016 Put 1.830 0.015 0.015 0.000   50 0.020
STOQU7 22/12/2016 Call 1.840 2.505 2.505 0.000   0 2.395
STOQT7 22/12/2016 Put 1.840 0.020 0.020 0.000   105 0.020
STOMX7 22/12/2016 Call 1.870 2.475 2.475 0.000   0 2.365
STON17 22/12/2016 Put 1.870 0.020 0.020 0.000   0 0.020
STOK87 22/12/2016 Call 1.970 2.380 2.380 0.000   0 2.275
STOK97 22/12/2016 Put 1.970 0.025 0.025 0.000   0 0.030
STOK67 22/12/2016 Call 2.060 2.300 2.300 0.000   0 2.190
STOK77 22/12/2016 Put 2.060 0.035 0.035 0.000   0 0.035
STOKA7 22/12/2016 Call 2.160 2.205 2.205 0.000   0 2.100
STOKB7 22/12/2016 Put 2.160 0.045 0.045 0.000   0 0.045
STOGQ7 22/12/2016 Call 2.250 2.125 2.125 0.000   0 2.020
STOGR7 22/12/2016 Put 2.250 0.050 0.050 0.000   30 0.055
STOGO7 22/12/2016 Call 2.340 2.045 2.045 0.000   0 1.945
STOGP7 22/12/2016 Put 2.340 0.065 0.065 0.000   0 0.070
STOGS7 22/12/2016 Call 2.440 1.960 1.960 0.000   60 1.860
STOGT7 22/12/2016 Put 2.440 0.075 0.075 0.000   20 0.085
STOEL7 22/12/2016 Call 2.530 1.885 1.885 0.000   0 1.785
STOEM7 22/12/2016 Put 2.530 0.090 0.090 0.000   30 0.100
STOWT9 22/12/2016 Call 2.620 1.810 1.810 0.000   0 1.710
STOWU9 22/12/2016 Put 2.620 0.105 0.105 0.000   100 0.115
STOCT7 22/12/2016 Call 2.630 1.800 1.800 0.000   0 1.705
STOCS7 22/12/2016 Put 2.630 0.105 0.105 0.000   0 0.115
STOD97 22/12/2016 Call 2.720 1.725 1.725 0.000   0 1.630
STODK7 22/12/2016 Put 2.720 0.120 0.120 0.000   0 0.130
STOWV9 22/12/2016 Call 2.810 1.650 1.650 0.000   700 1.560
STOWW9 22/12/2016 Put 2.810 0.135 0.135 0.000   0 0.150
STOCU7 22/12/2016 Call 2.820 1.645 1.645 0.000   0 1.550
STOCV7 22/12/2016 Put 2.820 0.140 0.140 0.000   0 0.150
STOYX9 22/12/2016 Call 2.910 1.575 1.575 0.000   0 1.480
STOYZ9 22/12/2016 Put 2.910 0.155 0.155 0.000   40 0.170
STOJ99 22/12/2016 Call 3.000 1.505 1.505 0.000   500 1.410
STOJA9 22/12/2016 Put 3.000 0.175 0.175 0.000   189 0.190
STOZ79 22/12/2016 Call 3.090 1.435 1.435 0.000   0 1.345
STOZ89 22/12/2016 Put 3.090 0.195 0.195 0.000   40 0.210
STOCM9 22/12/2016 Call 3.190 1.360 1.360 0.000   150 1.270
STOCN9 22/12/2016 Put 3.190 0.220 0.220 0.000   360 0.235
STOYT9 22/12/2016 Call 3.280 1.295 1.295 0.000   486 1.205
STOYU9 22/12/2016 Put 3.280 0.240 0.240 0.000   0 0.260
STOUA8 22/12/2016 Call 3.370 1.225 1.225 0.000   46 1.145
STOU98 22/12/2016 Put 3.370 0.260 0.260 0.000   170 0.290
STOYV9 22/12/2016 Call 3.470 1.155 1.155 0.000   700 1.075
STOYW9 22/12/2016 Put 3.470 0.290 0.290 0.000   100 0.320
STOBS7 22/12/2016 Call 3.480 1.150 1.150 0.000   0 1.070
STOBT7 22/12/2016 Put 3.480 0.290 0.290 0.000   25 0.320
STOUB8 22/12/2016 Call 3.560 1.095 1.095 0.000   0 1.015
STOUC8 22/12/2016 Put 3.560 0.320 0.320 0.000   0 0.345
STOYR9 22/12/2016 Call 3.660 1.025 1.025 0.000   0 0.950
STOYS9 22/12/2016 Put 3.660 0.350 0.350 0.000   0 0.380
STOBV7 22/12/2016 Call 3.670 1.020 1.020 0.000   102 0.945
STOBU7 22/12/2016 Put 3.670 0.350 0.350 0.000   265 0.380
STOUE8 22/12/2016 Call 3.750 0.970 0.970 0.000   5,200 0.895
STOUD8 22/12/2016 Put 3.750 0.380 0.380 0.000   25 0.415
STOZ59 22/12/2016 Call 3.840 0.910 0.910 0.000   12 0.840
STOZ69 22/12/2016 Put 3.840 0.415 0.415 0.000   100 0.450
STOTW8 22/12/2016 Call 3.940 0.850 0.850 0.000   0 0.785
STOTX8 22/12/2016 Put 3.940 0.450 0.450 0.000   140 0.490
STOZ39 22/12/2016 Call 4.030 0.800 0.800 0.000   10 0.735
STOZ49 22/12/2016 Put 4.030 0.490 0.490 0.000   143 0.530
STOBW7 22/12/2016 Call 4.040 0.795 0.795 0.000   0 0.730
STOBX7 22/12/2016 Put 4.040 0.490 0.490 0.000   512 0.530
STOSJ8 22/12/2016 Call 4.120 0.750 0.750 0.000   1,500 0.690
STOSK8 22/12/2016 Put 4.120 0.530 0.530 0.000   1,600 0.570
STOZW9 22/12/2016 Call 4.220 0.695 0.695 0.000   36 0.640
STOZX9 22/12/2016 Put 4.220 0.575 0.575 0.000   250 0.620
STOQG8 22/12/2016 Call 4.310 0.650 0.650 0.000   100 0.600
STOQH8 22/12/2016 Put 4.310 0.615 0.615 0.000   45 0.670
STOB27 22/12/2016 Call 4.410 0.605 0.605 0.000   52 0.555
STOB37 22/12/2016 Put 4.410 0.670 0.670 0.000   0 0.725
STOMB8 22/12/2016 Call 4.500 0.565 0.565 0.000   448 0.515
STOMC8 22/12/2016 Put 4.500 0.720 0.720 0.000   94 0.770
STOTI7 22/12/2016 Call 4.590 0.525 0.525 0.000   100 0.480
STOTJ7 22/12/2016 Put 4.590 0.770 0.770 0.785 50 150 0.825
STOJI7 22/12/2016 Call 4.690 0.490 0.490 0.000   2,741 0.445
STOJJ7 22/12/2016 Put 4.690 0.830 0.830 0.000   1,022 0.890
STOBZ7 22/12/2016 Call 4.710 0.480 0.480 0.000   24 0.440
STOBY7 22/12/2016 Put 4.710 0.835 0.835 0.000   951 0.895
STOWU7 22/12/2016 Call 4.920 0.410 0.410 0.000   100 0.370
STOWV7 22/12/2016 Put 4.920 0.975 0.975 0.000   0 1.040
STOFS7 22/12/2016 Call 5.150 0.340 0.340 0.000   200 0.305
STOFT7 22/12/2016 Put 5.150 1.140 1.140 0.000   1,277 1.205
STOY87 22/12/2016 Call 5.390 0.280 0.280 0.000   60 0.250
STOY97 22/12/2016 Put 5.390 1.315 1.315 0.000   0 1.390
STOFQ7 22/12/2016 Call 5.620 0.230 0.230 0.000   100 0.200
STOFR7 22/12/2016 Put 5.620 1.500 1.500 0.000   333 1.575
STOY67 22/12/2016 Call 5.860 0.190 0.190 0.000   100 0.165
STOY77 22/12/2016 Put 5.860 1.695 1.695 0.000   0 1.780
STOBI7 22/12/2016 Call 6.090 0.155 0.155 0.000   200 0.135
STOBJ7 22/12/2016 Put 6.090 1.890 1.890 0.000   478 1.980
STOC17 22/12/2016 Call 6.100 0.155 0.155 0.140 100 1,174 0.135
STOC27 22/12/2016 Put 6.100 1.875 1.875 0.000   311 1.960
STOZS7 22/12/2016 Call 6.330 0.130 0.130 0.000   0 0.110
STOZT7 22/12/2016 Put 6.330 2.105 2.105 0.000   0 2.195
STOXA9 22/12/2016 Call 6.560 0.105 0.105 0.000   1,450 0.090
STOXB9 22/12/2016 Put 6.560 2.310 2.310 0.000   835 2.405
STOQA7 22/12/2016 Call 6.570 0.105 0.105 0.000   0 0.090
STOQ97 22/12/2016 Put 6.570 2.285 2.285 0.000   404 2.375
STOQE7 22/12/2016 Call 6.800 0.090 0.090 0.000   0 0.070
STOQD7 22/12/2016 Put 6.800 2.535 2.535 0.000   0 2.630
STOQF7 22/12/2016 Call 6.810 0.085 0.085 0.000   0 0.070
STOQG7 22/12/2016 Put 6.810 2.505 2.505 0.000   90 2.595
STOXC9 22/12/2016 Call 7.030 0.070 0.070 0.000   200 0.060
STOXD9 22/12/2016 Put 7.030 2.750 2.750 0.000   70 2.850
STOQ69 22/12/2016 Call 7.040 0.070 0.070 0.000   200 0.060
STOQ59 22/12/2016 Put 7.040 2.715 2.715 0.000   140 2.810
STOUJ9 22/12/2016 Call 7.500 0.050 0.050 0.000   50 0.040
STOUK9 22/12/2016 Put 7.500 3.200 3.200 0.000   50 3.305
STOQ79 22/12/2016 Call 7.510 0.050 0.050 0.000   0 0.040
STOQ89 22/12/2016 Put 7.510 3.155 3.155 0.000   265 3.250
STOUL9 22/12/2016 Call 7.970 0.035 0.035 0.000   0 0.025
STOUM9 22/12/2016 Put 7.970 3.665 3.665 0.000   20 3.770
STOQA9 22/12/2016 Call 7.980 0.035 0.035 0.000   0 0.025
STOQ99 22/12/2016 Put 7.980 3.600 3.600 0.000   215 3.700
STOUN9 22/12/2016 Call 8.440 0.025 0.025 0.000   0 0.015
STOUO9 22/12/2016 Put 8.440 4.130 4.130 0.000   10 4.240
STOQB9 22/12/2016 Call 8.450 0.025 0.025 0.000   0 0.020
STOQC9 22/12/2016 Put 8.450 4.055 4.055 0.000   627 4.155
STON39 22/12/2016 Call 8.900 0.015 0.015 0.000   0 0.010
STON49 22/12/2016 Put 8.900 4.590 4.590 0.000   188 4.700
STOCP7 22/12/2016 Call 8.910 0.015 0.015 0.000   0 0.010
STOCO7 22/12/2016 Put 8.910 4.500 4.500 0.000   358 4.600
STOLU9 22/12/2016 Call 9.370 0.010 0.010 0.000   600 0.008
STOLW9 22/12/2016 Put 9.370 5.060 5.060 0.000   0 5.170
STOQV7 22/12/2016 Call 9.380 0.010 0.010 0.000   0 0.008
STOQW7 22/12/2016 Put 9.380 4.955 4.955 0.000   236 5.060
STOII9 22/12/2016 Call 9.840 0.008 0.008 0.000   0 0.005
STOIJ9 22/12/2016 Put 9.840 5.530 5.530 0.000   0 5.640
STOCQ7 22/12/2016 Call 9.850 0.008 0.008 0.000   0 0.005
STOCR7 22/12/2016 Put 9.850 5.410 5.410 0.000   482 5.520
STOMF8 22/12/2016 Call 10.310 0.005 0.005 0.000   0 0.003
STOMG8 22/12/2016 Put 10.310 6.000 6.000 0.000   35 6.110
STOQY7 22/12/2016 Call 10.320 0.005 0.005 0.000   0 0.004
STOQX7 22/12/2016 Put 10.320 5.870 5.870 0.000   954 5.985
STOG28 22/12/2016 Call 10.780 0.003 0.003 0.000   5 0.002
STOG38 22/12/2016 Put 10.780 6.470 6.470 0.000   0 6.580
STOEO8 22/12/2016 Call 11.250 0.002 0.002 0.000   5 0.002
STOEP8 22/12/2016 Put 11.250 6.940 6.940 0.000   0 7.050
STOES8 22/12/2016 Call 11.720 0.002 0.002 0.000   24 0.001
STOET8 22/12/2016 Put 11.720 7.410 7.410 0.000   14 7.520
STOEQ8 22/12/2016 Call 12.180 0.001 0.001 0.000   0 0.001
STOER8 22/12/2016 Put 12.180 7.870 7.870 0.000   0 7.980
STOVB7 22/12/2016 Call 12.190 0.001 0.001 0.000   0 0.001
STOVA7 22/12/2016 Put 12.190 7.715 7.715 0.000   130 7.825
STOEW8 22/12/2016 Call 12.650 0.001 0.001 0.000   0 0.000
STOEX8 22/12/2016 Put 12.650 8.340 8.340 0.000   105 8.450
STOF58 22/12/2016 Call 13.120 0.001 0.001 0.000   0 0.000
STOF68 22/12/2016 Put 13.120 8.810 8.810 0.000   20 8.920
STOEU8 22/12/2016 Call 13.590 0.000 0.000 0.000   0 0.000
STOEV8 22/12/2016 Put 13.590 9.280 9.280 0.000   13 9.390
STOW17 30/03/2017 Call 0.010 4.285 4.285 0.000   0 4.175
STON27 30/03/2017 Call 1.780 2.580 2.580 0.000   0 2.470
STON37 30/03/2017 Put 1.780 0.035 0.035 0.000   0 0.035
STOKC7 30/03/2017 Call 1.870 2.495 2.495 0.000   0 2.390
STOKD7 30/03/2017 Put 1.870 0.040 0.040 0.000   0 0.045
STOI77 30/03/2017 Call 2.060 2.325 2.325 0.000   0 2.220
STOI87 30/03/2017 Put 2.060 0.065 0.065 0.000   0 0.070
STOGU7 30/03/2017 Call 2.250 2.160 2.160 0.000   0 2.060
STOGV7 30/03/2017 Put 2.250 0.090 0.090 0.000   0 0.100
STODL7 30/03/2017 Call 2.440 2.005 2.005 0.000   0 1.905
STODM7 30/03/2017 Put 2.440 0.125 0.125 0.000   0 0.135
STOWX9 30/03/2017 Call 2.620 1.860 1.860 0.000   0 1.765
STOWY9 30/03/2017 Put 2.620 0.160 0.160 0.000   40 0.175
STOYK7 30/03/2017 Call 2.630 1.800 1.800 0.000   0 1.705
STOYL7 30/03/2017 Put 2.630 0.160 0.160 0.000   0 0.175
STOXJ9 30/03/2017 Call 2.810 1.715 1.715 0.000   0 1.620
STOXK9 30/03/2017 Put 2.810 0.200 0.200 0.000   0 0.220
STOYN7 30/03/2017 Call 2.820 1.655 1.655 0.000   0 1.565
STOYM7 30/03/2017 Put 2.820 0.205 0.205 0.000   0 0.220
STOWC7 30/03/2017 Call 2.910 1.640 1.640 0.000   0 1.545
STOWF7 30/03/2017 Put 2.910 0.225 0.225 0.000   0 0.245
STOYO7 30/03/2017 Call 2.920 1.585 1.585 0.000   0 1.495
STOYP7 30/03/2017 Put 2.920 0.230 0.230 0.000   0 0.245
STOJB9 30/03/2017 Call 3.000 1.575 1.575 0.000   0 1.480
STOJC9 30/03/2017 Put 3.000 0.250 0.250 0.000   100 0.265
STOWA7 30/03/2017 Call 3.090 1.505 1.505 0.000   0 1.420
STOWB7 30/03/2017 Put 3.090 0.270 0.270 0.000   0 0.290
STOGW9 30/03/2017 Call 3.190 1.435 1.435 0.000   0 1.350
STOGX9 30/03/2017 Put 3.190 0.300 0.300 0.000   115 0.320
STOVM7 30/03/2017 Call 3.280 1.375 1.375 0.000   0 1.290
STOVN7 30/03/2017 Put 3.280 0.325 0.325 0.000   0 0.350
STOGY9 30/03/2017 Call 3.370 1.315 1.315 0.000   0 1.230
STOGZ9 30/03/2017 Put 3.370 0.355 0.355 0.000   120 0.375
STOVY7 30/03/2017 Call 3.470 1.245 1.245 0.000   0 1.165
STOVZ7 30/03/2017 Put 3.470 0.385 0.385 0.000   0 0.410
STOGQ9 30/03/2017 Call 3.560 1.185 1.185 0.000   0 1.110
STOGR9 30/03/2017 Put 3.560 0.415 0.415 0.000   0 0.445
STOVU7 30/03/2017 Call 3.660 1.125 1.125 0.000   0 1.045
STOVV7 30/03/2017 Put 3.660 0.450 0.450 0.000   0 0.480
STOG79 30/03/2017 Call 3.750 1.065 1.065 0.000   0 0.990
STOG89 30/03/2017 Put 3.750 0.480 0.480 0.000   0 0.515
STOVW7 30/03/2017 Call 3.840 1.010 1.010 0.000   0 0.940
STOVX7 30/03/2017 Put 3.840 0.515 0.515 0.000   0 0.555
STOG99 30/03/2017 Call 3.940 0.955 0.955 0.000   0 0.890
STOGM9 30/03/2017 Put 3.940 0.555 0.555 0.000   0 0.600
STOVS7 30/03/2017 Call 4.030 0.905 0.905 0.000   49 0.845
STOVT7 30/03/2017 Put 4.030 0.595 0.595 0.000   0 0.640
STOGN9 30/03/2017 Call 4.120 0.855 0.855 0.000   0 0.800
STOGO9 30/03/2017 Put 4.120 0.635 0.635 0.000   0 0.680
STOVQ7 30/03/2017 Call 4.220 0.800 0.800 0.000   0 0.755
STOVR7 30/03/2017 Put 4.220 0.680 0.680 0.000   0 0.735
STOG59 30/03/2017 Call 4.310 0.760 0.760 0.000   140 0.715
STOG69 30/03/2017 Put 4.310 0.725 0.725 0.000   0 0.780
STOVK7 30/03/2017 Call 4.410 0.715 0.715 0.000   0 0.675
STOVL7 30/03/2017 Put 4.410 0.780 0.780 0.000   0 0.835
STOFY9 30/03/2017 Call 4.500 0.675 0.675 0.000   0 0.635
STOFZ9 30/03/2017 Put 4.500 0.825 0.825 0.000   0 0.885
STOVO7 30/03/2017 Call 4.590 0.635 0.635 0.000   0 0.605
STOVP7 30/03/2017 Put 4.590 0.875 0.875 0.000   0 0.940
STOWP7 30/03/2017 Call 4.600 0.615 0.615 0.000   0 0.585
STOWO7 30/03/2017 Put 4.600 0.880 0.880 0.000   0 0.940
STOG19 30/03/2017 Call 4.690 0.595 0.595 0.000   0 0.565
STOG29 30/03/2017 Put 4.690 0.935 0.935 0.000   0 1.005
STOWW7 30/03/2017 Call 4.920 0.510 0.510 0.000   100 0.480
STOWX7 30/03/2017 Put 4.920 1.080 1.080 0.000   0 1.150
STOFU9 30/03/2017 Call 5.150 0.440 0.440 0.000   0 0.410
STOFV9 30/03/2017 Put 5.150 1.235 1.235 0.000   15 1.305
STOWQ7 30/03/2017 Call 5.160 0.425 0.425 0.000   0 0.395
STOWR7 30/03/2017 Put 5.160 1.235 1.235 0.000   70 1.305
STOYA7 30/03/2017 Call 5.390 0.375 0.375 0.000   0 0.340
STOYB7 30/03/2017 Put 5.390 1.405 1.405 0.000   0 1.480
STOG39 30/03/2017 Call 5.620 0.320 0.320 0.000   0 0.290
STOG49 30/03/2017 Put 5.620 1.580 1.580 0.000   0 1.655
STOWT7 30/03/2017 Call 5.630 0.310 0.310 0.000   0 0.280
STOWS7 30/03/2017 Put 5.630 1.585 1.585 0.000   222 1.660
STOYC7 30/03/2017 Call 5.860 0.270 0.270 0.000   0 0.245
STOYD7 30/03/2017 Put 5.860 1.770 1.770 0.000   0 1.850
STOFW9 30/03/2017 Call 6.090 0.235 0.235 0.000   1,072 0.205
STOFX9 30/03/2017 Put 6.090 1.965 1.965 0.000   0 2.040
STOW57 30/03/2017 Call 6.100 0.230 0.230 0.000   0 0.200
STOW47 30/03/2017 Put 6.100 1.965 1.965 0.000   110 2.045
STOZU7 30/03/2017 Call 6.330 0.200 0.200 0.000   0 0.175
STOZV7 30/03/2017 Put 6.330 2.165 2.165 0.000   0 2.250
STOKK9 30/03/2017 Call 6.560 0.170 0.170 0.000   0 0.150
STOKL9 30/03/2017 Put 6.560 2.370 2.370 0.000   0 2.455
STOKQ9 30/03/2017 Call 7.030 0.125 0.125 0.000   50 0.110
STOKR9 30/03/2017 Put 7.030 2.790 2.790 0.000   0 2.880
STOKY9 30/03/2017 Call 7.500 0.090 0.090 0.000   0 0.080
STOKZ9 30/03/2017 Put 7.500 3.225 3.225 0.000   0 3.325
STOW67 30/03/2017 Call 7.510 0.090 0.090 0.000   0 0.080
STOW77 30/03/2017 Put 7.510 3.220 3.220 0.000   60 3.315
STOL59 30/03/2017 Call 7.970 0.070 0.070 0.000   0 0.060
STOL69 30/03/2017 Put 7.970 3.675 3.675 0.000   0 3.775
STOW97 30/03/2017 Call 7.980 0.065 0.065 0.000   0 0.060
STOW87 30/03/2017 Put 7.980 3.665 3.665 0.000   260 3.760
STON47 29/06/2017 Call 1.780 2.600 2.600 0.000   0 2.490
STON57 29/06/2017 Put 1.780 0.050 0.050 0.000   0 0.050
STOKE7 29/06/2017 Call 1.870 2.520 2.520 0.000   0 2.415
STOKF7 29/06/2017 Put 1.870 0.060 0.060 0.000   0 0.065
STOI97 29/06/2017 Call 2.060 2.360 2.360 0.000   0 2.255
STOIF7 29/06/2017 Put 2.060 0.085 0.085 0.000   0 0.090
STOGW7 29/06/2017 Call 2.250 2.205 2.205 0.000   0 2.105
STOGX7 29/06/2017 Put 2.250 0.115 0.115 0.000   0 0.125
STODN7 29/06/2017 Call 2.440 2.060 2.060 0.000   0 1.960
STODO7 29/06/2017 Put 2.440 0.155 0.155 0.000   0 0.165
STOXN9 29/06/2017 Call 2.620 1.925 1.925 0.000   0 1.830
STOXO9 29/06/2017 Put 2.620 0.195 0.195 0.000   0 0.210
STOXL9 29/06/2017 Call 2.810 1.795 1.795 0.000   0 1.700
STOXM9 29/06/2017 Put 2.810 0.250 0.250 0.000   30 0.265
STOJD9 29/06/2017 Call 3.000 1.670 1.670 0.000   0 1.580
STOJE9 29/06/2017 Put 3.000 0.305 0.305 0.000   0 0.325
STOCO9 29/06/2017 Call 3.190 1.550 1.550 0.000   0 1.460
STOCP9 29/06/2017 Put 3.190 0.375 0.375 0.000   0 0.395
STOZO8 29/06/2017 Call 3.370 1.445 1.445 0.000   0 1.360
STOZP8 29/06/2017 Put 3.370 0.440 0.440 0.000   0 0.465
STOZ28 29/06/2017 Call 3.560 1.340 1.340 0.000   0 1.255
STOZ38 29/06/2017 Put 3.560 0.525 0.525 0.000   0 0.545
STOXI8 29/06/2017 Call 3.750 1.240 1.240 0.000   0 1.155
STOXJ8 29/06/2017 Put 3.750 0.605 0.605 0.000   20 0.635
STOTY8 29/06/2017 Call 3.940 1.150 1.150 0.000   0 1.070
STOTZ8 29/06/2017 Put 3.940 0.705 0.705 0.000   0 0.730
STOSN8 29/06/2017 Call 4.120 1.065 1.065 0.000   180 0.985
STOSO8 29/06/2017 Put 4.120 0.795 0.795 0.000   0 0.825
STOQI8 29/06/2017 Call 4.310 0.985 0.985 0.000   25 0.910
STOQJ8 29/06/2017 Put 4.310 0.900 0.900 0.000   0 0.935
STOMH8 29/06/2017 Call 4.500 0.910 0.910 0.000   0 0.835
STOMI8 29/06/2017 Put 4.500 1.015 1.015 0.000   600 1.050
STOJK7 29/06/2017 Call 4.690 0.835 0.835 0.000   120 0.765
STOJL7 29/06/2017 Put 4.690 1.125 1.125 0.000   400 1.170
STOFW7 29/06/2017 Call 5.150 0.690 0.690 0.000   0 0.620
STOFX7 29/06/2017 Put 5.150 1.430 1.430 0.000   0 1.480
STOFU7 29/06/2017 Call 5.620 0.560 0.560 0.000   130 0.500
STOFV7 29/06/2017 Put 5.620 1.770 1.770 0.000   0 1.825
STOBK7 29/06/2017 Call 6.090 0.450 0.450 0.000   0 0.400
STOBL7 29/06/2017 Put 6.090 2.135 2.135 0.000   210 2.195
STOXF9 29/06/2017 Call 6.560 0.360 0.360 0.000   0 0.315
STOXG9 29/06/2017 Put 6.560 2.515 2.515 0.000   70 2.585
STOXH9 29/06/2017 Call 7.030 0.290 0.290 0.000   400 0.245
STOXI9 29/06/2017 Put 7.030 2.910 2.910 0.000   65 2.990
STOUP9 29/06/2017 Call 7.500 0.230 0.230 0.000   0 0.195
STOUQ9 29/06/2017 Put 7.500 3.325 3.325 0.000   0 3.405
STOUR9 29/06/2017 Call 7.970 0.180 0.180 0.000   0 0.155
STOUS9 29/06/2017 Put 7.970 3.745 3.745 0.000   0 3.835
STOUT9 29/06/2017 Call 8.440 0.145 0.145 0.000   2 0.120
STOUU9 29/06/2017 Put 8.440 4.180 4.180 0.000   0 4.275
STON59 29/06/2017 Call 8.900 0.115 0.115 0.000   0 0.095
STON69 29/06/2017 Put 8.900 4.615 4.615 0.000   100 4.715
STOLX9 29/06/2017 Call 9.370 0.090 0.090 0.000   0 0.070
STOLY9 29/06/2017 Put 9.370 5.070 5.070 0.000   0 5.170
STOIK9 29/06/2017 Call 9.840 0.070 0.070 0.000   0 0.055
STOIL9 29/06/2017 Put 9.840 5.530 5.530 0.000   0 5.640
STOFJ9 29/06/2017 Call 10.310 0.055 0.055 0.000   0 0.045
STOFK9 29/06/2017 Put 10.310 6.000 6.000 0.000   0 6.110
STOEJ9 29/06/2017 Call 10.780 0.045 0.045 0.000   0 0.035
STOEM9 29/06/2017 Put 10.780 6.470 6.470 0.000   0 6.580
STOW48 29/06/2017 Call 11.250 0.030 0.030 0.000   0 0.025
STOW58 29/06/2017 Put 11.250 6.940 6.940 0.000   100 7.050
STOWA8 29/06/2017 Call 11.720 0.025 0.025 0.000   0 0.020
STOWB8 29/06/2017 Put 11.720 7.410 7.410 0.000   118 7.520
STOWE8 29/06/2017 Call 12.180 0.020 0.020 0.000   0 0.015
STOWF8 29/06/2017 Put 12.180 7.870 7.870 0.000   0 7.980
STOW88 29/06/2017 Call 12.650 0.015 0.015 0.000   0 0.015
STOW98 29/06/2017 Put 12.650 8.340 8.340 0.000   11 8.450
STOWG8 29/06/2017 Call 13.120 0.010 0.010 0.000   0 0.010
STOWH8 29/06/2017 Put 13.120 8.810 8.810 0.000   0 8.920
STOW68 29/06/2017 Call 13.590 0.009 0.009 0.000   0 0.008
STOW78 29/06/2017 Put 13.590 9.280 9.280 0.000   76 9.390
STON67 21/12/2017 Call 1.780 2.605 2.605 0.000   0 2.500
STON77 21/12/2017 Put 1.780 0.030 0.030 0.000   0 0.035
STOKG7 21/12/2017 Call 1.870 2.530 2.530 0.000   0 2.425
STOKH7 21/12/2017 Put 1.870 0.040 0.040 0.000   0 0.045
STOIG7 21/12/2017 Call 2.060 2.380 2.380 0.000   0 2.280
STOIH7 21/12/2017 Put 2.060 0.065 0.065 0.000   0 0.070
STOGY7 21/12/2017 Call 2.250 2.235 2.235 0.000   0 2.135
STOGZ7 21/12/2017 Put 2.250 0.090 0.090 0.000   0 0.100
STODP7 21/12/2017 Call 2.440 2.105 2.105 0.000   0 2.005
STODQ7 21/12/2017 Put 2.440 0.130 0.130 0.000   40 0.140
STOXR9 21/12/2017 Call 2.620 1.985 1.985 0.000   0 1.890
STOXS9 21/12/2017 Put 2.620 0.170 0.170 0.000   0 0.185
STOXP9 21/12/2017 Call 2.810 1.870 1.870 0.000   0 1.780
STOXQ9 21/12/2017 Put 2.810 0.225 0.225 0.000   0 0.240
STOJF9 21/12/2017 Call 3.000 1.760 1.760 0.000   0 1.670
STOJG9 21/12/2017 Put 3.000 0.280 0.280 0.000   0 0.305
STOCQ9 21/12/2017 Call 3.190 1.660 1.660 0.000   0 1.575
STOCR9 21/12/2017 Put 3.190 0.350 0.350 0.000   0 0.375
STOZQ8 21/12/2017 Call 3.370 1.570 1.570 0.000   0 1.485
STOZR8 21/12/2017 Put 3.370 0.420 0.420 0.000   0 0.450
STOZ48 21/12/2017 Call 3.560 1.475 1.475 0.000   0 1.400
STOZ58 21/12/2017 Put 3.560 0.505 0.505 0.000   0 0.535
STOXK8 21/12/2017 Call 3.750 1.395 1.395 0.000   0 1.320
STOXL8 21/12/2017 Put 3.750 0.595 0.595 0.000   15 0.635
STOU18 21/12/2017 Call 3.940 1.320 1.320 0.000   0 1.240
STOU28 21/12/2017 Put 3.940 0.695 0.695 0.000   80 0.735
STOSP8 21/12/2017 Call 4.120 1.245 1.245 0.000   0 1.175
STOSQ8 21/12/2017 Put 4.120 0.790 0.790 0.000   0 0.835
STOQK8 21/12/2017 Call 4.310 1.180 1.180 0.000   225 1.110
STOQL8 21/12/2017 Put 4.310 0.905 0.905 0.000   60 0.950
STOMJ8 21/12/2017 Call 4.500 1.115 1.115 0.000   0 1.045
STOMK8 21/12/2017 Put 4.500 1.020 1.020 0.000   80 1.070
STOMP7 21/12/2017 Call 4.690 1.050 1.050 0.000   15 0.985
STOMQ7 21/12/2017 Put 4.690 1.140 1.140 0.000   0 1.195
STOM97 21/12/2017 Call 5.150 0.925 0.925 0.000   0 0.865
STOMA7 21/12/2017 Put 5.150 1.455 1.455 0.000   0 1.520
STOLK7 21/12/2017 Call 5.620 0.805 0.805 0.000   0 0.755
STOLL7 21/12/2017 Put 5.620 1.800 1.800 0.000   0 1.875
STOKL7 21/12/2017 Call 6.090 0.705 0.705 0.000   0 0.655
STOKM7 21/12/2017 Put 6.090 2.170 2.170 0.000   0 2.245
STOLM7 21/12/2017 Call 6.560 0.620 0.620 0.000   140 0.575
STOLN7 21/12/2017 Put 6.560 2.560 2.560 0.000   0 2.640
STOKN7 21/12/2017 Call 7.030 0.545 0.545 0.000   308 0.505
STOKO7 21/12/2017 Put 7.030 2.960 2.960 0.000   0 3.050
STOLE7 21/12/2017 Call 7.500 0.480 0.480 0.000   200 0.445
STOLF7 21/12/2017 Put 7.500 3.375 3.375 0.000   200 3.465
STOKR7 21/12/2017 Call 7.970 0.425 0.425 0.000   0 0.390
STOLB7 21/12/2017 Put 7.970 3.800 3.800 0.000   0 3.890
STOLG7 21/12/2017 Call 8.440 0.370 0.370 0.000   0 0.345
STOLH7 21/12/2017 Put 8.440 4.230 4.230 0.000   0 4.325
STOKP7 21/12/2017 Call 8.900 0.335 0.335 0.000   0 0.305
STOKQ7 21/12/2017 Put 8.900 4.655 4.655 0.000   0 4.755
STOLI7 21/12/2017 Call 9.370 0.295 0.295 0.000   0 0.270
STOLJ7 21/12/2017 Put 9.370 5.095 5.095 0.000   0 5.195
STOM17 21/12/2017 Call 9.840 0.260 0.260 0.000   0 0.240
STOM27 21/12/2017 Put 9.840 5.545 5.545 0.000   0 5.645
STOB58 21/12/2017 Call 10.310 0.235 0.235 0.000   0 0.215
STOB68 21/12/2017 Put 10.310 6.000 6.000 0.000   0 6.110
STON87 28/06/2018 Call 1.780 2.610 2.610 0.000   0 2.505
STON97 28/06/2018 Put 1.780 0.045 0.045 0.000   0 0.050
STOKI7 28/06/2018 Call 1.870 2.540 2.540 0.000   0 2.435
STOKJ7 28/06/2018 Put 1.870 0.055 0.055 0.000   0 0.060
STOII7 28/06/2018 Call 2.060 2.395 2.395 0.000   0 2.290
STOIJ7 28/06/2018 Put 2.060 0.080 0.080 0.000   100 0.090
STOI17 28/06/2018 Call 2.250 2.260 2.260 0.000   0 2.160
STOI27 28/06/2018 Put 2.250 0.115 0.115 0.000   0 0.130
STODR7 28/06/2018 Call 2.440 2.135 2.135 0.000   0 2.040
STODS7 28/06/2018 Put 2.440 0.160 0.160 0.000   0 0.170
STOXV9 28/06/2018 Call 2.620 2.030 2.030 0.000   0 1.930
STOXW9 28/06/2018 Put 2.620 0.205 0.205 0.000   0 0.225
STOXT9 28/06/2018 Call 2.810 1.920 1.920 0.000   0 1.825
STOXU9 28/06/2018 Put 2.810 0.265 0.265 0.000   0 0.285
STOJH9 28/06/2018 Call 3.000 1.820 1.820 0.000   0 1.730
STOJI9 28/06/2018 Put 3.000 0.330 0.330 0.000   135 0.355
STOCS9 28/06/2018 Call 3.190 1.730 1.730 0.000   0 1.640
STOCT9 28/06/2018 Put 3.190 0.400 0.400 0.000   0 0.430
STOZS8 28/06/2018 Call 3.370 1.645 1.645 0.000   0 1.560
STOZT8 28/06/2018 Put 3.370 0.480 0.480 0.000   180 0.510
STOZ68 28/06/2018 Call 3.560 1.570 1.570 0.000   0 1.485
STOZ78 28/06/2018 Put 3.560 0.565 0.565 0.000   0 0.600
STOXM8 28/06/2018 Call 3.750 1.490 1.490 0.000   0 1.410
STOXN8 28/06/2018 Put 3.750 0.665 0.665 0.000   0 0.700
STOU38 28/06/2018 Call 3.940 1.420 1.420 0.000   0 1.340
STOU48 28/06/2018 Put 3.940 0.760 0.760 0.000   0 0.805
STOSR8 28/06/2018 Call 4.120 1.355 1.355 0.000   0 1.280
STOSS8 28/06/2018 Put 4.120 0.865 0.865 0.000   0 0.910
STOQM8 28/06/2018 Call 4.310 1.295 1.295 0.000   0 1.220
STOQN8 28/06/2018 Put 4.310 0.975 0.975 0.000   0 1.020
STOML8 28/06/2018 Call 4.500 1.235 1.235 0.000   200 1.160
STOMM8 28/06/2018 Put 4.500 1.090 1.090 0.000   40 1.145
STOJY8 28/06/2018 Call 4.690 1.180 1.180 0.000   115 1.105
STOJZ8 28/06/2018 Put 4.690 1.220 1.220 0.000   0 1.270
STOIP8 28/06/2018 Call 5.150 1.060 1.060 0.000   0 0.995
STOIQ8 28/06/2018 Put 5.150 1.535 1.535 0.000   4 1.595
STOI18 28/06/2018 Call 5.620 0.950 0.950 0.000   0 0.890
STOI28 28/06/2018 Put 5.620 1.880 1.880 0.000   0 1.950
STOGO8 28/06/2018 Call 6.090 0.860 0.860 0.000   0 0.805
STOGP8 28/06/2018 Put 6.090 2.245 2.245 0.000   110 2.325
STOI38 28/06/2018 Call 6.560 0.775 0.775 0.000   0 0.720
STOI48 28/06/2018 Put 6.560 2.635 2.635 0.000   0 2.715
STOGQ8 28/06/2018 Call 7.030 0.705 0.705 0.000   0 0.660
STOGR8 28/06/2018 Put 7.030 3.030 3.030 0.000   45 3.115
STOGY8 28/06/2018 Call 7.500 0.645 0.645 0.000   50 0.595
STOGZ8 28/06/2018 Put 7.500 3.435 3.435 0.000   0 3.530
STOGS8 28/06/2018 Call 7.970 0.580 0.580 0.000   0 0.545
STOGT8 28/06/2018 Put 7.970 3.855 3.855 0.000   0 3.950
STOGU8 28/06/2018 Call 8.440 0.540 0.540 0.000   0 0.500
STOGV8 28/06/2018 Put 8.440 4.280 4.280 0.000   0 4.380
STOI58 28/06/2018 Call 8.900 0.495 0.495 0.000   0 0.455
STOI68 28/06/2018 Put 8.900 4.700 4.700 0.000   0 4.800
STOGW8 28/06/2018 Call 9.370 0.450 0.450 0.000   0 0.420
STOGX8 28/06/2018 Put 9.370 5.135 5.135 0.000   0 5.240
STOIJ8 28/06/2018 Call 9.840 0.420 0.420 0.000   0 0.390
STOIK8 28/06/2018 Put 9.840 5.575 5.575 0.000   45 5.680
STONK7 20/12/2018 Call 1.800 2.570 2.570 0.000   0 2.465
STONL7 20/12/2018 Put 1.800 0.160 0.160 0.000   0 0.170
STOKK7 20/12/2018 Call 1.900 2.490 2.490 0.000   0 2.385
STOLO7 20/12/2018 Put 1.900 0.190 0.190 0.000   0 0.200
STOIK7 20/12/2018 Call 2.000 2.410 2.410 0.000   0 2.305
STOIL7 20/12/2018 Put 2.000 0.215 0.215 0.000   0 0.230
STOI37 20/12/2018 Call 2.200 2.265 2.265 0.000   0 2.160
STOI47 20/12/2018 Put 2.200 0.280 0.280 0.000   0 0.295
STODT7 20/12/2018 Call 2.400 2.130 2.130 0.000   0 2.030
STODU7 20/12/2018 Put 2.400 0.350 0.350 0.000   0 0.370
STOZD9 20/12/2018 Call 2.600 2.005 2.005 0.000   0 1.910
STOZE9 20/12/2018 Put 2.600 0.435 0.435 0.000   10 0.455
STOZH9 20/12/2018 Call 2.800 1.895 1.895 0.000   0 1.805
STOZI9 20/12/2018 Put 2.800 0.520 0.520 0.000   0 0.545
STOZJ9 20/12/2018 Call 3.000 1.795 1.795 0.000   0 1.705
STOZK9 20/12/2018 Put 3.000 0.620 0.620 0.000   0 0.645
STOZB9 20/12/2018 Call 3.200 1.695 1.695 0.000   20 1.610
STOZC9 20/12/2018 Put 3.200 0.715 0.715 0.000   0 0.745
STOZL9 20/12/2018 Call 3.400 1.615 1.615 0.000   0 1.530
STOZM9 20/12/2018 Put 3.400 0.825 0.825 0.000   0 0.855
STOZF9 20/12/2018 Call 3.600 1.535 1.535 0.000   18 1.450
STOZG9 20/12/2018 Put 3.600 0.935 0.935 0.000   0 0.970
STOZ99 20/12/2018 Call 3.800 1.455 1.455 0.000   8 1.375
STOZA9 20/12/2018 Put 3.800 1.050 1.050 0.000   0 1.090
STOZP9 20/12/2018 Call 4.000 1.390 1.390 0.000   24 1.315
STOZQ9 20/12/2018 Put 4.000 1.175 1.175 0.000   0 1.215
STOZR9 20/12/2018 Call 4.200 1.325 1.325 0.000   32 1.250
STOZS9 20/12/2018 Put 4.200 1.305 1.305 0.000   0 1.345
STOZY9 20/12/2018 Call 4.400 1.265 1.265 0.000   15 1.190
STOB17 20/12/2018 Put 4.400 1.430 1.430 0.000   0 1.475
STOB47 20/12/2018 Call 4.600 1.200 1.200 0.000   22 1.135
STOB57 20/12/2018 Put 4.600 1.565 1.565 0.000   0 1.615
STOTK7 20/12/2018 Call 4.800 1.150 1.150 0.000   14 1.085
STOTL7 20/12/2018 Put 4.800 1.705 1.705 0.000   0 1.755
STOWY7 20/12/2018 Call 5.000 1.105 1.105 0.000   0 1.040
STOWZ7 20/12/2018 Put 5.000 1.845 1.845 0.000   0 1.900
STOYE7 20/12/2018 Call 5.500 0.985 0.985 0.000   0 0.925
STOYF7 20/12/2018 Put 5.500 2.210 2.210 0.000   0 2.270
STOYG7 20/12/2018 Call 6.000 0.890 0.890 0.000   0 0.835
STOYH7 20/12/2018 Put 6.000 2.595 2.595 0.000   0 2.655
STOZW7 20/12/2018 Call 6.500 0.805 0.805 0.000   0 0.750
STOZX7 20/12/2018 Put 6.500 2.990 2.990 0.000   0 3.060

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.