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 3.710 Up 0.050 3.700 3.720 3.660 3.725 3.640 5,735,135 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOW17 30/03/2017 Call 0.010 3.700 3.700 0.000   200 3.700
STON27 30/03/2017 Call 1.780 1.930 1.930 0.000   0 1.930
STON37 30/03/2017 Put 1.780 0.000 0.000 0.000   0 0.000
STOKC7 30/03/2017 Call 1.870 1.840 1.840 0.000   0 1.840
STOKD7 30/03/2017 Put 1.870 0.000 0.000 0.000   0 0.000
STOI77 30/03/2017 Call 2.060 1.650 1.650 0.000   0 1.650
STOI87 30/03/2017 Put 2.060 0.000 0.000 0.000   0 0.000
STOGU7 30/03/2017 Call 2.250 1.460 1.460 0.000   0 1.460
STOGV7 30/03/2017 Put 2.250 0.000 0.000 0.000   0 0.000
STODL7 30/03/2017 Call 2.440 1.270 1.270 0.000   0 1.270
STODM7 30/03/2017 Put 2.440 0.000 0.000 0.000   0 0.000
STOWX9 30/03/2017 Call 2.620 1.090 1.090 0.000   0 1.090
STOWY9 30/03/2017 Put 2.620 0.000 0.000 0.000   40 0.000
STOYK7 30/03/2017 Call 2.630 1.080 1.080 0.000   0 1.080
STOYL7 30/03/2017 Put 2.630 0.000 0.000 0.000   0 0.000
STOZ18 30/03/2017 Call 2.720 0.990 0.990 0.000   0 0.990
STOZ88 30/03/2017 Put 2.720 0.000 0.000 0.000   20 0.000
STOXJ9 30/03/2017 Call 2.810 0.900 0.900 0.000   0 0.900
STOXK9 30/03/2017 Put 2.810 0.000 0.000 0.000   700 0.000
STOYN7 30/03/2017 Call 2.820 0.890 0.890 0.000   0 0.890
STOYM7 30/03/2017 Put 2.820 0.000 0.000 0.000   800 0.000
STOWC7 30/03/2017 Call 2.910 0.805 0.805 0.000   1,112 0.805
STOWF7 30/03/2017 Put 2.910 0.000 0.000 0.000   0 0.000
STOYO7 30/03/2017 Call 2.920 0.795 0.795 0.000   0 0.795
STOYP7 30/03/2017 Put 2.920 0.000 0.000 0.000   0 0.000
STOJB9 30/03/2017 Call 3.000 0.715 0.715 0.000   100 0.715
STOJC9 30/03/2017 Put 3.000 0.000 0.000 0.000   1,959 0.000
STOWA7 30/03/2017 Call 3.090 0.625 0.625 0.000   0 0.625
STOWB7 30/03/2017 Put 3.090 0.000 0.000 0.000   0 0.000
STOGW9 30/03/2017 Call 3.190 0.525 0.525 0.000   100 0.525
STOGX9 30/03/2017 Put 3.190 0.000 0.000 0.000   2,463 0.000
STOVM7 30/03/2017 Call 3.280 0.435 0.435 0.000   0 0.435
STOVN7 30/03/2017 Put 3.280 0.000 0.000 0.000   2,240 0.000
STOWM9 30/03/2017 Call 3.290 0.430 0.430 0.000   0 0.430
STOWN9 30/03/2017 Put 3.290 0.000 0.000 0.000   0 0.000
STOGY9 30/03/2017 Call 3.370 0.350 0.350 0.000   45 0.350
STOGZ9 30/03/2017 Put 3.370 0.000 0.000 0.000   1,210 0.000
STOWL9 30/03/2017 Call 3.380 0.340 0.340 0.000   0 0.340
STOWK9 30/03/2017 Put 3.380 0.001 0.001 0.000   0 0.001
STOVY7 30/03/2017 Call 3.470 0.260 0.260 0.000   2,077 0.260
STOVZ7 30/03/2017 Put 3.470 0.003 0.003 0.000   4,646 0.003
STOWI9 30/03/2017 Call 3.480 0.250 0.250 0.000   0 0.250
STOWJ9 30/03/2017 Put 3.480 0.004 0.004 0.000   0 0.004
STOGQ9 30/03/2017 Call 3.560 0.185 0.185 0.000   3,627 0.185
STOGR9 30/03/2017 Put 3.560 0.015 0.015 0.000   4,523 0.015
STOWH9 30/03/2017 Call 3.570 0.175 0.175 0.000   0 0.175
STOWG9 30/03/2017 Put 3.570 0.015 0.015 0.000   0 0.015
STOVU7 30/03/2017 Call 3.660 0.115 0.115 0.050 200 1,583 0.115
STOVV7 30/03/2017 Put 3.660 0.040 0.040 0.050 125 2,911 0.040
STORJ9 30/03/2017 Call 3.670 0.105 0.105 0.065 113 513 0.105
STORK9 30/03/2017 Put 3.670 0.045 0.045 0.000   440 0.045
STOG79 30/03/2017 Call 3.750 0.065 0.065 0.045 50 6,453 0.065
STOG89 30/03/2017 Put 3.750 0.085 0.085 0.085 4,000 4,937 0.085
STORM9 30/03/2017 Call 3.760 0.065 0.065 0.000   480 0.065
STORL9 30/03/2017 Put 3.760 0.095 0.095 0.000   801 0.095
STOVW7 30/03/2017 Call 3.840 0.040 0.040 0.020 50 4,235 0.040
STOVX7 30/03/2017 Put 3.840 0.155 0.155 0.000 60 3,411 0.155
STOEN9 30/03/2017 Call 3.850 0.020 0.020 0.015 263 150 0.020
STOEO9 30/03/2017 Put 3.850 0.160 0.160 0.000   6,516 0.160
STOG99 30/03/2017 Call 3.940 0.020 0.020 0.000   3,941 0.020
STOGM9 30/03/2017 Put 3.940 0.240 0.240 0.000 39 8,982 0.240
STOT49 30/03/2017 Call 3.950 0.020 0.020 0.000   0 0.020
STOT59 30/03/2017 Put 3.950 0.250 0.250 0.000   3,159 0.250
STOVS7 30/03/2017 Call 4.030 0.015 0.015 0.000   3,204 0.015
STOVT7 30/03/2017 Put 4.030 0.325 0.325 0.000   2,543 0.325
STOP99 30/03/2017 Call 4.040 0.010 0.010 0.000   590 0.010
STOPK9 30/03/2017 Put 4.040 0.335 0.335 0.000 50 2,450 0.335
STOGN9 30/03/2017 Call 4.120 0.009 0.009 0.000   7,730 0.009
STOGO9 30/03/2017 Put 4.120 0.415 0.415 0.000   180 0.415
STOT79 30/03/2017 Call 4.130 0.008 0.008 0.000   166 0.008
STOT69 30/03/2017 Put 4.130 0.420 0.420 0.475 126 322 0.420
STOVQ7 30/03/2017 Call 4.220 0.006 0.006 0.000   2,440 0.006
STOVR7 30/03/2017 Put 4.220 0.510 0.510 0.000   737 0.510
STORN9 30/03/2017 Call 4.230 0.006 0.006 0.000   1,880 0.006
STORO9 30/03/2017 Put 4.230 0.520 0.520 0.520 1,923 1,650 0.520
STOG59 30/03/2017 Call 4.310 0.004 0.004 0.000   1,950 0.004
STOG69 30/03/2017 Put 4.310 0.600 0.600 0.000   14 0.600
STORQ9 30/03/2017 Call 4.320 0.004 0.004 0.000   100 0.004
STORP9 30/03/2017 Put 4.320 0.610 0.610 0.000   752 0.610
STOVK7 30/03/2017 Call 4.410 0.003 0.003 0.005 40 2,664 0.003
STOVL7 30/03/2017 Put 4.410 0.700 0.700 0.000   0 0.700
STOP59 30/03/2017 Call 4.420 0.003 0.003 0.000   0 0.003
STOP69 30/03/2017 Put 4.420 0.710 0.710 0.000   310 0.710
STOFY9 30/03/2017 Call 4.500 0.002 0.002 0.000   2,020 0.002
STOFZ9 30/03/2017 Put 4.500 0.790 0.790 0.000   0 0.790
STOP89 30/03/2017 Call 4.510 0.002 0.002 0.000   166 0.002
STOP79 30/03/2017 Put 4.510 0.800 0.800 0.000   1,300 0.800
STOVO7 30/03/2017 Call 4.590 0.001 0.001 0.000   4,596 0.001
STOVP7 30/03/2017 Put 4.590 0.880 0.880 0.000   0 0.880
STOWP7 30/03/2017 Call 4.600 0.001 0.001 0.000   540 0.001
STOWO7 30/03/2017 Put 4.600 0.890 0.890 0.000   134 0.890
STOT89 30/03/2017 Call 4.610 0.001 0.001 0.000   0 0.001
STOT99 30/03/2017 Put 4.610 0.900 0.900 0.945 130 130 0.900
STOG19 30/03/2017 Call 4.690 0.001 0.001 0.000   767 0.001
STOG29 30/03/2017 Put 4.690 0.980 0.980 0.000   0 0.980
STOWW7 30/03/2017 Call 4.920 0.000 0.000 0.000   422 0.000
STOWX7 30/03/2017 Put 4.920 1.210 1.210 0.000   2,000 1.210
STOJO9 30/03/2017 Call 4.930 0.000 0.000 0.000   60 0.000
STOJP9 30/03/2017 Put 4.930 1.220 1.220 0.000   1,045 1.220
STOFU9 30/03/2017 Call 5.150 0.000 0.000 0.000   15 0.000
STOFV9 30/03/2017 Put 5.150 1.440 1.440 0.000   0 1.440
STOWQ7 30/03/2017 Call 5.160 0.000 0.000 0.000   30 0.000
STOWR7 30/03/2017 Put 5.160 1.450 1.450 0.000 220 2,537 1.450
STOYA7 30/03/2017 Call 5.390 0.000 0.000 0.000   273 0.000
STOYB7 30/03/2017 Put 5.390 1.680 1.680 0.000   0 1.680
STOG39 30/03/2017 Call 5.620 0.000 0.000 0.000   291 0.000
STOG49 30/03/2017 Put 5.620 1.910 1.910 0.000   30 1.910
STOWT7 30/03/2017 Call 5.630 0.000 0.000 0.000   0 0.000
STOWS7 30/03/2017 Put 5.630 1.920 1.920 0.000   1,151 1.920
STOYC7 30/03/2017 Call 5.860 0.000 0.000 0.000   50 0.000
STOYD7 30/03/2017 Put 5.860 2.150 2.150 0.000   0 2.150
STOFW9 30/03/2017 Call 6.090 0.000 0.000 0.000   1,132 0.000
STOFX9 30/03/2017 Put 6.090 2.380 2.380 0.000   0 2.380
STOW57 30/03/2017 Call 6.100 0.000 0.000 0.000   310 0.000
STOW47 30/03/2017 Put 6.100 2.390 2.390 2.430 70 1,030 2.390
STOZU7 30/03/2017 Call 6.330 0.000 0.000 0.000   200 0.000
STOZV7 30/03/2017 Put 6.330 2.620 2.620 0.000   0 2.620
STOKR8 30/03/2017 Call 6.340 0.000 0.000 0.000   14 0.000
STOKS8 30/03/2017 Put 6.340 2.630 2.630 0.000 50 687 2.630
STOKK9 30/03/2017 Call 6.560 0.000 0.000 0.000   0 0.000
STOKL9 30/03/2017 Put 6.560 2.850 2.850 0.000   0 2.850
STONO9 30/03/2017 Call 6.570 0.000 0.000 0.000   0 0.000
STONP9 30/03/2017 Put 6.570 2.860 2.860 0.000   510 2.860
STOKQ9 30/03/2017 Call 7.030 0.000 0.000 0.000   250 0.000
STOKR9 30/03/2017 Put 7.030 3.320 3.320 0.000   0 3.320
STOV28 30/03/2017 Call 7.040 0.000 0.000 0.000   0 0.000
STOV38 30/03/2017 Put 7.040 3.330 3.330 0.000   610 3.330
STOKY9 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
STOKZ9 30/03/2017 Put 7.500 3.790 3.790 0.000   0 3.790
STOW67 30/03/2017 Call 7.510 0.000 0.000 0.000   0 0.000
STOW77 30/03/2017 Put 7.510 3.800 3.800 0.000   760 3.800
STOL59 30/03/2017 Call 7.970 0.000 0.000 0.000   0 0.000
STOL69 30/03/2017 Put 7.970 4.260 4.260 0.000   0 4.260
STOW97 30/03/2017 Call 7.980 0.000 0.000 0.000   0 0.000
STOW87 30/03/2017 Put 7.980 4.270 4.270 0.000   290 4.270
STOIS8 30/03/2017 Call 8.440 0.000 0.000 0.000   0 0.000
STOIR8 30/03/2017 Put 8.440 4.730 4.730 0.000   0 4.730
STOIL8 30/03/2017 Call 8.450 0.000 0.000 0.000   0 0.000
STOIM8 30/03/2017 Put 8.450 4.740 4.740 0.000 62 749 4.740
STOMR9 30/03/2017 Call 8.900 0.000 0.000 0.000   0 0.000
STOMS9 30/03/2017 Put 8.900 5.190 5.190 0.000   0 5.190
STOMU9 30/03/2017 Call 8.910 0.000 0.000 0.000   0 0.000
STOMT9 30/03/2017 Put 8.910 5.200 5.200 0.000   200 5.200
STOT18 30/03/2017 Call 9.610 0.000 0.000 0.000   0 0.000
STOT28 30/03/2017 Put 9.610 5.900 5.900 0.000   0 5.900
STOT48 30/03/2017 Call 9.620 0.000 0.000 0.000   0 0.000
STOT38 30/03/2017 Put 9.620 5.910 5.910 0.000   713 5.910
STOT78 30/03/2017 Call 9.840 0.000 0.000 0.000   0 0.000
STOT88 30/03/2017 Put 9.840 6.130 6.130 0.000   0 6.130
STOTA8 30/03/2017 Call 9.850 0.000 0.000 0.000   0 0.000
STOT98 30/03/2017 Put 9.850 6.140 6.140 0.000   1,106 6.140
STOI79 27/04/2017 Call 0.010 3.705 3.705 0.000   0 3.705
STOIN9 27/04/2017 Call 2.700 1.020 1.020 0.000   10 1.020
STOIO9 27/04/2017 Put 2.700 0.000 0.000 0.000   398 0.000
STOF69 27/04/2017 Call 2.800 0.920 0.920 0.000   0 0.920
STOF79 27/04/2017 Put 2.800 0.000 0.000 0.000   0 0.000
STOF89 27/04/2017 Call 2.900 0.820 0.820 0.000   0 0.820
STOF99 27/04/2017 Put 2.900 0.001 0.001 0.000   0 0.001
STOFF9 27/04/2017 Call 3.000 0.725 0.725 0.000   250 0.725
STOFG9 27/04/2017 Put 3.000 0.002 0.002 0.000   0 0.002
STOFH9 27/04/2017 Call 3.100 0.625 0.625 0.000   0 0.625
STOFI9 27/04/2017 Put 3.100 0.004 0.004 0.000   250 0.004
STOFL9 27/04/2017 Call 3.200 0.535 0.535 0.000   250 0.535
STOFM9 27/04/2017 Put 3.200 0.010 0.010 0.000   700 0.010
STOFN9 27/04/2017 Call 3.300 0.445 0.445 0.000   0 0.445
STOFO9 27/04/2017 Put 3.300 0.020 0.020 0.000   1,850 0.020
STOFP9 27/04/2017 Call 3.400 0.360 0.360 0.000   2,250 0.360
STOFQ9 27/04/2017 Put 3.400 0.035 0.035 0.000   655 0.035
STOFR9 27/04/2017 Call 3.500 0.280 0.280 0.000   190 0.280
STOFS9 27/04/2017 Put 3.500 0.055 0.055 0.000   21,010 0.055
STOFT9 27/04/2017 Call 3.600 0.210 0.210 0.000   320 0.210
STOGK9 27/04/2017 Put 3.600 0.085 0.085 0.000   3,656 0.085
STOGL9 27/04/2017 Call 3.700 0.150 0.150 0.140 30 995 0.150
STOGP9 27/04/2017 Put 3.700 0.130 0.130 0.000   3,046 0.130
STOW69 27/04/2017 Call 3.710 0.145 0.145 0.000   130 0.145
STOW79 27/04/2017 Put 3.710 0.135 0.135 0.000   70 0.135
STOGS9 27/04/2017 Call 3.800 0.105 0.105 0.000   2,310 0.105
STOGT9 27/04/2017 Put 3.800 0.185 0.185 0.000   2,713 0.185
STOW99 27/04/2017 Call 3.810 0.100 0.100 0.080 200 205 0.100
STOW89 27/04/2017 Put 3.810 0.190 0.190 0.000   145 0.190
STOGU9 27/04/2017 Call 3.900 0.070 0.070 0.060 132 2,312 0.070
STOGV9 27/04/2017 Put 3.900 0.250 0.250 0.000   1,555 0.250
STOWA9 27/04/2017 Call 3.910 0.065 0.065 0.000   5 0.065
STOWB9 27/04/2017 Put 3.910 0.255 0.255 0.000   0 0.255
STOI19 27/04/2017 Call 4.000 0.045 0.045 0.000   2,934 0.045
STOI29 27/04/2017 Put 4.000 0.325 0.325 0.000   2,198 0.325
STOSQ9 27/04/2017 Call 4.010 0.045 0.045 0.000   190 0.045
STOSP9 27/04/2017 Put 4.010 0.335 0.335 0.000   420 0.335
STOI39 27/04/2017 Call 4.100 0.030 0.030 0.000   2,910 0.030
STOI49 27/04/2017 Put 4.100 0.410 0.410 0.000   450 0.410
STOSR9 27/04/2017 Call 4.110 0.025 0.025 0.000   300 0.025
STOSS9 27/04/2017 Put 4.110 0.420 0.420 0.455 160 829 0.420
STOI59 27/04/2017 Call 4.200 0.015 0.015 0.000   2,446 0.015
STOI69 27/04/2017 Put 4.200 0.505 0.505 0.000   440 0.505
STOWD9 27/04/2017 Call 4.210 0.015 0.015 0.000   0 0.015
STOWC9 27/04/2017 Put 4.210 0.510 0.510 0.495 1,923 2,651 0.510
STOI89 27/04/2017 Call 4.300 0.010 0.010 0.000   2,548 0.010
STOI99 27/04/2017 Put 4.300 0.600 0.600 0.000   0 0.600
STOIV9 27/04/2017 Call 4.400 0.006 0.006 0.000   850 0.006
STOIW9 27/04/2017 Put 4.400 0.695 0.695 0.000   823 0.695
STOMW9 27/04/2017 Call 4.410 0.006 0.006 0.000   180 0.006
STOMV9 27/04/2017 Put 4.410 0.705 0.705 0.000   70 0.705
STOJQ9 27/04/2017 Call 4.500 0.003 0.003 0.000   1,650 0.003
STOJR9 27/04/2017 Put 4.500 0.795 0.795 0.000   300 0.795
STOTY9 27/04/2017 Call 4.510 0.003 0.003 0.000   0 0.003
STOTZ9 27/04/2017 Put 4.510 0.800 0.800 0.000   0 0.800
STOJS9 27/04/2017 Call 4.600 0.002 0.002 0.000   450 0.002
STOJT9 27/04/2017 Put 4.600 0.895 0.895 0.000   0 0.895
STOU29 27/04/2017 Call 4.610 0.002 0.002 0.000   0 0.002
STOU19 27/04/2017 Put 4.610 0.900 0.900 0.905 138 308 0.900
STOK59 27/04/2017 Call 4.700 0.001 0.001 0.000   0 0.001
STOK69 27/04/2017 Put 4.700 0.995 0.995 0.000   0 0.995
STOKB9 27/04/2017 Call 4.800 0.001 0.001 0.000   1,000 0.001
STOKC9 27/04/2017 Put 4.800 1.095 1.095 0.000   0 1.095
STOKD9 27/04/2017 Call 4.900 0.000 0.000 0.000   200 0.000
STOKE9 27/04/2017 Put 4.900 1.195 1.195 0.000   0 1.195
STOM79 27/04/2017 Call 5.000 0.000 0.000 0.000   0 0.000
STOM89 27/04/2017 Put 5.000 1.295 1.295 0.000   0 1.295
STOM99 27/04/2017 Call 5.250 0.000 0.000 0.000   150 0.000
STOMA9 27/04/2017 Put 5.250 1.545 1.545 0.000   0 1.545
STOMZ9 27/04/2017 Call 5.500 0.000 0.000 0.000   0 0.000
STON19 27/04/2017 Put 5.500 1.790 1.790 0.000   0 1.790
STOWW9 27/04/2017 Call 5.600            
STOWZ9 27/04/2017 Put 5.600            
STOX29 27/04/2017 Call 5.610            
STOX19 27/04/2017 Put 5.610            
STOLO9 25/05/2017 Call 0.010 3.710 3.710 0.000   0 3.710
STOVR9 25/05/2017 Call 2.800 0.935 0.935 0.000   0 0.935
STOVS9 25/05/2017 Put 2.800 0.003 0.003 0.000   0 0.003
STOVT9 25/05/2017 Call 2.900 0.835 0.835 0.000   0 0.835
STOVU9 25/05/2017 Put 2.900 0.006 0.006 0.000   0 0.006
STOVJ9 25/05/2017 Call 3.000 0.745 0.745 0.000   0 0.745
STOVK9 25/05/2017 Put 3.000 0.010 0.010 0.000   45 0.010
STOTI9 25/05/2017 Call 3.100 0.655 0.655 0.000   0 0.655
STOTJ9 25/05/2017 Put 3.100 0.020 0.020 0.000   0 0.020
STOLT9 25/05/2017 Call 3.200 0.565 0.565 0.000   0 0.565
STOLZ9 25/05/2017 Put 3.200 0.030 0.030 0.000   150 0.030
STOM19 25/05/2017 Call 3.300 0.480 0.480 0.000   0 0.480
STOM29 25/05/2017 Put 3.300 0.050 0.050 0.000   875 0.050
STOLP9 25/05/2017 Call 3.400 0.400 0.400 0.000   0 0.400
STOLQ9 25/05/2017 Put 3.400 0.070 0.070 0.000   230 0.070
STOKN9 25/05/2017 Call 3.500 0.330 0.330 0.000   0 0.330
STOKO9 25/05/2017 Put 3.500 0.100 0.100 0.000   21,016 0.100
STOKP9 25/05/2017 Call 3.600 0.265 0.265 0.000   335 0.265
STOKS9 25/05/2017 Put 3.600 0.135 0.135 0.000   303 0.135
STOKT9 25/05/2017 Call 3.700 0.205 0.205 0.000   902 0.205
STOKU9 25/05/2017 Put 3.700 0.180 0.180 0.000   15,643 0.180
STOKV9 25/05/2017 Call 3.800 0.160 0.160 0.130 30 220 0.160
STOKW9 25/05/2017 Put 3.800 0.235 0.235 0.000   15 0.235
STOKX9 25/05/2017 Call 3.900 0.120 0.120 0.110 230 330 0.120
STOL19 25/05/2017 Put 3.900 0.295 0.295 0.000 105 555 0.295
STOL29 25/05/2017 Call 4.000 0.090 0.090 0.000   3,900 0.090
STOL39 25/05/2017 Put 4.000 0.365 0.365 0.000   1,088 0.365
STOU39 25/05/2017 Call 4.010 0.085 0.085 0.000   100 0.085
STOU49 25/05/2017 Put 4.010 0.370 0.370 0.000   365 0.370
STOL49 25/05/2017 Call 4.100 0.065 0.065 0.000   2,165 0.065
STOL79 25/05/2017 Put 4.100 0.440 0.440 0.000   308 0.440
STOU69 25/05/2017 Call 4.110 0.065 0.065 0.000   100 0.065
STOU59 25/05/2017 Put 4.110 0.445 0.445 0.000   0 0.445
STOL89 25/05/2017 Call 4.200 0.045 0.045 0.000   2,205 0.045
STOL99 25/05/2017 Put 4.200 0.520 0.520 0.000   97 0.520
STOU79 25/05/2017 Call 4.210 0.045 0.045 0.000   0 0.045
STOU89 25/05/2017 Put 4.210 0.525 0.525 0.000   0 0.525
STOLA9 25/05/2017 Call 4.300 0.030 0.030 0.000   400 0.030
STOLB9 25/05/2017 Put 4.300 0.605 0.605 0.000   300 0.605
STOLC9 25/05/2017 Call 4.400 0.020 0.020 0.000   115 0.020
STOLD9 25/05/2017 Put 4.400 0.695 0.695 0.000   10 0.695
STOLE9 25/05/2017 Call 4.500 0.015 0.015 0.000   540 0.015
STOLF9 25/05/2017 Put 4.500 0.790 0.790 0.000   310 0.790
STOLG9 25/05/2017 Call 4.600 0.010 0.010 0.000   400 0.010
STOLH9 25/05/2017 Put 4.600 0.890 0.890 0.000   0 0.890
STOLI9 25/05/2017 Call 4.700 0.007 0.007 0.000   300 0.007
STOLJ9 25/05/2017 Put 4.700 0.990 0.990 0.000   310 0.990
STOLK9 25/05/2017 Call 4.800 0.004 0.004 0.000   0 0.004
STOLL9 25/05/2017 Put 4.800 1.090 1.090 0.000   0 1.090
STOLM9 25/05/2017 Call 4.900 0.003 0.003 0.000   69 0.003
STOLN9 25/05/2017 Put 4.900 1.190 1.190 0.000   0 1.190
STOMB9 25/05/2017 Call 5.000 0.002 0.002 0.000   640 0.002
STOMC9 25/05/2017 Put 5.000 1.290 1.290 0.000   0 1.290
STOWO9 25/05/2017 Call 5.010 0.002 0.002 0.000   0 0.002
STOWP9 25/05/2017 Put 5.010 1.290 1.290 0.000   0 1.290
STOMD9 25/05/2017 Call 5.250 0.001 0.001 0.000   0 0.001
STOME9 25/05/2017 Put 5.250 1.540 1.540 0.000   0 1.540
STONY9 25/05/2017 Call 5.260 0.001 0.001 0.000   0 0.001
STONZ9 25/05/2017 Put 5.260 1.540 1.540 0.000   0 1.540
STON29 25/05/2017 Call 5.500 0.000 0.000 0.000   0 0.000
STON79 25/05/2017 Put 5.500 1.790 1.790 0.000   160 1.790
STONV8 29/06/2017 Call 0.010 3.720 3.720 0.000   0 3.720
STON47 29/06/2017 Call 1.780 1.940 1.940 0.000   10 1.940
STON57 29/06/2017 Put 1.780 0.000 0.000 0.000   0 0.000
STOKE7 29/06/2017 Call 1.870 1.850 1.850 0.000   0 1.850
STOKF7 29/06/2017 Put 1.870 0.000 0.000 0.000   0 0.000
STOI97 29/06/2017 Call 2.060 1.660 1.660 0.000   0 1.660
STOIF7 29/06/2017 Put 2.060 0.000 0.000 0.000   0 0.000
STOGW7 29/06/2017 Call 2.250 1.475 1.475 0.000   0 1.475
STOGX7 29/06/2017 Put 2.250 0.001 0.001 0.000   0 0.001
STODN7 29/06/2017 Call 2.440 1.290 1.290 0.000   0 1.290
STODO7 29/06/2017 Put 2.440 0.002 0.002 0.000   0 0.002
STOSV8 29/06/2017 Call 2.450 1.280 1.280 0.000   0 1.280
STOSU8 29/06/2017 Put 2.450 0.002 0.002 0.000   0 0.002
STOXN9 29/06/2017 Call 2.620 1.115 1.115 0.000   200 1.115
STOXO9 29/06/2017 Put 2.620 0.006 0.006 0.000   0 0.006
STOSW8 29/06/2017 Call 2.630 1.105 1.105 0.000   0 1.105
STOSX8 29/06/2017 Put 2.630 0.007 0.007 0.000   0 0.007
STOZ98 29/06/2017 Call 2.720 1.025 1.025 0.000   0 1.025
STOZA8 29/06/2017 Put 2.720 0.010 0.010 0.000   1,000 0.010
STOXL9 29/06/2017 Call 2.810 0.940 0.940 0.000   1,000 0.940
STOXM9 29/06/2017 Put 2.810 0.015 0.015 0.000   30 0.015
STOSZ8 29/06/2017 Call 2.820 0.930 0.930 0.000   0 0.930
STOSY8 29/06/2017 Put 2.820 0.015 0.015 0.000   0 0.015
STOYJ8 29/06/2017 Call 2.910 0.850 0.850 0.000   0 0.850
STOYK8 29/06/2017 Put 2.910 0.025 0.025 0.000   0 0.025
STOJD9 29/06/2017 Call 3.000 0.770 0.770 0.000   60 0.770
STOJE9 29/06/2017 Put 3.000 0.035 0.035 0.000   1,363 0.035
STOXC8 29/06/2017 Call 3.090 0.695 0.695 0.000   0 0.695
STOXD8 29/06/2017 Put 3.090 0.050 0.050 0.000   1,000 0.050
STOCO9 29/06/2017 Call 3.190 0.615 0.615 0.000   100 0.615
STOCP9 29/06/2017 Put 3.190 0.065 0.065 0.000   988 0.065
STOXF8 29/06/2017 Call 3.280 0.545 0.545 0.000   0 0.545
STOXG8 29/06/2017 Put 3.280 0.085 0.085 0.000   120 0.085
STOK99 29/06/2017 Call 3.290 0.535 0.535 0.000   0 0.535
STOKA9 29/06/2017 Put 3.290 0.090 0.090 0.000   350 0.090
STOZO8 29/06/2017 Call 3.370 0.475 0.475 0.000   135 0.475
STOZP8 29/06/2017 Put 3.370 0.110 0.110 0.115 60 355 0.110
STOVG8 29/06/2017 Call 3.470 0.405 0.405 0.000   106 0.405
STOVH8 29/06/2017 Put 3.470 0.140 0.140 0.000   4,050 0.140
STOTC9 29/06/2017 Call 3.480 0.400 0.400 0.000   0 0.400
STOTD9 29/06/2017 Put 3.480 0.145 0.145 0.000   1,150 0.145
STOZ28 29/06/2017 Call 3.560 0.350 0.350 0.000   3,298 0.350
STOZ38 29/06/2017 Put 3.560 0.175 0.175 0.000   2,500 0.175
STOTF9 29/06/2017 Call 3.570 0.345 0.345 0.000   20 0.345
STOTE9 29/06/2017 Put 3.570 0.180 0.180 0.000   0 0.180
STORT8 29/06/2017 Call 3.660 0.295 0.295 0.000   200 0.295
STORU8 29/06/2017 Put 3.660 0.220 0.220 0.000   1,050 0.220
STOTG9 29/06/2017 Call 3.670 0.285 0.285 0.000   0 0.285
STOTH9 29/06/2017 Put 3.670 0.220 0.220 0.000   750 0.220
STOXI8 29/06/2017 Call 3.750 0.245 0.245 0.000   3,510 0.245
STOXJ8 29/06/2017 Put 3.750 0.260 0.260 0.000   545 0.260
STOP98 29/06/2017 Call 3.840 0.205 0.205 0.000   514 0.205
STOPK8 29/06/2017 Put 3.840 0.310 0.310 0.000 139 5,511 0.310
STOTY8 29/06/2017 Call 3.940 0.165 0.165 0.000   1,170 0.165
STOTZ8 29/06/2017 Put 3.940 0.370 0.370 0.000   88 0.370
STONW8 29/06/2017 Call 4.030 0.140 0.140 0.120 60 5,073 0.140
STONX8 29/06/2017 Put 4.030 0.430 0.430 0.000 45 4,500 0.430
STOWT8 29/06/2017 Call 4.040 0.135 0.135 0.000   819 0.135
STOWU8 29/06/2017 Put 4.040 0.435 0.435 0.000   2,340 0.435
STOSN8 29/06/2017 Call 4.120 0.110 0.110 0.000   1,500 0.110
STOSO8 29/06/2017 Put 4.120 0.495 0.495 0.000   830 0.495
STOM28 29/06/2017 Call 4.220 0.090 0.090 0.000   1,432 0.090
STOM38 29/06/2017 Put 4.220 0.575 0.575 0.000   276 0.575
STOQI8 29/06/2017 Call 4.310 0.075 0.075 0.000   593 0.075
STOQJ8 29/06/2017 Put 4.310 0.650 0.650 0.000   201 0.650
STOLK8 29/06/2017 Call 4.410 0.060 0.060 0.000   100 0.060
STOLN8 29/06/2017 Put 4.410 0.735 0.735 0.000   360 0.735
STOMH8 29/06/2017 Call 4.500 0.045 0.045 0.000   6,240 0.045
STOMI8 29/06/2017 Put 4.500 0.815 0.815 0.000 45 990 0.815
STOKF8 29/06/2017 Call 4.510 0.045 0.045 0.000   480 0.045
STOKG8 29/06/2017 Put 4.510 0.820 0.820 0.000   477 0.820
STOLO8 29/06/2017 Call 4.590 0.040 0.040 0.000   250 0.040
STOLP8 29/06/2017 Put 4.590 0.900 0.900 0.000   200 0.900
STOJK7 29/06/2017 Call 4.690 0.030 0.030 0.000   1,040 0.030
STOJL7 29/06/2017 Put 4.690 0.995 0.995 0.000   650 0.995
STOLZ8 29/06/2017 Call 4.920 0.015 0.015 0.000   3,627 0.015
STOM18 29/06/2017 Put 4.920 1.215 1.215 0.000   148 1.215
STOWS8 29/06/2017 Call 4.930 0.015 0.015 0.000   746 0.015
STOWR8 29/06/2017 Put 4.930 1.215 1.215 0.000   396 1.215
STOFW7 29/06/2017 Call 5.150 0.009 0.009 0.000   518 0.009
STOFX7 29/06/2017 Put 5.150 1.445 1.445 0.000   108 1.445
STOP19 29/06/2017 Call 5.160 0.009 0.009 0.000   0 0.009
STOP29 29/06/2017 Put 5.160 1.440 1.440 0.000   450 1.440
STOLQ8 29/06/2017 Call 5.390 0.005 0.005 0.000   1,424 0.005
STOLR8 29/06/2017 Put 5.390 1.680 1.680 0.000   0 1.680
STOP49 29/06/2017 Call 5.400 0.004 0.004 0.000   0 0.004
STOP39 29/06/2017 Put 5.400 1.675 1.675 0.000   170 1.675
STOFU7 29/06/2017 Call 5.620 0.002 0.002 0.000   430 0.002
STOFV7 29/06/2017 Put 5.620 1.910 1.910 0.000   0 1.910
STOKI8 29/06/2017 Call 5.630 0.002 0.002 0.000   86 0.002
STOKH8 29/06/2017 Put 5.630 1.905 1.905 0.000   1,075 1.905
STOLX8 29/06/2017 Call 5.860 0.001 0.001 0.000   150 0.001
STOLY8 29/06/2017 Put 5.860 2.150 2.150 0.000   0 2.150
STOBK7 29/06/2017 Call 6.090 0.001 0.001 0.000   2,369 0.001
STOBL7 29/06/2017 Put 6.090 2.380 2.380 0.000   100 2.380
STOWP8 29/06/2017 Call 6.100 0.001 0.001 0.000   0 0.001
STOWQ8 29/06/2017 Put 6.100 2.370 2.370 0.000   660 2.370
STOLS8 29/06/2017 Call 6.330 0.000 0.000 0.000   0 0.000
STOLW8 29/06/2017 Put 6.330 2.620 2.620 0.000   0 2.620
STOJ39 29/06/2017 Call 6.340 0.000 0.000 0.000   0 0.000
STOJ29 29/06/2017 Put 6.340 2.610 2.610 0.000   202 2.610
STOXF9 29/06/2017 Call 6.560 0.000 0.000 0.000   0 0.000
STOXG9 29/06/2017 Put 6.560 2.850 2.850 0.000   0 2.850
STOJ49 29/06/2017 Call 6.570 0.000 0.000 0.000   0 0.000
STOJ59 29/06/2017 Put 6.570 2.840 2.840 0.000   629 2.840
STOXH9 29/06/2017 Call 7.030 0.000 0.000 0.000   400 0.000
STOXI9 29/06/2017 Put 7.030 3.320 3.320 0.000   50 3.320
STOV58 29/06/2017 Call 7.040 0.000 0.000 0.000   0 0.000
STOV48 29/06/2017 Put 7.040 3.305 3.305 0.000   400 3.305
STOUP9 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.000
STOUQ9 29/06/2017 Put 7.500 3.790 3.790 0.000   0 3.790
STOJQ8 29/06/2017 Call 7.510 0.000 0.000 0.000   0 0.000
STOJR8 29/06/2017 Put 7.510 3.775 3.775 0.000   958 3.775
STOUR9 29/06/2017 Call 7.970 0.000 0.000 0.000   0 0.000
STOUS9 29/06/2017 Put 7.970 4.260 4.260 0.000   50 4.260
STOLR9 29/06/2017 Call 7.980 0.000 0.000 0.000   0 0.000
STOLS9 29/06/2017 Put 7.980 4.245 4.245 0.000   521 4.245
STOUT9 29/06/2017 Call 8.440 0.000 0.000 0.000   2 0.000
STOUU9 29/06/2017 Put 8.440 4.730 4.730 0.000   0 4.730
STOP78 29/06/2017 Call 8.450 0.000 0.000 0.000   0 0.000
STOP88 29/06/2017 Put 8.450 4.715 4.715 4.435 62 909 4.715
STON59 29/06/2017 Call 8.900 0.000 0.000 0.000   0 0.000
STON69 29/06/2017 Put 8.900 5.190 5.190 0.000   0 5.190
STOMX9 29/06/2017 Call 8.910 0.000 0.000 0.000   0 0.000
STOMY9 29/06/2017 Put 8.910 5.170 5.170 0.000   1,348 5.170
STOLX9 29/06/2017 Call 9.370 0.000 0.000 0.000   0 0.000
STOLY9 29/06/2017 Put 9.370 5.660 5.660 0.000   0 5.660
STOIK9 29/06/2017 Call 9.840 0.000 0.000 0.000   0 0.000
STOIL9 29/06/2017 Put 9.840 6.130 6.130 0.000   0 6.130
STOFJ9 29/06/2017 Call 10.310 0.000 0.000 0.000   0 0.000
STOFK9 29/06/2017 Put 10.310 6.600 6.600 0.000   0 6.600
STOMM9 29/06/2017 Call 10.320 0.000 0.000 0.000   0 0.000
STOML9 29/06/2017 Put 10.320 6.580 6.580 0.000   860 6.580
STOEJ9 29/06/2017 Call 10.780 0.000 0.000 0.000   0 0.000
STOEM9 29/06/2017 Put 10.780 7.075 7.075 0.000   0 7.075
STOMN9 29/06/2017 Call 10.790 0.000 0.000 0.000   0 0.000
STOMO9 29/06/2017 Put 10.790 7.045 7.045 0.000   123 7.045
STOW48 29/06/2017 Call 11.250 0.000 0.000 0.000   0 0.000
STOW58 29/06/2017 Put 11.250 7.545 7.545 0.000   100 7.545
STOMQ9 29/06/2017 Call 11.260 0.000 0.000 0.000   0 0.000
STOMP9 29/06/2017 Put 11.260 7.515 7.515 0.000   772 7.515
STOWA8 29/06/2017 Call 11.720 0.000 0.000 0.000   0 0.000
STOWB8 29/06/2017 Put 11.720 8.015 8.015 0.000   100 8.015
STOWE8 29/06/2017 Call 12.180 0.000 0.000 0.000   0 0.000
STOWF8 29/06/2017 Put 12.180 8.475 8.475 0.000   0 8.475
STONM9 29/06/2017 Call 12.190 0.000 0.000 0.000   0 0.000
STONN9 29/06/2017 Put 12.190 8.445 8.445 0.000   515 8.445
STOW88 29/06/2017 Call 12.650 0.000 0.000 0.000   0 0.000
STOW98 29/06/2017 Put 12.650 8.945 8.945 0.000   11 8.945
STOWG8 29/06/2017 Call 13.120 0.000 0.000 0.000   0 0.000
STOWH8 29/06/2017 Put 13.120 9.415 9.415 0.000   0 9.415
STODR9 29/06/2017 Call 13.130 0.000 0.000 0.000   0 0.000
STODS9 29/06/2017 Put 13.130 9.380 9.380 0.000   1,278 9.380
STOW68 29/06/2017 Call 13.590 0.000 0.000 0.000   0 0.000
STOW78 29/06/2017 Put 13.590 9.880 9.880 0.000   40 9.880
STOSM9 27/07/2017 Call 0.010 3.725 3.725 0.000   0 3.725
STOVX9 27/07/2017 Call 2.800 0.970 0.970 0.000   0 0.970
STOVY9 27/07/2017 Put 2.800 0.030 0.030 0.000   0 0.030
STOVV9 27/07/2017 Call 2.900 0.880 0.880 0.000   0 0.880
STOVW9 27/07/2017 Put 2.900 0.045 0.045 0.000   0 0.045
STOVL9 27/07/2017 Call 3.000 0.795 0.795 0.000   0 0.795
STOVM9 27/07/2017 Put 3.000 0.060 0.060 0.000   0 0.060
STOTK9 27/07/2017 Call 3.100 0.715 0.715 0.000   0 0.715
STOTL9 27/07/2017 Put 3.100 0.075 0.075 0.000   0 0.075
STOT29 27/07/2017 Call 3.200 0.635 0.635 0.000   0 0.635
STOT39 27/07/2017 Put 3.200 0.100 0.100 0.000   0 0.100
STOS49 27/07/2017 Call 3.300 0.560 0.560 0.000   0 0.560
STOS59 27/07/2017 Put 3.300 0.125 0.125 0.000   400 0.125
STOSE9 27/07/2017 Call 3.400 0.490 0.490 0.000   0 0.490
STOSF9 27/07/2017 Put 3.400 0.155 0.155 0.000   0 0.155
STORX9 27/07/2017 Call 3.500 0.425 0.425 0.000   90 0.425
STORY9 27/07/2017 Put 3.500 0.190 0.190 0.000   520 0.190
STOSK9 27/07/2017 Call 3.600 0.365 0.365 0.000   0 0.365
STOSL9 27/07/2017 Put 3.600 0.230 0.230 0.000   9,150 0.230
STORZ9 27/07/2017 Call 3.700 0.310 0.310 0.000   0 0.310
STOS19 27/07/2017 Put 3.700 0.270 0.270 0.000   400 0.270
STOSI9 27/07/2017 Call 3.800 0.260 0.260 0.000   0 0.260
STOSJ9 27/07/2017 Put 3.800 0.325 0.325 0.000   250 0.325
STOS29 27/07/2017 Call 3.900 0.220 0.220 0.000   25 0.220
STOS39 27/07/2017 Put 3.900 0.380 0.380 0.000   0 0.380
STOSG9 27/07/2017 Call 4.000 0.180 0.180 0.000   400 0.180
STOSH9 27/07/2017 Put 4.000 0.440 0.440 0.000   1,045 0.440
STOS69 27/07/2017 Call 4.100 0.150 0.150 0.000   315 0.150
STOS79 27/07/2017 Put 4.100 0.510 0.510 0.000   0 0.510
STORR9 27/07/2017 Call 4.200 0.125 0.125 0.000   195 0.125
STORS9 27/07/2017 Put 4.200 0.580 0.580 0.000   0 0.580
STOS89 27/07/2017 Call 4.300 0.100 0.100 0.000   130 0.100
STOS99 27/07/2017 Put 4.300 0.655 0.655 0.000   25 0.655
STORT9 27/07/2017 Call 4.400 0.080 0.080 0.000   200 0.080
STORU9 27/07/2017 Put 4.400 0.740 0.740 0.000   0 0.740
STOSC9 27/07/2017 Call 4.500 0.065 0.065 0.000   100 0.065
STOSD9 27/07/2017 Put 4.500 0.825 0.825 0.000   0 0.825
STORV9 27/07/2017 Call 4.600 0.055 0.055 0.000   120 0.055
STORW9 27/07/2017 Put 4.600 0.910 0.910 0.000   0 0.910
STOSA9 27/07/2017 Call 4.700 0.045 0.045 0.000   0 0.045
STOSB9 27/07/2017 Put 4.700 1.005 1.005 0.000   270 1.005
STOSN9 27/07/2017 Call 4.800 0.035 0.035 0.000   0 0.035
STOSO9 27/07/2017 Put 4.800 1.100 1.100 0.000   0 1.100
STOVA9 24/08/2017 Call 0.010 3.730 3.730 0.000   0 3.730
STOVZ9 24/08/2017 Call 2.800 0.990 0.990 0.000   0 0.990
STOW19 24/08/2017 Put 2.800 0.060 0.060 0.000   0 0.060
STOW29 24/08/2017 Call 2.900 0.895 0.895 0.000   0 0.895
STOW39 24/08/2017 Put 2.900 0.075 0.075 0.000   0 0.075
STOVN9 24/08/2017 Call 3.000 0.810 0.810 0.000   0 0.810
STOVO9 24/08/2017 Put 3.000 0.090 0.090 0.000   0 0.090
STOVF9 24/08/2017 Call 3.100 0.735 0.735 0.000   0 0.735
STOVG9 24/08/2017 Put 3.100 0.110 0.110 0.000   0 0.110
STOVB9 24/08/2017 Call 3.200 0.660 0.660 0.000   0 0.660
STOVC9 24/08/2017 Put 3.200 0.135 0.135 0.000   0 0.135
STOUJ9 24/08/2017 Call 3.300 0.590 0.590 0.000   0 0.590
STOUK9 24/08/2017 Put 3.300 0.165 0.165 0.000   330 0.165
STOV69 24/08/2017 Call 3.400 0.525 0.525 0.000   0 0.525
STOV79 24/08/2017 Put 3.400 0.195 0.195 0.000   300 0.195
STOUH9 24/08/2017 Call 3.500 0.465 0.465 0.000   0 0.465
STOUI9 24/08/2017 Put 3.500 0.230 0.230 0.000   0 0.230
STOV29 24/08/2017 Call 3.600 0.410 0.410 0.000   10 0.410
STOV39 24/08/2017 Put 3.600 0.275 0.275 0.000   10 0.275
STOUL9 24/08/2017 Call 3.700 0.355 0.355 0.000   15 0.355
STOUM9 24/08/2017 Put 3.700 0.320 0.320 0.000   117 0.320
STOV49 24/08/2017 Call 3.800 0.305 0.305 0.000   0 0.305
STOV59 24/08/2017 Put 3.800 0.370 0.370 0.000   10 0.370
STOUF9 24/08/2017 Call 3.900 0.260 0.260 0.000   0 0.260
STOUG9 24/08/2017 Put 3.900 0.425 0.425 0.000   22 0.425
STOV89 24/08/2017 Call 4.000 0.225 0.225 0.000   330 0.225
STOV99 24/08/2017 Put 4.000 0.485 0.485 0.000   0 0.485
STOUN9 24/08/2017 Call 4.100 0.190 0.190 0.000   60 0.190
STOUO9 24/08/2017 Put 4.100 0.555 0.555 0.000   0 0.555
STOU99 24/08/2017 Call 4.200 0.165 0.165 0.000   2,250 0.165
STOUA9 24/08/2017 Put 4.200 0.625 0.625 0.000   0 0.625
STOUV9 24/08/2017 Call 4.300 0.140 0.140 0.000   0 0.140
STOUW9 24/08/2017 Put 4.300 0.705 0.705 0.000   0 0.705
STOUB9 24/08/2017 Call 4.400 0.115 0.115 0.000   0 0.115
STOUC9 24/08/2017 Put 4.400 0.780 0.780 0.000   0 0.780
STOUZ9 24/08/2017 Call 4.500 0.100 0.100 0.000   100 0.100
STOV19 24/08/2017 Put 4.500 0.865 0.865 0.000   0 0.865
STOUD9 24/08/2017 Call 4.600 0.085 0.085 0.000   100 0.085
STOUE9 24/08/2017 Put 4.600 0.945 0.945 0.000   0 0.945
STOVE9 24/08/2017 Call 4.610 0.085 0.085 0.000   201 0.085
STOVD9 24/08/2017 Put 4.610 0.945 0.945 0.000   0 0.945
STOUX9 24/08/2017 Call 4.700 0.075 0.075 0.000   0 0.075
STOUY9 24/08/2017 Put 4.700 1.040 1.040 0.000   0 1.040
STOCJ9 28/09/2017 Call 0.010 3.740 3.740 0.000   0 3.740
STOZB8 28/09/2017 Call 2.600 1.170 1.170 0.000   18 1.170
STOZC8 28/09/2017 Put 2.600 0.050 0.050 0.000   0 0.050
STOIP9 28/09/2017 Call 2.700 1.090 1.090 0.000   0 1.090
STOIQ9 28/09/2017 Put 2.700 0.065 0.065 0.000   0 0.065
STOYL8 28/09/2017 Call 2.800 1.005 1.005 0.000   0 1.005
STOYM8 28/09/2017 Put 2.800 0.080 0.080 0.000   0 0.080
STOCU9 28/09/2017 Call 2.900 0.920 0.920 0.000   0 0.920
STOCV9 28/09/2017 Put 2.900 0.095 0.095 0.000   0 0.095
STOXH8 28/09/2017 Call 3.000 0.845 0.845 0.000   0 0.845
STOXO8 28/09/2017 Put 3.000 0.120 0.120 0.000   100 0.120
STOTS9 28/09/2017 Call 3.010 0.835 0.835 0.000   0 0.835
STOTT9 28/09/2017 Put 3.010 0.120 0.120 0.000   70 0.120
STOBM9 28/09/2017 Call 3.100 0.770 0.770 0.000   0 0.770
STOBO9 28/09/2017 Put 3.100 0.145 0.145 0.000   192 0.145
STOTV9 28/09/2017 Call 3.110 0.765 0.765 0.000   0 0.765
STOTU9 28/09/2017 Put 3.110 0.145 0.145 0.000   0 0.145
STOVI8 28/09/2017 Call 3.200 0.700 0.700 0.000   0 0.700
STOVJ8 28/09/2017 Put 3.200 0.175 0.175 0.000   400 0.175
STOTW9 28/09/2017 Call 3.210 0.690 0.690 0.000   0 0.690
STOTX9 28/09/2017 Put 3.210 0.175 0.175 0.000   0 0.175
STOBP9 28/09/2017 Call 3.300 0.630 0.630 0.000   0 0.630
STOBQ9 28/09/2017 Put 3.300 0.205 0.205 0.000   612 0.205
STORV8 28/09/2017 Call 3.400 0.565 0.565 0.000   0 0.565
STORW8 28/09/2017 Put 3.400 0.240 0.240 0.000   300 0.240
STOBI9 28/09/2017 Call 3.500 0.505 0.505 0.000   0 0.505
STOBJ9 28/09/2017 Put 3.500 0.275 0.275 0.000   200 0.275
STOR18 28/09/2017 Call 3.600 0.445 0.445 0.000   165 0.445
STOR28 28/09/2017 Put 3.600 0.320 0.320 0.000   196 0.320
STOBR9 28/09/2017 Call 3.700 0.395 0.395 0.000   140 0.395
STOBS9 28/09/2017 Put 3.700 0.365 0.365 0.000   0 0.365
STONY8 28/09/2017 Call 3.800 0.350 0.350 0.000   220 0.350
STONZ8 28/09/2017 Put 3.800 0.415 0.415 0.000   10 0.415
STOBT9 28/09/2017 Call 3.900 0.305 0.305 0.000   531 0.305
STOBU9 28/09/2017 Put 3.900 0.470 0.470 0.000   360 0.470
STOP18 28/09/2017 Call 4.000 0.270 0.270 0.000   21,590 0.270
STOP28 28/09/2017 Put 4.000 0.535 0.535 0.000   18,500 0.535
STOWT9 28/09/2017 Call 4.010 0.270 0.270 0.000   0 0.270
STOWS9 28/09/2017 Put 4.010 0.535 0.535 0.000   0 0.535
STOBK9 28/09/2017 Call 4.100 0.235 0.235 0.000   630 0.235
STOBL9 28/09/2017 Put 4.100 0.600 0.600 0.000   211 0.600
STOMU8 28/09/2017 Call 4.200 0.210 0.210 0.000   130 0.210
STOMV8 28/09/2017 Put 4.200 0.670 0.670 0.000   1,060 0.670
STOBG9 28/09/2017 Call 4.300 0.180 0.180 0.000   100 0.180
STOBH9 28/09/2017 Put 4.300 0.740 0.740 0.000   310 0.740
STOMW8 28/09/2017 Call 4.400 0.160 0.160 0.000   10 0.160
STOMX8 28/09/2017 Put 4.400 0.820 0.820 0.000   53 0.820
STOCY9 28/09/2017 Call 4.500 0.135 0.135 0.000   8,407 0.135
STOCZ9 28/09/2017 Put 4.500 0.895 0.895 0.000   12,020 0.895
STOME8 28/09/2017 Call 4.600 0.120 0.120 0.000   240 0.120
STOMN8 28/09/2017 Put 4.600 0.980 0.980 0.000   0 0.980
STOD79 28/09/2017 Call 4.700 0.100 0.100 0.000   0 0.100
STOD89 28/09/2017 Put 4.700 1.065 1.065 0.000   0 1.065
STOMO8 28/09/2017 Call 4.800 0.085 0.085 0.000   0 0.085
STOMP8 28/09/2017 Put 4.800 1.150 1.150 0.000   0 1.150
STOKF9 28/09/2017 Call 4.900 0.075 0.075 0.000   100 0.075
STOKG9 28/09/2017 Put 4.900 1.240 1.240 0.000   35 1.240
STOMQ8 28/09/2017 Call 5.000 0.065 0.065 0.000   438 0.065
STOMR8 28/09/2017 Put 5.000 1.330 1.330 0.000   25 1.330
STOMF9 28/09/2017 Call 5.250 0.040 0.040 0.000   0 0.040
STOMG9 28/09/2017 Put 5.250 1.560 1.560 0.000   0 1.560
STOM48 28/09/2017 Call 5.500 0.030 0.030 0.000   250 0.030
STOM58 28/09/2017 Put 5.500 1.800 1.800 0.000   0 1.800
STOMS8 28/09/2017 Call 6.000 0.010 0.010 0.000   25 0.010
STOMT8 28/09/2017 Put 6.000 2.290 2.290 0.000   0 2.290
STOD49 28/09/2017 Call 6.010 0.010 0.010 0.000   436 0.010
STOD39 28/09/2017 Put 6.010 2.265 2.265 0.000   100 2.265
STOD59 28/09/2017 Call 6.250 0.008 0.008 0.000   0 0.008
STOD69 28/09/2017 Put 6.250 2.540 2.540 0.000   0 2.540
STOD19 28/09/2017 Call 6.260 0.008 0.008 0.000   0 0.008
STOD29 28/09/2017 Put 6.260 2.510 2.510 0.000   84 2.510
STOM68 28/09/2017 Call 6.500 0.005 0.005 0.000   250 0.005
STOM78 28/09/2017 Put 6.500 2.790 2.790 0.000   0 2.790
STOM88 28/09/2017 Call 7.000 0.002 0.002 0.000   800 0.002
STOMD8 28/09/2017 Put 7.000 3.290 3.290 0.000   0 3.290
STOWE9 28/09/2017 Call 7.010 0.002 0.002 0.000   0 0.002
STOWF9 28/09/2017 Put 7.010 3.245 3.245 0.000   11 3.245
STOQS9 21/12/2017 Call 0.010 3.755 3.755 0.000   0 3.755
STON67 21/12/2017 Call 1.780 1.960 1.960 0.000   0 1.960
STON77 21/12/2017 Put 1.780 0.010 0.010 0.000   0 0.010
STOKG7 21/12/2017 Call 1.870 1.875 1.875 0.000   0 1.875
STOKH7 21/12/2017 Put 1.870 0.015 0.015 0.000   0 0.015
STOIG7 21/12/2017 Call 2.060 1.695 1.695 0.000   0 1.695
STOIH7 21/12/2017 Put 2.060 0.025 0.025 0.000   0 0.025
STOGY7 21/12/2017 Call 2.250 1.520 1.520 0.000   0 1.520
STOGZ7 21/12/2017 Put 2.250 0.045 0.045 0.000   0 0.045
STODP7 21/12/2017 Call 2.440 1.355 1.355 0.000   0 1.355
STODQ7 21/12/2017 Put 2.440 0.065 0.065 0.000   40 0.065
STOXR9 21/12/2017 Call 2.620 1.200 1.200 0.000   0 1.200
STOXS9 21/12/2017 Put 2.620 0.095 0.095 0.000   0 0.095
STOXP9 21/12/2017 Call 2.810 1.050 1.050 0.000   0 1.050
STOXQ9 21/12/2017 Put 2.810 0.130 0.130 0.000   0 0.130
STOW49 21/12/2017 Call 2.910 0.975 0.975 0.000   0 0.975
STOW59 21/12/2017 Put 2.910 0.150 0.150 0.000   0 0.150
STOJF9 21/12/2017 Call 3.000 0.910 0.910 0.000   0 0.910
STOJG9 21/12/2017 Put 3.000 0.175 0.175 0.000   30 0.175
STOVH9 21/12/2017 Call 3.090 0.845 0.845 0.000   0 0.845
STOVI9 21/12/2017 Put 3.090 0.200 0.200 0.000   0 0.200
STOCQ9 21/12/2017 Call 3.190 0.775 0.775 0.000   0 0.775
STOCR9 21/12/2017 Put 3.190 0.235 0.235 0.000   20 0.235
STOPL9 21/12/2017 Call 3.280 0.715 0.715 0.000   0 0.715
STOPM9 21/12/2017 Put 3.280 0.265 0.265 0.000   450 0.265
STOZQ8 21/12/2017 Call 3.370 0.660 0.660 0.000   0 0.660
STOZR8 21/12/2017 Put 3.370 0.300 0.300 0.000   130 0.300
STOPP9 21/12/2017 Call 3.470 0.600 0.600 0.000   30 0.600
STOPQ9 21/12/2017 Put 3.470 0.335 0.335 0.000   15 0.335
STOZ48 21/12/2017 Call 3.560 0.555 0.555 0.000   400 0.555
STOZ58 21/12/2017 Put 3.560 0.375 0.375 0.000   340 0.375
STOPN9 21/12/2017 Call 3.660 0.500 0.500 0.000   100 0.500
STOPO9 21/12/2017 Put 3.660 0.420 0.420 0.000   100 0.420
STOXK8 21/12/2017 Call 3.750 0.460 0.460 0.000   175 0.460
STOXL8 21/12/2017 Put 3.750 0.465 0.465 0.000   75 0.465
STOPV9 21/12/2017 Call 3.840 0.420 0.420 0.000   200 0.420
STOPW9 21/12/2017 Put 3.840 0.510 0.510 0.000   2,219 0.510
STOU18 21/12/2017 Call 3.940 0.375 0.375 0.000   180 0.375
STOU28 21/12/2017 Put 3.940 0.570 0.570 0.000   900 0.570
STOQT9 21/12/2017 Call 3.950 0.375 0.375 0.000   0 0.375
STOQU9 21/12/2017 Put 3.950 0.570 0.570 0.000   107 0.570
STOPT9 21/12/2017 Call 4.030 0.345 0.345 0.000   1,399 0.345
STOPU9 21/12/2017 Put 4.030 0.625 0.625 0.000   1,500 0.625
STOQW9 21/12/2017 Call 4.040 0.340 0.340 0.000   136 0.340
STOQV9 21/12/2017 Put 4.040 0.620 0.620 0.000 50 376 0.620
STOSP8 21/12/2017 Call 4.120 0.315 0.315 0.000   599 0.315
STOSQ8 21/12/2017 Put 4.120 0.680 0.680 0.000   330 0.680
STOPX9 21/12/2017 Call 4.220 0.280 0.280 0.000   2,000 0.280
STOPY9 21/12/2017 Put 4.220 0.750 0.750 0.000   75 0.750
STOQK8 21/12/2017 Call 4.310 0.255 0.255 0.000   855 0.255
STOQL8 21/12/2017 Put 4.310 0.815 0.815 0.000   210 0.815
STOPZ9 21/12/2017 Call 4.410 0.230 0.230 0.000   99 0.230
STOQ19 21/12/2017 Put 4.410 0.885 0.885 0.000   0 0.885
STOMJ8 21/12/2017 Call 4.500 0.205 0.205 0.000   640 0.205
STOMK8 21/12/2017 Put 4.500 0.955 0.955 0.000   300 0.955
STOTN9 21/12/2017 Call 4.510 0.205 0.205 0.000   0 0.205
STOTM9 21/12/2017 Put 4.510 0.950 0.950 0.960 190 280 0.950
STOPR9 21/12/2017 Call 4.590 0.190 0.190 0.000   0 0.190
STOPS9 21/12/2017 Put 4.590 1.025 1.025 0.000   0 1.025
STOMP7 21/12/2017 Call 4.690 0.170 0.170 0.000   1,150 0.170
STOMQ7 21/12/2017 Put 4.690 1.105 1.105 0.000   22 1.105
STOTO9 21/12/2017 Call 4.700 0.165 0.165 0.000   120 0.165
STOTP9 21/12/2017 Put 4.700 1.095 1.095 0.000   82 1.095
STOQZ9 21/12/2017 Call 4.920 0.130 0.130 0.000   0 0.130
STOR19 21/12/2017 Put 4.920 1.300 1.300 0.000   0 1.300
STOM97 21/12/2017 Call 5.150 0.100 0.100 0.000   40 0.100
STOMA7 21/12/2017 Put 5.150 1.500 1.500 0.000   0 1.500
STOTR9 21/12/2017 Call 5.160 0.100 0.100 0.000   0 0.100
STOTQ9 21/12/2017 Put 5.160 1.485 1.485 0.000 200 262 1.485
STOLK7 21/12/2017 Call 5.620 0.060 0.060 0.000   0 0.060
STOLL7 21/12/2017 Put 5.620 1.935 1.935 0.000   30 1.935
STOSX9 21/12/2017 Call 5.630 0.060 0.060 0.000   350 0.060
STOSY9 21/12/2017 Put 5.630 1.910 1.910 0.000   75 1.910
STOKL7 21/12/2017 Call 6.090 0.035 0.035 0.000   520 0.035
STOKM7 21/12/2017 Put 6.090 2.390 2.390 0.000   206 2.390
STOT19 21/12/2017 Call 6.100 0.035 0.035 0.000   170 0.035
STOSZ9 21/12/2017 Put 6.100 2.355 2.355 0.000 50 50 2.355
STOSV9 21/12/2017 Call 6.330 0.025 0.025 0.000   0 0.025
STOSW9 21/12/2017 Put 6.330 2.630 2.630 0.000   0 2.630
STOST9 21/12/2017 Call 6.340 0.025 0.025 0.000   0 0.025
STOSU9 21/12/2017 Put 6.340 2.585 2.585 0.000   172 2.585
STOLM7 21/12/2017 Call 6.560 0.020 0.020 0.000   140 0.020
STOLN7 21/12/2017 Put 6.560 2.855 2.855 0.000   0 2.855
STOKN7 21/12/2017 Call 7.030 0.010 0.010 0.000   333 0.010
STOKO7 21/12/2017 Put 7.030 3.325 3.325 0.000   0 3.325
STOWU9 21/12/2017 Call 7.040            
STOWV9 21/12/2017 Put 7.040            
STOLE7 21/12/2017 Call 7.500 0.007 0.007 0.000   200 0.007
STOLF7 21/12/2017 Put 7.500 3.795 3.795 0.000   0 3.795
STOKR7 21/12/2017 Call 7.970 0.004 0.004 0.000   0 0.004
STOLB7 21/12/2017 Put 7.970 4.265 4.265 0.000   10 4.265
STOM39 21/12/2017 Call 7.980 0.004 0.004 0.000   0 0.004
STOM49 21/12/2017 Put 7.980 4.195 4.195 0.000   670 4.195
STOLG7 21/12/2017 Call 8.440 0.002 0.002 0.000   0 0.002
STOLH7 21/12/2017 Put 8.440 4.735 4.735 0.000   0 4.735
STOM69 21/12/2017 Call 8.450 0.002 0.002 0.000   0 0.002
STOM59 21/12/2017 Put 8.450 4.660 4.660 0.000   590 4.660
STOKP7 21/12/2017 Call 8.900 0.001 0.001 0.000   0 0.001
STOKQ7 21/12/2017 Put 8.900 5.190 5.190 0.000   0 5.190
STOLI7 21/12/2017 Call 9.370 0.001 0.001 0.000   0 0.001
STOLJ7 21/12/2017 Put 9.370 5.660 5.660 0.000   0 5.660
STOWQ9 21/12/2017 Call 9.380 0.001 0.001 0.000   0 0.001
STOWR9 21/12/2017 Put 9.380 5.570 5.570 0.000   0 5.570
STOM17 21/12/2017 Call 9.840 0.001 0.001 0.000   0 0.001
STOM27 21/12/2017 Put 9.840 6.130 6.130 0.000   43 6.130
STOB58 21/12/2017 Call 10.310 0.000 0.000 0.000   0 0.000
STOB68 21/12/2017 Put 10.310 6.600 6.600 0.000   0 6.600
STOIR9 28/03/2018 Call 2.600 1.340 1.340 0.000   0 1.340
STOIS9 28/03/2018 Put 2.600 0.120 0.120 0.000   0 0.120
STOBV9 28/03/2018 Call 2.800 1.200 1.200 0.000   0 1.200
STOBW9 28/03/2018 Put 2.800 0.170 0.170 0.000   0 0.170
STOC29 28/03/2018 Call 3.000 1.080 1.080 0.000   0 1.080
STOC39 28/03/2018 Put 3.000 0.235 0.235 0.000   0 0.235
STOC49 28/03/2018 Call 3.200 0.965 0.965 0.000   0 0.965
STOC59 28/03/2018 Put 3.200 0.315 0.315 0.000   0 0.315
STOC69 28/03/2018 Call 3.400 0.860 0.860 0.000   0 0.860
STOC79 28/03/2018 Put 3.400 0.405 0.405 0.000   0 0.405
STOCF9 28/03/2018 Call 3.600 0.765 0.765 0.000   200 0.765
STOCG9 28/03/2018 Put 3.600 0.505 0.505 0.000   450 0.505
STOBX9 28/03/2018 Call 3.800 0.680 0.680 0.000   0 0.680
STOBY9 28/03/2018 Put 3.800 0.620 0.620 0.000   25 0.620
STOBZ9 28/03/2018 Call 4.000 0.600 0.600 0.000   0 0.600
STOC19 28/03/2018 Put 4.000 0.740 0.740 0.000   7 0.740
STOCH9 28/03/2018 Call 4.200 0.535 0.535 0.000   0 0.535
STOCI9 28/03/2018 Put 4.200 0.870 0.870 0.000   0 0.870
STOC89 28/03/2018 Call 4.400 0.470 0.470 0.000   0 0.470
STOC99 28/03/2018 Put 4.400 1.010 1.010 0.000   0 1.010
STOCW9 28/03/2018 Call 4.600 0.415 0.415 0.000   0 0.415
STOCX9 28/03/2018 Put 4.600 1.160 1.160 0.000   0 1.160
STOD99 28/03/2018 Call 4.800 0.365 0.365 0.000   0 0.365
STODK9 28/03/2018 Put 4.800 1.315 1.315 0.000   0 1.315
STOKH9 28/03/2018 Call 5.000 0.320 0.320 0.000   7 0.320
STOKI9 28/03/2018 Put 5.000 1.475 1.475 0.000   0 1.475
STOMH9 28/03/2018 Call 5.500 0.230 0.230 0.000   680 0.230
STOMI9 28/03/2018 Put 5.500 1.900 1.900 0.000   0 1.900
STON89 28/03/2018 Call 6.000 0.165 0.165 0.000   0 0.165
STON99 28/03/2018 Put 6.000 2.350 2.350 0.000   0 2.350
STON87 28/06/2018 Call 1.780 2.075 2.075 0.000   1,621 2.075
STON97 28/06/2018 Put 1.780 0.020 0.020 0.000   0 0.020
STOKI7 28/06/2018 Call 1.870 2.005 2.005 0.000   0 2.005
STOKJ7 28/06/2018 Put 1.870 0.025 0.025 0.000   0 0.025
STOII7 28/06/2018 Call 2.060 1.870 1.870 0.000   0 1.870
STOIJ7 28/06/2018 Put 2.060 0.040 0.040 0.000   100 0.040
STOI17 28/06/2018 Call 2.250 1.740 1.740 0.000   0 1.740
STOI27 28/06/2018 Put 2.250 0.070 0.070 0.000   0 0.070
STODR7 28/06/2018 Call 2.440 1.615 1.615 0.000   0 1.615
STODS7 28/06/2018 Put 2.440 0.105 0.105 0.000   0 0.105
STOXV9 28/06/2018 Call 2.620 1.510 1.510 0.000   0 1.510
STOXW9 28/06/2018 Put 2.620 0.145 0.145 0.000   0 0.145
STOXT9 28/06/2018 Call 2.810 1.405 1.405 0.000   0 1.405
STOXU9 28/06/2018 Put 2.810 0.200 0.200 0.000   0 0.200
STOJH9 28/06/2018 Call 3.000 1.310 1.310 0.000   0 1.310
STOJI9 28/06/2018 Put 3.000 0.265 0.265 0.000   135 0.265
STOCS9 28/06/2018 Call 3.190 1.215 1.215 0.000   0 1.215
STOCT9 28/06/2018 Put 3.190 0.340 0.340 0.000   0 0.340
STOZS8 28/06/2018 Call 3.370 1.135 1.135 0.000   0 1.135
STOZT8 28/06/2018 Put 3.370 0.420 0.420 0.000   180 0.420
STOZ68 28/06/2018 Call 3.560 1.055 1.055 0.000   775 1.055
STOZ78 28/06/2018 Put 3.560 0.515 0.515 0.000   0 0.515
STOXM8 28/06/2018 Call 3.750 0.980 0.980 0.000   0 0.980
STOXN8 28/06/2018 Put 3.750 0.615 0.615 0.000   0 0.615
STOU38 28/06/2018 Call 3.940 0.915 0.915 0.000   0 0.915
STOU48 28/06/2018 Put 3.940 0.730 0.730 0.000   0 0.730
STOSR8 28/06/2018 Call 4.120 0.850 0.850 0.000   0 0.850
STOSS8 28/06/2018 Put 4.120 0.845 0.845 0.000   90 0.845
STOQM8 28/06/2018 Call 4.310 0.795 0.795 0.000   231 0.795
STOQN8 28/06/2018 Put 4.310 0.970 0.970 0.000   0 0.970
STOML8 28/06/2018 Call 4.500 0.745 0.745 0.000   200 0.745
STOMM8 28/06/2018 Put 4.500 1.105 1.105 0.000   40 1.105
STOJY8 28/06/2018 Call 4.690 0.695 0.695 0.000   115 0.695
STOJZ8 28/06/2018 Put 4.690 1.250 1.250 0.000   0 1.250
STOIP8 28/06/2018 Call 5.150 0.590 0.590 0.000   0 0.590
STOIQ8 28/06/2018 Put 5.150 1.615 1.615 0.000   0 1.615
STOI18 28/06/2018 Call 5.620 0.500 0.500 0.000   0 0.500
STOI28 28/06/2018 Put 5.620 2.015 2.015 0.000   0 2.015
STOGO8 28/06/2018 Call 6.090 0.425 0.425 0.000   0 0.425
STOGP8 28/06/2018 Put 6.090 2.435 2.435 0.000   110 2.435
STOI38 28/06/2018 Call 6.560 0.365 0.365 0.000   0 0.365
STOI48 28/06/2018 Put 6.560 2.875 2.875 0.000   0 2.875
STOGQ8 28/06/2018 Call 7.030 0.310 0.310 0.000   0 0.310
STOGR8 28/06/2018 Put 7.030 3.330 3.330 0.000   45 3.330
STOGY8 28/06/2018 Call 7.500 0.265 0.265 0.000   50 0.265
STOGZ8 28/06/2018 Put 7.500 3.790 3.790 0.000   0 3.790
STOGS8 28/06/2018 Call 7.970 0.230 0.230 0.000   0 0.230
STOGT8 28/06/2018 Put 7.970 4.260 4.260 0.000   0 4.260
STOGU8 28/06/2018 Call 8.440 0.200 0.200 0.000   0 0.200
STOGV8 28/06/2018 Put 8.440 4.730 4.730 0.000   0 4.730
STOI58 28/06/2018 Call 8.900 0.175 0.175 0.000   0 0.175
STOI68 28/06/2018 Put 8.900 5.190 5.190 0.000   0 5.190
STOGW8 28/06/2018 Call 9.370 0.150 0.150 0.000   0 0.150
STOGX8 28/06/2018 Put 9.370 5.660 5.660 0.000   0 5.660
STOIJ8 28/06/2018 Call 9.840 0.130 0.130 0.000   0 0.130
STOIK8 28/06/2018 Put 9.840 6.130 6.130 0.000   45 6.130
STOIT9 27/09/2018 Call 2.600 1.440 1.440 0.000   0 1.440
STOIU9 27/09/2018 Put 2.600 0.240 0.240 0.000   0 0.240
STOEP9 27/09/2018 Call 2.800 1.320 1.320 0.000   0 1.320
STOEQ9 27/09/2018 Put 2.800 0.310 0.310 0.000   0 0.310
STODT9 27/09/2018 Call 3.000 1.205 1.205 0.000   0 1.205
STODU9 27/09/2018 Put 3.000 0.385 0.385 0.000   0 0.385
STODV9 27/09/2018 Call 3.200 1.100 1.100 0.000   0 1.100
STODW9 27/09/2018 Put 3.200 0.475 0.475 0.000   0 0.475
STODX9 27/09/2018 Call 3.400 1.005 1.005 0.000   0 1.005
STODY9 27/09/2018 Put 3.400 0.570 0.570 0.000   0 0.570
STODZ9 27/09/2018 Call 3.600 0.915 0.915 0.000   0 0.915
STOE19 27/09/2018 Put 3.600 0.675 0.675 0.000   0 0.675
STOE29 27/09/2018 Call 3.800 0.835 0.835 0.000   0 0.835
STOE39 27/09/2018 Put 3.800 0.790 0.790 0.000   0 0.790
STOE49 27/09/2018 Call 4.000 0.760 0.760 0.000   0 0.760
STOE59 27/09/2018 Put 4.000 0.910 0.910 0.000   0 0.910
STOE69 27/09/2018 Call 4.200 0.690 0.690 0.000   0 0.690
STOE79 27/09/2018 Put 4.200 1.035 1.035 0.000   0 1.035
STOE89 27/09/2018 Call 4.400 0.630 0.630 0.000   0 0.630
STOE99 27/09/2018 Put 4.400 1.170 1.170 0.000   0 1.170
STOEF9 27/09/2018 Call 4.600 0.570 0.570 0.000   0 0.570
STOEG9 27/09/2018 Put 4.600 1.310 1.310 0.000   0 1.310
STOK79 27/09/2018 Call 4.800 0.520 0.520 0.000   0 0.520
STOK89 27/09/2018 Put 4.800 1.455 1.455 0.000   0 1.455
STOKJ9 27/09/2018 Call 5.000 0.470 0.470 0.000   0 0.470
STOKM9 27/09/2018 Put 5.000 1.605 1.605 0.000   0 1.605
STOMJ9 27/09/2018 Call 5.500 0.370 0.370 0.000   0 0.370
STOMK9 27/09/2018 Put 5.500 2.000 2.000 0.000   0 2.000
STONK9 27/09/2018 Call 6.000 0.290 0.290 0.000   0 0.290
STONL9 27/09/2018 Put 6.000 2.425 2.425 0.000   0 2.425
STONK7 20/12/2018 Call 1.800 2.080 2.080 0.000   0 2.080
STONL7 20/12/2018 Put 1.800 0.100 0.100 0.000   0 0.100
STOKK7 20/12/2018 Call 1.900 2.010 2.010 0.000   0 2.010
STOLO7 20/12/2018 Put 1.900 0.120 0.120 0.000   0 0.120
STOIK7 20/12/2018 Call 2.000 1.940 1.940 0.000   0 1.940
STOIL7 20/12/2018 Put 2.000 0.145 0.145 0.000   0 0.145
STOI37 20/12/2018 Call 2.200 1.805 1.805 0.000   0 1.805
STOI47 20/12/2018 Put 2.200 0.200 0.200 0.000   0 0.200
STODT7 20/12/2018 Call 2.400 1.680 1.680 0.000   0 1.680
STODU7 20/12/2018 Put 2.400 0.265 0.265 0.000   0 0.265
STOZD9 20/12/2018 Call 2.600 1.570 1.570 0.000   0 1.570
STOZE9 20/12/2018 Put 2.600 0.340 0.340 0.000   10 0.340
STOZH9 20/12/2018 Call 2.800 1.460 1.460 0.000   0 1.460
STOZI9 20/12/2018 Put 2.800 0.420 0.420 0.000   0 0.420
STOZJ9 20/12/2018 Call 3.000 1.365 1.365 0.000   0 1.365
STOZK9 20/12/2018 Put 3.000 0.510 0.510 0.000   0 0.510
STOZB9 20/12/2018 Call 3.200 1.270 1.270 0.000   20 1.270
STOZC9 20/12/2018 Put 3.200 0.605 0.605 0.000   0 0.605
STOZL9 20/12/2018 Call 3.400 1.190 1.190 0.000   0 1.190
STOZM9 20/12/2018 Put 3.400 0.715 0.715 0.000   0 0.715
STOZF9 20/12/2018 Call 3.600 1.110 1.110 0.000   20 1.110
STOZG9 20/12/2018 Put 3.600 0.825 0.825 0.000   0 0.825
STOZ99 20/12/2018 Call 3.800 1.040 1.040 0.000   8 1.040
STOZA9 20/12/2018 Put 3.800 0.950 0.950 0.000   35 0.950
STOZP9 20/12/2018 Call 4.000 0.975 0.975 0.000   24 0.975
STOZQ9 20/12/2018 Put 4.000 1.075 1.075 0.000   200 1.075
STOZR9 20/12/2018 Call 4.200 0.910 0.910 0.000   32 0.910
STOZS9 20/12/2018 Put 4.200 1.205 1.205 0.000   0 1.205
STOZY9 20/12/2018 Call 4.400 0.855 0.855 0.000   22 0.855
STOB17 20/12/2018 Put 4.400 1.340 1.340 0.000   50 1.340
STOB47 20/12/2018 Call 4.600 0.805 0.805 0.000   22 0.805
STOB57 20/12/2018 Put 4.600 1.480 1.480 0.000   0 1.480
STOTK7 20/12/2018 Call 4.800 0.750 0.750 0.000   14 0.750
STOTL7 20/12/2018 Put 4.800 1.625 1.625 0.000   0 1.625
STOWY7 20/12/2018 Call 5.000 0.705 0.705 0.000   0 0.705
STOWZ7 20/12/2018 Put 5.000 1.780 1.780 0.000   0 1.780
STOYE7 20/12/2018 Call 5.500 0.605 0.605 0.000   0 0.605
STOYF7 20/12/2018 Put 5.500 2.170 2.170 0.000   0 2.170
STOYG7 20/12/2018 Call 6.000 0.520 0.520 0.000   0 0.520
STOYH7 20/12/2018 Put 6.000 2.580 2.580 0.000   0 2.580
STOZW7 20/12/2018 Call 6.500 0.450 0.450 0.000   0 0.450
STOZX7 20/12/2018 Put 6.500 3.010 3.010 0.000   0 3.010
STOLA8 20/12/2018 Call 7.000 0.390 0.390 0.000   0 0.390
STOLB8 20/12/2018 Put 7.000 3.450 3.450 0.000   0 3.450
STOZD8 27/06/2019 Call 2.600 1.465 1.465 0.000   0 1.465
STOZE8 27/06/2019 Put 2.600 0.370 0.370 0.000   0 0.370
STOYN8 27/06/2019 Call 2.800 1.350 1.350 0.000   0 1.350
STOYO8 27/06/2019 Put 2.800 0.455 0.455 0.000   0 0.455
STOXP8 27/06/2019 Call 3.000 1.245 1.245 0.000   0 1.245
STOXQ8 27/06/2019 Put 3.000 0.545 0.545 0.000   0 0.545
STOVK8 27/06/2019 Call 3.200 1.150 1.150 0.000   0 1.150
STOVL8 27/06/2019 Put 3.200 0.645 0.645 0.000   0 0.645
STORX8 27/06/2019 Call 3.400 1.060 1.060 0.000   0 1.060
STORY8 27/06/2019 Put 3.400 0.755 0.755 0.000   0 0.755
STOR38 27/06/2019 Call 3.600 0.975 0.975 0.000   0 0.975
STOR48 27/06/2019 Put 3.600 0.865 0.865 0.000   0 0.865
STOP38 27/06/2019 Call 3.800 0.905 0.905 0.000   0 0.905
STOP48 27/06/2019 Put 3.800 0.990 0.990 0.000   105 0.990
STOP58 27/06/2019 Call 4.000 0.835 0.835 0.000   0 0.835
STOP68 27/06/2019 Put 4.000 1.115 1.115 0.000   0 1.115
STONN8 27/06/2019 Call 4.200 0.770 0.770 0.000   0 0.770
STONO8 27/06/2019 Put 4.200 1.245 1.245 0.000   0 1.245
STONP8 27/06/2019 Call 4.400 0.715 0.715 0.000   0 0.715
STONQ8 27/06/2019 Put 4.400 1.385 1.385 0.000   30 1.385
STONR8 27/06/2019 Call 4.600 0.660 0.660 0.000   0 0.660
STONS8 27/06/2019 Put 4.600 1.520 1.520 0.000   0 1.520
STONL8 27/06/2019 Call 4.800 0.610 0.610 0.000   0 0.610
STONM8 27/06/2019 Put 4.800 1.665 1.665 0.000   0 1.665
STON78 27/06/2019 Call 5.000 0.570 0.570 0.000   0 0.570
STONK8 27/06/2019 Put 5.000 1.815 1.815 0.000   0 1.815
STON38 27/06/2019 Call 5.500 0.470 0.470 0.000   0 0.470
STON68 27/06/2019 Put 5.500 2.200 2.200 0.000   0 2.200
STONT8 27/06/2019 Call 6.000 0.390 0.390 0.000   0 0.390
STONU8 27/06/2019 Put 6.000 2.605 2.605 0.000   0 2.605
STON18 27/06/2019 Call 6.500 0.330 0.330 0.000   0 0.330
STON28 27/06/2019 Put 6.500 3.030 3.030 0.000   0 3.030
STOMY8 27/06/2019 Call 7.000 0.275 0.275 0.000   0 0.275
STOMZ8 27/06/2019 Put 7.000 3.465 3.465 0.000   0 3.465
STOVP9 19/12/2019 Call 2.800 1.360 1.360 0.000   0 1.360
STOVQ9 19/12/2019 Put 2.800 0.420 0.420 0.000   0 0.420
STOTA9 19/12/2019 Call 3.000 1.260 1.260 0.000   0 1.260
STOTB9 19/12/2019 Put 3.000 0.490 0.490 0.000   0 0.490
STOQI9 19/12/2019 Call 3.200 1.165 1.165 0.000   0 1.165
STOQJ9 19/12/2019 Put 3.200 0.565 0.565 0.000   0 0.565
STOQ29 19/12/2019 Call 3.400 1.080 1.080 0.000   0 1.080
STOQ39 19/12/2019 Put 3.400 0.645 0.645 0.000   100 0.645
STOQG9 19/12/2019 Call 3.600 1.000 1.000 0.000   0 1.000
STOQH9 19/12/2019 Put 3.600 0.730 0.730 0.000   0 0.730
STOQE9 19/12/2019 Call 3.800 0.925 0.925 0.000   0 0.925
STOQF9 19/12/2019 Put 3.800 0.825 0.825 0.000   0 0.825
STOQ49 19/12/2019 Call 4.000 0.860 0.860 0.000   150 0.860
STOQD9 19/12/2019 Put 4.000 0.920 0.920 0.000   180 0.920
STOQK9 19/12/2019 Call 4.200 0.800 0.800 0.000   0 0.800
STOQL9 19/12/2019 Put 4.200 1.025 1.025 0.000   0 1.025
STOQM9 19/12/2019 Call 4.400 0.740 0.740 0.000   0 0.740
STOQN9 19/12/2019 Put 4.400 1.135 1.135 0.000   0 1.135
STOQO9 19/12/2019 Call 4.600 0.685 0.685 0.000   0 0.685
STOQP9 19/12/2019 Put 4.600 1.250 1.250 0.000   90 1.250
STOQQ9 19/12/2019 Call 4.800 0.640 0.640 0.000   0 0.640
STOQR9 19/12/2019 Put 4.800 1.375 1.375 0.000   0 1.375
STOR29 19/12/2019 Call 5.000 0.600 0.600 0.000   0 0.600
STOR39 19/12/2019 Put 5.000 1.505 1.505 0.000   0 1.505
STOR99 19/12/2019 Call 5.500 0.500 0.500 0.000   10 0.500
STOR89 19/12/2019 Put 5.500 1.860 1.860 0.000   0 1.860
STORF9 19/12/2019 Call 6.000 0.420 0.420 0.000   20 0.420
STORG9 19/12/2019 Put 6.000 2.290 2.290 0.000   0 2.290
STORI9 19/12/2019 Call 6.500 0.355 0.355 0.000   0 0.355
STORH9 19/12/2019 Put 6.500 2.790 2.790 0.000   78 2.790

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.