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 3.910 Down -0.050 3.910 3.930 3.970 3.980 3.910 7,715,181 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 3.905 3.905 0.000   200 3.905
STON27 30/03/2017 Call 1.780 2.135 2.135 0.000   0 2.135
STON37 30/03/2017 Put 1.780 0.000 0.000 0.000   0 0.000
STOKC7 30/03/2017 Call 1.870 2.045 2.045 0.000   0 2.045
STOKD7 30/03/2017 Put 1.870 0.000 0.000 0.000   0 0.000
STOI77 30/03/2017 Call 2.060 1.860 1.860 0.000   0 1.860
STOI87 30/03/2017 Put 2.060 0.000 0.000 0.000   0 0.000
STOGU7 30/03/2017 Call 2.250 1.670 1.670 0.000   0 1.670
STOGV7 30/03/2017 Put 2.250 0.000 0.000 0.000   0 0.000
STODL7 30/03/2017 Call 2.440 1.480 1.480 0.000   0 1.480
STODM7 30/03/2017 Put 2.440 0.000 0.000 0.000   0 0.000
STOWX9 30/03/2017 Call 2.620 1.300 1.300 0.000   0 1.300
STOWY9 30/03/2017 Put 2.620 0.000 0.000 0.000   40 0.000
STOYK7 30/03/2017 Call 2.630 1.290 1.290 0.000   0 1.290
STOYL7 30/03/2017 Put 2.630 0.000 0.000 0.000   0 0.000
STOZ18 30/03/2017 Call 2.720 1.205 1.205 0.000   0 1.205
STOZ88 30/03/2017 Put 2.720 0.000 0.000 0.000   20 0.000
STOXJ9 30/03/2017 Call 2.810 1.115 1.115 0.000   0 1.115
STOXK9 30/03/2017 Put 2.810 0.000 0.000 0.000   700 0.000
STOYN7 30/03/2017 Call 2.820 1.105 1.105 0.000   0 1.105
STOYM7 30/03/2017 Put 2.820 0.000 0.000 0.000   800 0.000
STOWC7 30/03/2017 Call 2.910 1.015 1.015 0.000   1,621 1.015
STOWF7 30/03/2017 Put 2.910 0.000 0.000 0.000   0 0.000
STOYO7 30/03/2017 Call 2.920 1.005 1.005 0.000   0 1.005
STOYP7 30/03/2017 Put 2.920 0.000 0.000 0.000   0 0.000
STOJB9 30/03/2017 Call 3.000 0.925 0.925 0.000   100 0.925
STOJC9 30/03/2017 Put 3.000 0.000 0.000 0.000   1,959 0.000
STOWA7 30/03/2017 Call 3.090 0.835 0.835 0.000   0 0.835
STOWB7 30/03/2017 Put 3.090 0.001 0.001 0.000   0 0.001
STOGW9 30/03/2017 Call 3.190 0.740 0.740 0.000   100 0.740
STOGX9 30/03/2017 Put 3.190 0.002 0.002 0.000   2,463 0.002
STOVM7 30/03/2017 Call 3.280 0.650 0.650 0.000   0 0.650
STOVN7 30/03/2017 Put 3.280 0.003 0.003 0.000   1,890 0.003
STOGY9 30/03/2017 Call 3.370 0.565 0.565 0.000   45 0.565
STOGZ9 30/03/2017 Put 3.370 0.007 0.007 0.000   710 0.007
STOVY7 30/03/2017 Call 3.470 0.470 0.470 0.000   20 0.470
STOVZ7 30/03/2017 Put 3.470 0.015 0.015 0.000   4,546 0.015
STOGQ9 30/03/2017 Call 3.560 0.390 0.390 0.000   2,156 0.390
STOGR9 30/03/2017 Put 3.560 0.025 0.025 0.000   4,408 0.025
STOVU7 30/03/2017 Call 3.660 0.305 0.305 0.000   1,250 0.305
STOVV7 30/03/2017 Put 3.660 0.040 0.040 0.040 600 2,010 0.040
STORJ9 30/03/2017 Call 3.670 0.300 0.300 0.000   0 0.300
STORK9 30/03/2017 Put 3.670 0.045 0.045 0.000   150 0.045
STOG79 30/03/2017 Call 3.750 0.235 0.235 0.000   606 0.235
STOG89 30/03/2017 Put 3.750 0.065 0.065 0.060 160 1,514 0.065
STORM9 30/03/2017 Call 3.760 0.230 0.230 0.000   0 0.230
STORL9 30/03/2017 Put 3.760 0.065 0.065 0.000   200 0.065
STOVW7 30/03/2017 Call 3.840 0.175 0.175 0.000   1,519 0.175
STOVX7 30/03/2017 Put 3.840 0.095 0.095 0.080 435 4,152 0.095
STOEN9 30/03/2017 Call 3.850 0.170 0.170 0.000   0 0.170
STOEO9 30/03/2017 Put 3.850 0.100 0.100 0.000   8,066 0.100
STOG99 30/03/2017 Call 3.940 0.125 0.125 0.125 35 1,780 0.125
STOGM9 30/03/2017 Put 3.940 0.145 0.145 0.130 1,566 8,288 0.145
STOT49 30/03/2017 Call 3.950 0.120 0.120 0.000   0 0.120
STOT59 30/03/2017 Put 3.950 0.150 0.150 0.125 200 1,670 0.150
STOVS7 30/03/2017 Call 4.030 0.085 0.085 0.075 1,219 2,288 0.085
STOVT7 30/03/2017 Put 4.030 0.195 0.195 0.185 100 3,200 0.195
STOP99 30/03/2017 Call 4.040 0.080 0.080 0.000   790 0.080
STOPK9 30/03/2017 Put 4.040 0.205 0.205 0.000   2,550 0.205
STOGN9 30/03/2017 Call 4.120 0.055 0.055 0.055 500 7,562 0.055
STOGO9 30/03/2017 Put 4.120 0.260 0.260 0.000   866 0.260
STOT79 30/03/2017 Call 4.130 0.055 0.055 0.000   66 0.055
STOT69 30/03/2017 Put 4.130 0.265 0.265 0.000   700 0.265
STOVQ7 30/03/2017 Call 4.220 0.035 0.035 0.000   2,825 0.035
STOVR7 30/03/2017 Put 4.220 0.340 0.340 0.000   1,461 0.340
STORN9 30/03/2017 Call 4.230 0.035 0.035 0.000   2,010 0.035
STORO9 30/03/2017 Put 4.230 0.345 0.345 0.000   3,621 0.345
STOG59 30/03/2017 Call 4.310 0.025 0.025 0.000   2,340 0.025
STOG69 30/03/2017 Put 4.310 0.415 0.415 0.410 125 529 0.415
STORQ9 30/03/2017 Call 4.320 0.025 0.025 0.000   100 0.025
STORP9 30/03/2017 Put 4.320 0.425 0.425 0.000   460 0.425
STOVK7 30/03/2017 Call 4.410 0.015 0.015 0.025 100 4,031 0.015
STOVL7 30/03/2017 Put 4.410 0.510 0.510 0.000   1,205 0.510
STOP59 30/03/2017 Call 4.420 0.015 0.015 0.000   0 0.015
STOP69 30/03/2017 Put 4.420 0.515 0.515 0.000   310 0.515
STOFY9 30/03/2017 Call 4.500 0.010 0.010 0.000   2,020 0.010
STOFZ9 30/03/2017 Put 4.500 0.595 0.595 0.000   290 0.595
STOP89 30/03/2017 Call 4.510 0.010 0.010 0.000   246 0.010
STOP79 30/03/2017 Put 4.510 0.600 0.600 0.000   1,300 0.600
STOVO7 30/03/2017 Call 4.590 0.006 0.006 0.010 50 4,596 0.006
STOVP7 30/03/2017 Put 4.590 0.680 0.680 0.000   100 0.680
STOWP7 30/03/2017 Call 4.600 0.006 0.006 0.000   584 0.006
STOWO7 30/03/2017 Put 4.600 0.685 0.685 0.680 10 184 0.685
STOT89 30/03/2017 Call 4.610 0.006 0.006 0.000   0 0.006
STOT99 30/03/2017 Put 4.610 0.695 0.695 0.000   130 0.695
STOG19 30/03/2017 Call 4.690 0.004 0.004 0.000   767 0.004
STOG29 30/03/2017 Put 4.690 0.780 0.780 0.000   5 0.780
STOWW7 30/03/2017 Call 4.920 0.001 0.001 0.000   422 0.001
STOWX7 30/03/2017 Put 4.920 1.010 1.010 0.000   2,300 1.010
STOJO9 30/03/2017 Call 4.930 0.001 0.001 0.000   60 0.001
STOJP9 30/03/2017 Put 4.930 1.015 1.015 0.000   1,070 1.015
STOFU9 30/03/2017 Call 5.150 0.000 0.000 0.000   15 0.000
STOFV9 30/03/2017 Put 5.150 1.240 1.240 0.000   279 1.240
STOWQ7 30/03/2017 Call 5.160 0.000 0.000 0.000   30 0.000
STOWR7 30/03/2017 Put 5.160 1.240 1.240 0.000   2,957 1.240
STOYA7 30/03/2017 Call 5.390 0.000 0.000 0.000   273 0.000
STOYB7 30/03/2017 Put 5.390 1.480 1.480 0.000   0 1.480
STOG39 30/03/2017 Call 5.620 0.000 0.000 0.000   291 0.000
STOG49 30/03/2017 Put 5.620 1.710 1.710 0.000   30 1.710
STOWT7 30/03/2017 Call 5.630 0.000 0.000 0.000   0 0.000
STOWS7 30/03/2017 Put 5.630 1.710 1.710 0.000   1,356 1.710
STOYC7 30/03/2017 Call 5.860 0.000 0.000 0.000   50 0.000
STOYD7 30/03/2017 Put 5.860 1.950 1.950 0.000   0 1.950
STOFW9 30/03/2017 Call 6.090 0.000 0.000 0.000   1,132 0.000
STOFX9 30/03/2017 Put 6.090 2.180 2.180 0.000   8 2.180
STOW57 30/03/2017 Call 6.100 0.000 0.000 0.000   310 0.000
STOW47 30/03/2017 Put 6.100 2.180 2.180 0.000   1,285 2.180
STOZU7 30/03/2017 Call 6.330 0.000 0.000 0.000   200 0.000
STOZV7 30/03/2017 Put 6.330 2.420 2.420 0.000   0 2.420
STOKR8 30/03/2017 Call 6.340 0.000 0.000 0.000   14 0.000
STOKS8 30/03/2017 Put 6.340 2.420 2.420 0.000   802 2.420
STOKK9 30/03/2017 Call 6.560 0.000 0.000 0.000   0 0.000
STOKL9 30/03/2017 Put 6.560 2.650 2.650 0.000   0 2.650
STONO9 30/03/2017 Call 6.570 0.000 0.000 0.000   0 0.000
STONP9 30/03/2017 Put 6.570 2.650 2.650 0.000   510 2.650
STOKQ9 30/03/2017 Call 7.030 0.000 0.000 0.000   250 0.000
STOKR9 30/03/2017 Put 7.030 3.120 3.120 0.000   0 3.120
STOV28 30/03/2017 Call 7.040 0.000 0.000 0.000   0 0.000
STOV38 30/03/2017 Put 7.040 3.120 3.120 0.000   620 3.120
STOKY9 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
STOKZ9 30/03/2017 Put 7.500 3.590 3.590 0.000   0 3.590
STOW67 30/03/2017 Call 7.510 0.000 0.000 0.000   0 0.000
STOW77 30/03/2017 Put 7.510 3.590 3.590 0.000   790 3.590
STOL59 30/03/2017 Call 7.970 0.000 0.000 0.000   0 0.000
STOL69 30/03/2017 Put 7.970 4.060 4.060 0.000   0 4.060
STOW97 30/03/2017 Call 7.980 0.000 0.000 0.000   0 0.000
STOW87 30/03/2017 Put 7.980 4.060 4.060 0.000   464 4.060
STOIS8 30/03/2017 Call 8.440 0.000 0.000 0.000   0 0.000
STOIR8 30/03/2017 Put 8.440 4.530 4.530 0.000   0 4.530
STOIL8 30/03/2017 Call 8.450 0.000 0.000 0.000   0 0.000
STOIM8 30/03/2017 Put 8.450 4.530 4.530 0.000   1,311 4.530
STOMR9 30/03/2017 Call 8.900 0.000 0.000 0.000   0 0.000
STOMS9 30/03/2017 Put 8.900 4.990 4.990 0.000   0 4.990
STOMU9 30/03/2017 Call 8.910 0.000 0.000 0.000   0 0.000
STOMT9 30/03/2017 Put 8.910 4.985 4.985 0.000   200 4.985
STOT18 30/03/2017 Call 9.610 0.000 0.000 0.000   0 0.000
STOT28 30/03/2017 Put 9.610 5.700 5.700 0.000   0 5.700
STOT48 30/03/2017 Call 9.620 0.000 0.000 0.000   0 0.000
STOT38 30/03/2017 Put 9.620 5.695 5.695 0.000   810 5.695
STOT78 30/03/2017 Call 9.840 0.000 0.000 0.000   0 0.000
STOT88 30/03/2017 Put 9.840 5.930 5.930 0.000   0 5.930
STOTA8 30/03/2017 Call 9.850 0.000 0.000 0.000   0 0.000
STOT98 30/03/2017 Put 9.850 5.925 5.925 0.000   1,106 5.925
STOI79 27/04/2017 Call 0.010 3.910 3.910 0.000   0 3.910
STOIN9 27/04/2017 Call 2.700 1.225 1.225 0.000   0 1.225
STOIO9 27/04/2017 Put 2.700 0.000 0.000 0.000   398 0.000
STOF69 27/04/2017 Call 2.800 1.130 1.130 0.000   0 1.130
STOF79 27/04/2017 Put 2.800 0.001 0.001 0.000   0 0.001
STOF89 27/04/2017 Call 2.900 1.030 1.030 0.000   0 1.030
STOF99 27/04/2017 Put 2.900 0.001 0.001 0.000   0 0.001
STOFF9 27/04/2017 Call 3.000 0.930 0.930 0.000   0 0.930
STOFG9 27/04/2017 Put 3.000 0.003 0.003 0.000   0 0.003
STOFH9 27/04/2017 Call 3.100 0.835 0.835 0.000   0 0.835
STOFI9 27/04/2017 Put 3.100 0.005 0.005 0.000   250 0.005
STOFL9 27/04/2017 Call 3.200 0.735 0.735 0.000   0 0.735
STOFM9 27/04/2017 Put 3.200 0.010 0.010 0.000   0 0.010
STOFN9 27/04/2017 Call 3.300 0.645 0.645 0.000   0 0.645
STOFO9 27/04/2017 Put 3.300 0.015 0.015 0.000   1,350 0.015
STOFP9 27/04/2017 Call 3.400 0.550 0.550 0.000   0 0.550
STOFQ9 27/04/2017 Put 3.400 0.025 0.025 0.000   25 0.025
STOFR9 27/04/2017 Call 3.500 0.465 0.465 0.000   100 0.465
STOFS9 27/04/2017 Put 3.500 0.040 0.040 0.000   470 0.040
STOFT9 27/04/2017 Call 3.600 0.385 0.385 0.000   0 0.385
STOGK9 27/04/2017 Put 3.600 0.060 0.060 0.000 50 590 0.060
STOGL9 27/04/2017 Call 3.700 0.310 0.310 0.000   0 0.310
STOGP9 27/04/2017 Put 3.700 0.090 0.090 0.085 220 495 0.090
STOGS9 27/04/2017 Call 3.800 0.245 0.245 0.000   15 0.245
STOGT9 27/04/2017 Put 3.800 0.120 0.120 0.115 383 2,658 0.120
STOGU9 27/04/2017 Call 3.900 0.185 0.185 0.000   940 0.185
STOGV9 27/04/2017 Put 3.900 0.165 0.165 0.160 400 1,315 0.165
STOI19 27/04/2017 Call 4.000 0.140 0.140 0.140 100 1,456 0.140
STOI29 27/04/2017 Put 4.000 0.220 0.220 0.210 150 1,918 0.220
STOSQ9 27/04/2017 Call 4.010 0.135 0.135 0.000   0 0.135
STOSP9 27/04/2017 Put 4.010 0.225 0.225 0.000   30 0.225
STOI39 27/04/2017 Call 4.100 0.100 0.100 0.105 758 3,175 0.100
STOI49 27/04/2017 Put 4.100 0.285 0.285 0.275 200 450 0.285
STOSR9 27/04/2017 Call 4.110 0.095 0.095 0.000   0 0.095
STOSS9 27/04/2017 Put 4.110 0.290 0.290 0.000   0 0.290
STOI59 27/04/2017 Call 4.200 0.070 0.070 0.000 100 2,366 0.070
STOI69 27/04/2017 Put 4.200 0.355 0.355 0.000   440 0.355
STOI89 27/04/2017 Call 4.300 0.050 0.050 0.055 400 1,920 0.050
STOI99 27/04/2017 Put 4.300 0.435 0.435 0.000   0 0.435
STOIV9 27/04/2017 Call 4.400 0.035 0.035 0.000   910 0.035
STOIW9 27/04/2017 Put 4.400 0.520 0.520 0.000   849 0.520
STOMW9 27/04/2017 Call 4.410 0.030 0.030 0.000   301 0.030
STOMV9 27/04/2017 Put 4.410 0.525 0.525 0.000   70 0.525
STOJQ9 27/04/2017 Call 4.500 0.020 0.020 0.000   1,650 0.020
STOJR9 27/04/2017 Put 4.500 0.610 0.610 0.000   600 0.610
STOTY9 27/04/2017 Call 4.510 0.020 0.020 0.000   0 0.020
STOTZ9 27/04/2017 Put 4.510 0.615 0.615 0.000   0 0.615
STOJS9 27/04/2017 Call 4.600 0.015 0.015 0.000   450 0.015
STOJT9 27/04/2017 Put 4.600 0.705 0.705 0.000   0 0.705
STOU29 27/04/2017 Call 4.610 0.015 0.015 0.000   0 0.015
STOU19 27/04/2017 Put 4.610 0.710 0.710 0.000   170 0.710
STOK59 27/04/2017 Call 4.700 0.009 0.009 0.000   0 0.009
STOK69 27/04/2017 Put 4.700 0.800 0.800 0.000   0 0.800
STOKB9 27/04/2017 Call 4.800 0.006 0.006 0.000   1,000 0.006
STOKC9 27/04/2017 Put 4.800 0.895 0.895 0.000   0 0.895
STOKD9 27/04/2017 Call 4.900 0.003 0.003 0.000   200 0.003
STOKE9 27/04/2017 Put 4.900 0.990 0.990 0.000   0 0.990
STOM79 27/04/2017 Call 5.000 0.002 0.002 0.000   0 0.002
STOM89 27/04/2017 Put 5.000 1.090 1.090 0.000   0 1.090
STOM99 27/04/2017 Call 5.250 0.001 0.001 0.000   150 0.001
STOMA9 27/04/2017 Put 5.250 1.340 1.340 0.000   0 1.340
STOMZ9 27/04/2017 Call 5.500 0.000 0.000 0.000   0 0.000
STON19 27/04/2017 Put 5.500 1.590 1.590 0.000   0 1.590
STOLO9 25/05/2017 Call 0.010 3.915 3.915 0.000   0 3.915
STOTI9 25/05/2017 Call 3.100 0.850 0.850 0.000   0 0.850
STOTJ9 25/05/2017 Put 3.100 0.020 0.020 0.000   0 0.020
STOLT9 25/05/2017 Call 3.200 0.755 0.755 0.000   0 0.755
STOLZ9 25/05/2017 Put 3.200 0.030 0.030 0.000   0 0.030
STOM19 25/05/2017 Call 3.300 0.670 0.670 0.000   0 0.670
STOM29 25/05/2017 Put 3.300 0.040 0.040 0.000   397 0.040
STOLP9 25/05/2017 Call 3.400 0.585 0.585 0.000   0 0.585
STOLQ9 25/05/2017 Put 3.400 0.055 0.055 0.000   40 0.055
STOKN9 25/05/2017 Call 3.500 0.505 0.505 0.000   0 0.505
STOKO9 25/05/2017 Put 3.500 0.075 0.075 0.000   600 0.075
STOKP9 25/05/2017 Call 3.600 0.430 0.430 0.000   0 0.430
STOKS9 25/05/2017 Put 3.600 0.100 0.100 0.000   250 0.100
STOKT9 25/05/2017 Call 3.700 0.360 0.360 0.000   0 0.360
STOKU9 25/05/2017 Put 3.700 0.130 0.130 0.120 15,300 15,415 0.130
STOKV9 25/05/2017 Call 3.800 0.295 0.295 0.000   0 0.295
STOKW9 25/05/2017 Put 3.800 0.170 0.170 0.000   15 0.170
STOKX9 25/05/2017 Call 3.900 0.240 0.240 0.000   0 0.240
STOL19 25/05/2017 Put 3.900 0.215 0.215 0.000   250 0.215
STOL29 25/05/2017 Call 4.000 0.190 0.190 0.000   0 0.190
STOL39 25/05/2017 Put 4.000 0.265 0.265 0.000   868 0.265
STOU39 25/05/2017 Call 4.010 0.190 0.190 0.000   0 0.190
STOU49 25/05/2017 Put 4.010 0.270 0.270 0.250 200 240 0.270
STOL49 25/05/2017 Call 4.100 0.150 0.150 0.000   165 0.150
STOL79 25/05/2017 Put 4.100 0.325 0.325 0.000   308 0.325
STOU69 25/05/2017 Call 4.110 0.150 0.150 0.000   0 0.150
STOU59 25/05/2017 Put 4.110 0.330 0.330 0.000   0 0.330
STOL89 25/05/2017 Call 4.200 0.120 0.120 0.125 150 320 0.120
STOL99 25/05/2017 Put 4.200 0.390 0.390 0.000   34 0.390
STOU79 25/05/2017 Call 4.210 0.115 0.115 0.000   0 0.115
STOU89 25/05/2017 Put 4.210 0.395 0.395 0.000   0 0.395
STOLA9 25/05/2017 Call 4.300 0.090 0.090 0.000   400 0.090
STOLB9 25/05/2017 Put 4.300 0.465 0.465 0.000   310 0.465
STOLC9 25/05/2017 Call 4.400 0.070 0.070 0.000   115 0.070
STOLD9 25/05/2017 Put 4.400 0.545 0.545 0.000   10 0.545
STOLE9 25/05/2017 Call 4.500 0.055 0.055 0.000   540 0.055
STOLF9 25/05/2017 Put 4.500 0.625 0.625 0.000   310 0.625
STOLG9 25/05/2017 Call 4.600 0.040 0.040 0.000   400 0.040
STOLH9 25/05/2017 Put 4.600 0.710 0.710 0.000   0 0.710
STOLI9 25/05/2017 Call 4.700 0.030 0.030 0.000   300 0.030
STOLJ9 25/05/2017 Put 4.700 0.805 0.805 0.000   410 0.805
STOLK9 25/05/2017 Call 4.800 0.025 0.025 0.000   0 0.025
STOLL9 25/05/2017 Put 4.800 0.895 0.895 0.000   0 0.895
STOLM9 25/05/2017 Call 4.900 0.015 0.015 0.000   69 0.015
STOLN9 25/05/2017 Put 4.900 0.995 0.995 0.000   0 0.995
STOMB9 25/05/2017 Call 5.000 0.010 0.010 0.000   640 0.010
STOMC9 25/05/2017 Put 5.000 1.090 1.090 0.000   0 1.090
STOMD9 25/05/2017 Call 5.250 0.005 0.005 0.000   0 0.005
STOME9 25/05/2017 Put 5.250 1.340 1.340 0.000   0 1.340
STONY9 25/05/2017 Call 5.260 0.005 0.005 0.000   0 0.005
STONZ9 25/05/2017 Put 5.260 1.330 1.330 0.000   0 1.330
STON29 25/05/2017 Call 5.500 0.002 0.002 0.000   0 0.002
STON79 25/05/2017 Put 5.500 1.590 1.590 0.000   160 1.590
STONV8 29/06/2017 Call 0.010 3.925 3.925 0.000   0 3.925
STON47 29/06/2017 Call 1.780 2.145 2.145 0.000   0 2.145
STON57 29/06/2017 Put 1.780 0.000 0.000 0.000   0 0.000
STOKE7 29/06/2017 Call 1.870 2.055 2.055 0.000   0 2.055
STOKF7 29/06/2017 Put 1.870 0.000 0.000 0.000   0 0.000
STOI97 29/06/2017 Call 2.060 1.875 1.875 0.000   0 1.875
STOIF7 29/06/2017 Put 2.060 0.000 0.000 0.000   0 0.000
STOGW7 29/06/2017 Call 2.250 1.690 1.690 0.000   0 1.690
STOGX7 29/06/2017 Put 2.250 0.001 0.001 0.000   0 0.001
STODN7 29/06/2017 Call 2.440 1.505 1.505 0.000   0 1.505
STODO7 29/06/2017 Put 2.440 0.002 0.002 0.000   0 0.002
STOSV8 29/06/2017 Call 2.450 1.495 1.495 0.000   0 1.495
STOSU8 29/06/2017 Put 2.450 0.003 0.003 0.000   0 0.003
STOXN9 29/06/2017 Call 2.620 1.330 1.330 0.000   0 1.330
STOXO9 29/06/2017 Put 2.620 0.007 0.007 0.000   0 0.007
STOSW8 29/06/2017 Call 2.630 1.320 1.320 0.000   0 1.320
STOSX8 29/06/2017 Put 2.630 0.007 0.007 0.000   0 0.007
STOZ98 29/06/2017 Call 2.720 1.230 1.230 0.000   0 1.230
STOZA8 29/06/2017 Put 2.720 0.010 0.010 0.000   0 0.010
STOXL9 29/06/2017 Call 2.810 1.145 1.145 0.000   1,000 1.145
STOXM9 29/06/2017 Put 2.810 0.015 0.015 0.000   30 0.015
STOSZ8 29/06/2017 Call 2.820 1.135 1.135 0.000   0 1.135
STOSY8 29/06/2017 Put 2.820 0.015 0.015 0.000   0 0.015
STOYJ8 29/06/2017 Call 2.910 1.050 1.050 0.000   0 1.050
STOYK8 29/06/2017 Put 2.910 0.020 0.020 0.000   0 0.020
STOJD9 29/06/2017 Call 3.000 0.965 0.965 0.000   0 0.965
STOJE9 29/06/2017 Put 3.000 0.030 0.030 0.000   1,363 0.030
STOXC8 29/06/2017 Call 3.090 0.885 0.885 0.000   0 0.885
STOXD8 29/06/2017 Put 3.090 0.040 0.040 0.000   1,000 0.040
STOCO9 29/06/2017 Call 3.190 0.795 0.795 0.000   100 0.795
STOCP9 29/06/2017 Put 3.190 0.055 0.055 0.000   938 0.055
STOXF8 29/06/2017 Call 3.280 0.720 0.720 0.000   0 0.720
STOXG8 29/06/2017 Put 3.280 0.070 0.070 0.000   0 0.070
STOK99 29/06/2017 Call 3.290 0.710 0.710 0.000   0 0.710
STOKA9 29/06/2017 Put 3.290 0.070 0.070 0.000   250 0.070
STOZO8 29/06/2017 Call 3.370 0.645 0.645 0.000   75 0.645
STOZP8 29/06/2017 Put 3.370 0.085 0.085 0.000   270 0.085
STOVG8 29/06/2017 Call 3.470 0.570 0.570 0.000   106 0.570
STOVH8 29/06/2017 Put 3.470 0.110 0.110 0.000   460 0.110
STOTC9 29/06/2017 Call 3.480 0.565 0.565 0.000   0 0.565
STOTD9 29/06/2017 Put 3.480 0.110 0.110 0.000   0 0.110
STOZ28 29/06/2017 Call 3.560 0.505 0.505 0.000   2,898 0.505
STOZ38 29/06/2017 Put 3.560 0.135 0.135 0.000   525 0.135
STOTF9 29/06/2017 Call 3.570 0.495 0.495 0.000   0 0.495
STOTE9 29/06/2017 Put 3.570 0.135 0.135 0.000   0 0.135
STORT8 29/06/2017 Call 3.660 0.435 0.435 0.000   200 0.435
STORU8 29/06/2017 Put 3.660 0.165 0.165 0.000   200 0.165
STOTG9 29/06/2017 Call 3.670 0.430 0.430 0.000   0 0.430
STOTH9 29/06/2017 Put 3.670 0.170 0.170 0.000   500 0.170
STOXI8 29/06/2017 Call 3.750 0.380 0.380 0.000   3,310 0.380
STOXJ8 29/06/2017 Put 3.750 0.200 0.200 0.000   345 0.200
STOP98 29/06/2017 Call 3.840 0.330 0.330 0.000   361 0.330
STOPK8 29/06/2017 Put 3.840 0.235 0.235 0.000 1,000 5,087 0.235
STOTY8 29/06/2017 Call 3.940 0.275 0.275 0.000   770 0.275
STOTZ8 29/06/2017 Put 3.940 0.280 0.280 0.000   88 0.280
STONW8 29/06/2017 Call 4.030 0.235 0.235 0.000   3,973 0.235
STONX8 29/06/2017 Put 4.030 0.330 0.330 0.000   4,570 0.330
STOWT8 29/06/2017 Call 4.040 0.230 0.230 0.000   930 0.230
STOWU8 29/06/2017 Put 4.040 0.335 0.335 0.000   2,341 0.335
STOSN8 29/06/2017 Call 4.120 0.200 0.200 0.000   1,320 0.200
STOSO8 29/06/2017 Put 4.120 0.380 0.380 0.000   830 0.380
STOM28 29/06/2017 Call 4.220 0.165 0.165 0.000 1,000 1,012 0.165
STOM38 29/06/2017 Put 4.220 0.445 0.445 0.000   276 0.445
STOQI8 29/06/2017 Call 4.310 0.140 0.140 0.000   205 0.140
STOQJ8 29/06/2017 Put 4.310 0.505 0.505 0.000   201 0.505
STOLK8 29/06/2017 Call 4.410 0.115 0.115 0.000   100 0.115
STOLN8 29/06/2017 Put 4.410 0.580 0.580 0.000   360 0.580
STOMH8 29/06/2017 Call 4.500 0.095 0.095 0.105 500 6,240 0.095
STOMI8 29/06/2017 Put 4.500 0.645 0.645 0.000   1,060 0.645
STOKF8 29/06/2017 Call 4.510 0.090 0.090 0.000   480 0.090
STOKG8 29/06/2017 Put 4.510 0.645 0.645 0.000   407 0.645
STOLO8 29/06/2017 Call 4.590 0.080 0.080 0.000   250 0.080
STOLP8 29/06/2017 Put 4.590 0.720 0.720 0.000   200 0.720
STOJK7 29/06/2017 Call 4.690 0.065 0.065 0.000   1,054 0.065
STOJL7 29/06/2017 Put 4.690 0.800 0.800 0.000   672 0.800
STOLZ8 29/06/2017 Call 4.920 0.040 0.040 0.000   3,627 0.040
STOM18 29/06/2017 Put 4.920 1.010 1.010 0.000   148 1.010
STOWS8 29/06/2017 Call 4.930 0.035 0.035 0.000   746 0.035
STOWR8 29/06/2017 Put 4.930 1.005 1.005 0.000   396 1.005
STOFW7 29/06/2017 Call 5.150 0.020 0.020 0.000   518 0.020
STOFX7 29/06/2017 Put 5.150 1.240 1.240 0.000   127 1.240
STOP19 29/06/2017 Call 5.160 0.020 0.020 0.000   0 0.020
STOP29 29/06/2017 Put 5.160 1.220 1.220 0.000   0 1.220
STOLQ8 29/06/2017 Call 5.390 0.010 0.010 0.000   1,424 0.010
STOLR8 29/06/2017 Put 5.390 1.480 1.480 0.000   0 1.480
STOP49 29/06/2017 Call 5.400 0.010 0.010 0.000   0 0.010
STOP39 29/06/2017 Put 5.400 1.455 1.455 0.000   170 1.455
STOFU7 29/06/2017 Call 5.620 0.007 0.007 0.000   430 0.007
STOFV7 29/06/2017 Put 5.620 1.710 1.710 0.000   0 1.710
STOKI8 29/06/2017 Call 5.630 0.007 0.007 0.000   86 0.007
STOKH8 29/06/2017 Put 5.630 1.685 1.685 0.000   1,075 1.685
STOLX8 29/06/2017 Call 5.860 0.004 0.004 0.000   150 0.004
STOLY8 29/06/2017 Put 5.860 1.950 1.950 0.000   0 1.950
STOBK7 29/06/2017 Call 6.090 0.002 0.002 0.000   2,369 0.002
STOBL7 29/06/2017 Put 6.090 2.180 2.180 0.000   516 2.180
STOWP8 29/06/2017 Call 6.100 0.002 0.002 0.000   0 0.002
STOWQ8 29/06/2017 Put 6.100 2.150 2.150 0.000   285 2.150
STOLS8 29/06/2017 Call 6.330 0.001 0.001 0.000   0 0.001
STOLW8 29/06/2017 Put 6.330 2.420 2.420 0.000   0 2.420
STOJ39 29/06/2017 Call 6.340 0.001 0.001 0.000   0 0.001
STOJ29 29/06/2017 Put 6.340 2.390 2.390 0.000   165 2.390
STOXF9 29/06/2017 Call 6.560 0.000 0.000 0.000   0 0.000
STOXG9 29/06/2017 Put 6.560 2.650 2.650 0.000   0 2.650
STOJ49 29/06/2017 Call 6.570 0.001 0.001 0.000   0 0.001
STOJ59 29/06/2017 Put 6.570 2.620 2.620 0.000   629 2.620
STOXH9 29/06/2017 Call 7.030 0.000 0.000 0.000   400 0.000
STOXI9 29/06/2017 Put 7.030 3.120 3.120 0.000   50 3.120
STOV58 29/06/2017 Call 7.040 0.000 0.000 0.000   0 0.000
STOV48 29/06/2017 Put 7.040 3.085 3.085 0.000   400 3.085
STOUP9 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.000
STOUQ9 29/06/2017 Put 7.500 3.590 3.590 0.000   0 3.590
STOJQ8 29/06/2017 Call 7.510 0.000 0.000 0.000   0 0.000
STOJR8 29/06/2017 Put 7.510 3.555 3.555 0.000   958 3.555
STOUR9 29/06/2017 Call 7.970 0.000 0.000 0.000   0 0.000
STOUS9 29/06/2017 Put 7.970 4.060 4.060 0.000   50 4.060
STOLR9 29/06/2017 Call 7.980 0.000 0.000 0.000   0 0.000
STOLS9 29/06/2017 Put 7.980 4.020 4.020 0.000   710 4.020
STOUT9 29/06/2017 Call 8.440 0.000 0.000 0.000   2 0.000
STOUU9 29/06/2017 Put 8.440 4.530 4.530 0.000   0 4.530
STOP78 29/06/2017 Call 8.450 0.000 0.000 0.000   0 0.000
STOP88 29/06/2017 Put 8.450 4.485 4.485 0.000   847 4.485
STON59 29/06/2017 Call 8.900 0.000 0.000 0.000   0 0.000
STON69 29/06/2017 Put 8.900 4.990 4.990 0.000   0 4.990
STOMX9 29/06/2017 Call 8.910 0.000 0.000 0.000   0 0.000
STOMY9 29/06/2017 Put 8.910 4.945 4.945 0.000   748 4.945
STOLX9 29/06/2017 Call 9.370 0.000 0.000 0.000   0 0.000
STOLY9 29/06/2017 Put 9.370 5.460 5.460 0.000   0 5.460
STOIK9 29/06/2017 Call 9.840 0.000 0.000 0.000   0 0.000
STOIL9 29/06/2017 Put 9.840 5.930 5.930 0.000   0 5.930
STOFJ9 29/06/2017 Call 10.310 0.000 0.000 0.000   0 0.000
STOFK9 29/06/2017 Put 10.310 6.400 6.400 0.000   100 6.400
STOMM9 29/06/2017 Call 10.320 0.000 0.000 0.000   0 0.000
STOML9 29/06/2017 Put 10.320 6.345 6.345 0.000   860 6.345
STOEJ9 29/06/2017 Call 10.780 0.000 0.000 0.000   0 0.000
STOEM9 29/06/2017 Put 10.780 6.870 6.870 0.000   0 6.870
STOMN9 29/06/2017 Call 10.790 0.000 0.000 0.000   0 0.000
STOMO9 29/06/2017 Put 10.790 6.810 6.810 0.000   123 6.810
STOW48 29/06/2017 Call 11.250 0.000 0.000 0.000   0 0.000
STOW58 29/06/2017 Put 11.250 7.340 7.340 0.000   100 7.340
STOMQ9 29/06/2017 Call 11.260 0.000 0.000 0.000   0 0.000
STOMP9 29/06/2017 Put 11.260 7.280 7.280 0.000   772 7.280
STOWA8 29/06/2017 Call 11.720 0.000 0.000 0.000   0 0.000
STOWB8 29/06/2017 Put 11.720 7.810 7.810 0.000   100 7.810
STOWE8 29/06/2017 Call 12.180 0.000 0.000 0.000   0 0.000
STOWF8 29/06/2017 Put 12.180 8.270 8.270 0.000   0 8.270
STONM9 29/06/2017 Call 12.190 0.000 0.000 0.000   0 0.000
STONN9 29/06/2017 Put 12.190 8.205 8.205 0.000   517 8.205
STOW88 29/06/2017 Call 12.650 0.000 0.000 0.000   0 0.000
STOW98 29/06/2017 Put 12.650 8.740 8.740 0.000   11 8.740
STOWG8 29/06/2017 Call 13.120 0.000 0.000 0.000   0 0.000
STOWH8 29/06/2017 Put 13.120 9.210 9.210 0.000   0 9.210
STODR9 29/06/2017 Call 13.130 0.000 0.000 0.000   0 0.000
STODS9 29/06/2017 Put 13.130 9.140 9.140 0.000   1,278 9.140
STOW68 29/06/2017 Call 13.590 0.000 0.000 0.000   0 0.000
STOW78 29/06/2017 Put 13.590 9.680 9.680 0.000   0 9.680
STOSM9 27/07/2017 Call 0.010 3.930 3.930 0.000   0 3.930
STOTK9 27/07/2017 Call 3.100 0.895 0.895 0.000   0 0.895
STOTL9 27/07/2017 Put 3.100 0.065 0.065 0.000   0 0.065
STOT29 27/07/2017 Call 3.200 0.810 0.810 0.000   0 0.810
STOT39 27/07/2017 Put 3.200 0.085 0.085 0.000   0 0.085
STOS49 27/07/2017 Call 3.300 0.730 0.730 0.000   0 0.730
STOS59 27/07/2017 Put 3.300 0.100 0.100 0.000   0 0.100
STOSE9 27/07/2017 Call 3.400 0.650 0.650 0.000   0 0.650
STOSF9 27/07/2017 Put 3.400 0.120 0.120 0.000   0 0.120
STORX9 27/07/2017 Call 3.500 0.580 0.580 0.000   30 0.580
STORY9 27/07/2017 Put 3.500 0.150 0.150 0.000   40 0.150
STOSK9 27/07/2017 Call 3.600 0.510 0.510 0.000   0 0.510
STOSL9 27/07/2017 Put 3.600 0.180 0.180 0.000   9,000 0.180
STORZ9 27/07/2017 Call 3.700 0.445 0.445 0.000   0 0.445
STOS19 27/07/2017 Put 3.700 0.215 0.215 0.000   0 0.215
STOSI9 27/07/2017 Call 3.800 0.385 0.385 0.000   0 0.385
STOSJ9 27/07/2017 Put 3.800 0.255 0.255 0.000   250 0.255
STOS29 27/07/2017 Call 3.900 0.330 0.330 0.000   15 0.330
STOS39 27/07/2017 Put 3.900 0.295 0.295 0.000   0 0.295
STOSG9 27/07/2017 Call 4.000 0.280 0.280 0.000   0 0.280
STOSH9 27/07/2017 Put 4.000 0.345 0.345 0.000   1,023 0.345
STOS69 27/07/2017 Call 4.100 0.240 0.240 0.250 10 10 0.240
STOS79 27/07/2017 Put 4.100 0.400 0.400 0.000   0 0.400
STORR9 27/07/2017 Call 4.200 0.200 0.200 0.000   195 0.200
STORS9 27/07/2017 Put 4.200 0.465 0.465 0.000   0 0.465
STOS89 27/07/2017 Call 4.300 0.170 0.170 0.000   130 0.170
STOS99 27/07/2017 Put 4.300 0.530 0.530 0.000   25 0.530
STORT9 27/07/2017 Call 4.400 0.140 0.140 0.000   200 0.140
STORU9 27/07/2017 Put 4.400 0.600 0.600 0.000   0 0.600
STOSC9 27/07/2017 Call 4.500 0.120 0.120 0.000   0 0.120
STOSD9 27/07/2017 Put 4.500 0.680 0.680 0.000   0 0.680
STORV9 27/07/2017 Call 4.600 0.105 0.105 0.000   120 0.105
STORW9 27/07/2017 Put 4.600 0.760 0.760 0.000   0 0.760
STOSA9 27/07/2017 Call 4.700 0.085 0.085 0.000   0 0.085
STOSB9 27/07/2017 Put 4.700 0.840 0.840 0.000   0 0.840
STOSN9 27/07/2017 Call 4.800 0.075 0.075 0.000   0 0.075
STOSO9 27/07/2017 Put 4.800 0.930 0.930 0.000   0 0.930
STOVA9 24/08/2017 Call 0.010 3.940 3.940 0.000   0 3.940
STOVB9 24/08/2017 Call 3.200            
STOVC9 24/08/2017 Put 3.200            
STOUJ9 24/08/2017 Call 3.300 0.760 0.760 0.000   0 0.760
STOUK9 24/08/2017 Put 3.300 0.120 0.120 0.000   0 0.120
STOV69 24/08/2017 Call 3.400 0.695 0.695 0.000   0 0.695
STOV79 24/08/2017 Put 3.400 0.140 0.140 0.000   0 0.140
STOUH9 24/08/2017 Call 3.500 0.630 0.630 0.000   0 0.630
STOUI9 24/08/2017 Put 3.500 0.170 0.170 0.000   0 0.170
STOV29 24/08/2017 Call 3.600 0.560 0.560 0.000   0 0.560
STOV39 24/08/2017 Put 3.600 0.210 0.210 0.000   0 0.210
STOUL9 24/08/2017 Call 3.700 0.500 0.500 0.000   0 0.500
STOUM9 24/08/2017 Put 3.700 0.250 0.250 0.000   0 0.250
STOV49 24/08/2017 Call 3.800 0.445 0.445 0.000   0 0.445
STOV59 24/08/2017 Put 3.800 0.300 0.300 0.000   0 0.300
STOUF9 24/08/2017 Call 3.900 0.390 0.390 0.000   0 0.390
STOUG9 24/08/2017 Put 3.900 0.350 0.350 0.000   0 0.350
STOV89 24/08/2017 Call 4.000 0.345 0.345 0.000   0 0.345
STOV99 24/08/2017 Put 4.000 0.405 0.405 0.000   0 0.405
STOUN9 24/08/2017 Call 4.100 0.300 0.300 0.000   0 0.300
STOUO9 24/08/2017 Put 4.100 0.460 0.460 0.000   0 0.460
STOU99 24/08/2017 Call 4.200 0.260 0.260 0.000   0 0.260
STOUA9 24/08/2017 Put 4.200 0.520 0.520 0.000   0 0.520
STOUV9 24/08/2017 Call 4.300 0.220 0.220 0.000   0 0.220
STOUW9 24/08/2017 Put 4.300 0.575 0.575 0.000   0 0.575
STOUB9 24/08/2017 Call 4.400 0.185 0.185 0.000   0 0.185
STOUC9 24/08/2017 Put 4.400 0.645 0.645 0.000   0 0.645
STOUZ9 24/08/2017 Call 4.500 0.155 0.155 0.000   0 0.155
STOV19 24/08/2017 Put 4.500 0.715 0.715 0.000   0 0.715
STOUD9 24/08/2017 Call 4.600 0.135 0.135 0.000   0 0.135
STOUE9 24/08/2017 Put 4.600 0.790 0.790 0.000   0 0.790
STOUX9 24/08/2017 Call 4.700 0.110 0.110 0.000   0 0.110
STOUY9 24/08/2017 Put 4.700 0.865 0.865 0.000   0 0.865
STOCJ9 28/09/2017 Call 0.010 3.895 3.895 0.000   0 3.895
STOZB8 28/09/2017 Call 2.600 1.365 1.365 0.000   0 1.365
STOZC8 28/09/2017 Put 2.600 0.040 0.040 0.000   0 0.040
STOIP9 28/09/2017 Call 2.700 1.280 1.280 0.000   0 1.280
STOIQ9 28/09/2017 Put 2.700 0.050 0.050 0.000   0 0.050
STOYL8 28/09/2017 Call 2.800 1.190 1.190 0.000   0 1.190
STOYM8 28/09/2017 Put 2.800 0.065 0.065 0.000   0 0.065
STOCU9 28/09/2017 Call 2.900 1.105 1.105 0.000   0 1.105
STOCV9 28/09/2017 Put 2.900 0.080 0.080 0.000   0 0.080
STOXH8 28/09/2017 Call 3.000 1.025 1.025 0.000   0 1.025
STOXO8 28/09/2017 Put 3.000 0.095 0.095 0.000   100 0.095
STOTS9 28/09/2017 Call 3.010 0.990 0.990 0.000   0 0.990
STOTT9 28/09/2017 Put 3.010 0.100 0.100 0.000   0 0.100
STOBM9 28/09/2017 Call 3.100 0.945 0.945 0.000   0 0.945
STOBO9 28/09/2017 Put 3.100 0.115 0.115 0.000   192 0.115
STOTV9 28/09/2017 Call 3.110 0.910 0.910 0.000   0 0.910
STOTU9 28/09/2017 Put 3.110 0.115 0.115 0.000   0 0.115
STOVI8 28/09/2017 Call 3.200 0.870 0.870 0.000   0 0.870
STOVJ8 28/09/2017 Put 3.200 0.140 0.140 0.000   400 0.140
STOTW9 28/09/2017 Call 3.210 0.835 0.835 0.000   0 0.835
STOTX9 28/09/2017 Put 3.210 0.140 0.140 0.000   0 0.140
STOBP9 28/09/2017 Call 3.300 0.795 0.795 0.000   0 0.795
STOBQ9 28/09/2017 Put 3.300 0.160 0.160 0.000   312 0.160
STORV8 28/09/2017 Call 3.400 0.725 0.725 0.000   0 0.725
STORW8 28/09/2017 Put 3.400 0.190 0.190 0.000   0 0.190
STOBI9 28/09/2017 Call 3.500 0.655 0.655 0.000   0 0.655
STOBJ9 28/09/2017 Put 3.500 0.220 0.220 0.000   200 0.220
STOR18 28/09/2017 Call 3.600 0.590 0.590 0.000   150 0.590
STOR28 28/09/2017 Put 3.600 0.255 0.255 0.000   25 0.255
STOBR9 28/09/2017 Call 3.700 0.530 0.530 0.000   0 0.530
STOBS9 28/09/2017 Put 3.700 0.295 0.295 0.000   0 0.295
STONY8 28/09/2017 Call 3.800 0.470 0.470 0.000   200 0.470
STONZ8 28/09/2017 Put 3.800 0.335 0.335 0.000   0 0.335
STOBT9 28/09/2017 Call 3.900 0.420 0.420 0.000   31 0.420
STOBU9 28/09/2017 Put 3.900 0.380 0.380 0.000   300 0.380
STOP18 28/09/2017 Call 4.000 0.370 0.370 0.000   9,500 0.370
STOP28 28/09/2017 Put 4.000 0.435 0.435 0.000   6,500 0.435
STOBK9 28/09/2017 Call 4.100 0.330 0.330 0.000   140 0.330
STOBL9 28/09/2017 Put 4.100 0.490 0.490 0.000   11 0.490
STOMU8 28/09/2017 Call 4.200 0.290 0.290 0.000   150 0.290
STOMV8 28/09/2017 Put 4.200 0.550 0.550 0.530 10 1,010 0.550
STOBG9 28/09/2017 Call 4.300 0.255 0.255 0.000   344 0.255
STOBH9 28/09/2017 Put 4.300 0.610 0.610 0.000   10 0.610
STOMW8 28/09/2017 Call 4.400 0.225 0.225 0.000   10 0.225
STOMX8 28/09/2017 Put 4.400 0.680 0.680 0.000   53 0.680
STOCY9 28/09/2017 Call 4.500 0.195 0.195 0.205 284 8,407 0.195
STOCZ9 28/09/2017 Put 4.500 0.750 0.750 0.000   20 0.750
STOME8 28/09/2017 Call 4.600 0.170 0.170 0.000   240 0.170
STOMN8 28/09/2017 Put 4.600 0.825 0.825 0.000   0 0.825
STOD79 28/09/2017 Call 4.700 0.145 0.145 0.000   0 0.145
STOD89 28/09/2017 Put 4.700 0.905 0.905 0.000   0 0.905
STOMO8 28/09/2017 Call 4.800 0.130 0.130 0.000   0 0.130
STOMP8 28/09/2017 Put 4.800 0.985 0.985 0.000   0 0.985
STOKF9 28/09/2017 Call 4.900 0.110 0.110 0.000   40 0.110
STOKG9 28/09/2017 Put 4.900 1.065 1.065 0.000   35 1.065
STOMQ8 28/09/2017 Call 5.000 0.095 0.095 0.000   428 0.095
STOMR8 28/09/2017 Put 5.000 1.150 1.150 0.000   25 1.150
STOMF9 28/09/2017 Call 5.250 0.065 0.065 0.000   0 0.065
STOMG9 28/09/2017 Put 5.250 1.370 1.370 0.000   0 1.370
STOM48 28/09/2017 Call 5.500 0.040 0.040 0.000   320 0.040
STOM58 28/09/2017 Put 5.500 1.605 1.605 0.000   0 1.605
STOMS8 28/09/2017 Call 6.000 0.015 0.015 0.000   100 0.015
STOMT8 28/09/2017 Put 6.000 2.090 2.090 0.000   0 2.090
STOD49 28/09/2017 Call 6.010 0.015 0.015 0.000   436 0.015
STOD39 28/09/2017 Put 6.010 2.085 2.085 0.000   0 2.085
STOD59 28/09/2017 Call 6.250 0.010 0.010 0.000   0 0.010
STOD69 28/09/2017 Put 6.250 2.340 2.340 0.000   0 2.340
STOD19 28/09/2017 Call 6.260 0.010 0.010 0.000   0 0.010
STOD29 28/09/2017 Put 6.260 2.330 2.330 0.000   84 2.330
STOM68 28/09/2017 Call 6.500 0.007 0.007 0.000   250 0.007
STOM78 28/09/2017 Put 6.500 2.590 2.590 0.000   0 2.590
STOM88 28/09/2017 Call 7.000 0.003 0.003 0.000   300 0.003
STOMD8 28/09/2017 Put 7.000 3.090 3.090 0.000   0 3.090
STOQS9 21/12/2017 Call 0.010 3.910 3.910 0.000   0 3.910
STON67 21/12/2017 Call 1.780 2.150 2.150 0.000   0 2.150
STON77 21/12/2017 Put 1.780 0.009 0.009 0.000   0 0.009
STOKG7 21/12/2017 Call 1.870 2.065 2.065 0.000   0 2.065
STOKH7 21/12/2017 Put 1.870 0.015 0.015 0.000   0 0.015
STOIG7 21/12/2017 Call 2.060 1.895 1.895 0.000   0 1.895
STOIH7 21/12/2017 Put 2.060 0.025 0.025 0.000   0 0.025
STOGY7 21/12/2017 Call 2.250 1.725 1.725 0.000   0 1.725
STOGZ7 21/12/2017 Put 2.250 0.040 0.040 0.000   0 0.040
STODP7 21/12/2017 Call 2.440 1.555 1.555 0.000   0 1.555
STODQ7 21/12/2017 Put 2.440 0.060 0.060 0.000   560 0.060
STOXR9 21/12/2017 Call 2.620 1.395 1.395 0.000   0 1.395
STOXS9 21/12/2017 Put 2.620 0.080 0.080 0.000   0 0.080
STOXP9 21/12/2017 Call 2.810 1.235 1.235 0.000   0 1.235
STOXQ9 21/12/2017 Put 2.810 0.110 0.110 0.000   0 0.110
STOJF9 21/12/2017 Call 3.000 1.080 1.080 0.000   0 1.080
STOJG9 21/12/2017 Put 3.000 0.145 0.145 0.000   30 0.145
STOCQ9 21/12/2017 Call 3.190 0.940 0.940 0.000   0 0.940
STOCR9 21/12/2017 Put 3.190 0.190 0.190 0.000   580 0.190
STOPL9 21/12/2017 Call 3.280 0.875 0.875 0.000   0 0.875
STOPM9 21/12/2017 Put 3.280 0.220 0.220 0.000   0 0.220
STOZQ8 21/12/2017 Call 3.370 0.810 0.810 0.000   0 0.810
STOZR8 21/12/2017 Put 3.370 0.245 0.245 0.000   100 0.245
STOPP9 21/12/2017 Call 3.470 0.750 0.750 0.000   0 0.750
STOPQ9 21/12/2017 Put 3.470 0.280 0.280 0.000   15 0.280
STOZ48 21/12/2017 Call 3.560 0.690 0.690 0.000   0 0.690
STOZ58 21/12/2017 Put 3.560 0.315 0.315 0.000   340 0.315
STOPN9 21/12/2017 Call 3.660 0.635 0.635 0.000   0 0.635
STOPO9 21/12/2017 Put 3.660 0.360 0.360 0.000   0 0.360
STOXK8 21/12/2017 Call 3.750 0.585 0.585 0.000   55 0.585
STOXL8 21/12/2017 Put 3.750 0.400 0.400 0.000   35 0.400
STOPV9 21/12/2017 Call 3.840 0.540 0.540 0.000   200 0.540
STOPW9 21/12/2017 Put 3.840 0.440 0.440 0.000   2,219 0.440
STOU18 21/12/2017 Call 3.940 0.490 0.490 0.000   80 0.490
STOU28 21/12/2017 Put 3.940 0.490 0.490 0.000   800 0.490
STOQT9 21/12/2017 Call 3.950 0.485 0.485 0.000   0 0.485
STOQU9 21/12/2017 Put 3.950 0.490 0.490 0.000   107 0.490
STOPT9 21/12/2017 Call 4.030 0.450 0.450 0.000   1,399 0.450
STOPU9 21/12/2017 Put 4.030 0.540 0.540 0.000   1,500 0.540
STOQW9 21/12/2017 Call 4.040 0.445 0.445 0.000   136 0.445
STOQV9 21/12/2017 Put 4.040 0.535 0.535 0.000   126 0.535
STOSP8 21/12/2017 Call 4.120 0.410 0.410 0.000   599 0.410
STOSQ8 21/12/2017 Put 4.120 0.585 0.585 0.000   48 0.585
STOPX9 21/12/2017 Call 4.220 0.375 0.375 0.000   0 0.375
STOPY9 21/12/2017 Put 4.220 0.645 0.645 0.000   75 0.645
STOQK8 21/12/2017 Call 4.310 0.340 0.340 0.000   535 0.340
STOQL8 21/12/2017 Put 4.310 0.700 0.700 0.000   210 0.700
STOPZ9 21/12/2017 Call 4.410 0.305 0.305 0.000   0 0.305
STOQ19 21/12/2017 Put 4.410 0.765 0.765 0.000   0 0.765
STOMJ8 21/12/2017 Call 4.500 0.280 0.280 0.000   640 0.280
STOMK8 21/12/2017 Put 4.500 0.825 0.825 0.000   300 0.825
STOTN9 21/12/2017 Call 4.510 0.275 0.275 0.000   0 0.275
STOTM9 21/12/2017 Put 4.510 0.820 0.820 0.000   0 0.820
STOPR9 21/12/2017 Call 4.590 0.250 0.250 0.000   0 0.250
STOPS9 21/12/2017 Put 4.590 0.885 0.885 0.000   0 0.885
STOMP7 21/12/2017 Call 4.690 0.225 0.225 0.000   1,150 0.225
STOMQ7 21/12/2017 Put 4.690 0.955 0.955 0.000   0 0.955
STOTO9 21/12/2017 Call 4.700 0.220 0.220 0.000   0 0.220
STOTP9 21/12/2017 Put 4.700 0.950 0.950 0.000   0 0.950
STOQZ9 21/12/2017 Call 4.920 0.175 0.175 0.000   0 0.175
STOR19 21/12/2017 Put 4.920 1.130 1.130 0.000   0 1.130
STOM97 21/12/2017 Call 5.150 0.135 0.135 0.000   40 0.135
STOMA7 21/12/2017 Put 5.150 1.315 1.315 0.000   0 1.315
STOTR9 21/12/2017 Call 5.160 0.135 0.135 0.000   0 0.135
STOTQ9 21/12/2017 Put 5.160 1.305 1.305 0.000   62 1.305
STOLK7 21/12/2017 Call 5.620 0.080 0.080 0.000   0 0.080
STOLL7 21/12/2017 Put 5.620 1.730 1.730 0.000   0 1.730
STOSX9 21/12/2017 Call 5.630 0.080 0.080 0.000   350 0.080
STOSY9 21/12/2017 Put 5.630 1.710 1.710 0.000   0 1.710
STOKL7 21/12/2017 Call 6.090 0.045 0.045 0.000   520 0.045
STOKM7 21/12/2017 Put 6.090 2.180 2.180 0.000   476 2.180
STOT19 21/12/2017 Call 6.100 0.045 0.045 0.000   170 0.045
STOSZ9 21/12/2017 Put 6.100 2.150 2.150 0.000   0 2.150
STOSV9 21/12/2017 Call 6.330 0.035 0.035 0.000   0 0.035
STOSW9 21/12/2017 Put 6.330 2.420 2.420 0.000   0 2.420
STOST9 21/12/2017 Call 6.340 0.035 0.035 0.000   0 0.035
STOSU9 21/12/2017 Put 6.340 2.385 2.385 0.000   0 2.385
STOLM7 21/12/2017 Call 6.560 0.025 0.025 0.000   140 0.025
STOLN7 21/12/2017 Put 6.560 2.650 2.650 0.000   0 2.650
STOKN7 21/12/2017 Call 7.030 0.015 0.015 0.000   333 0.015
STOKO7 21/12/2017 Put 7.030 3.120 3.120 0.000   0 3.120
STOLE7 21/12/2017 Call 7.500 0.009 0.009 0.000   200 0.009
STOLF7 21/12/2017 Put 7.500 3.590 3.590 0.000   0 3.590
STOKR7 21/12/2017 Call 7.970 0.005 0.005 0.000   0 0.005
STOLB7 21/12/2017 Put 7.970 4.060 4.060 0.000   10 4.060
STOM39 21/12/2017 Call 7.980 0.005 0.005 0.000   0 0.005
STOM49 21/12/2017 Put 7.980 3.995 3.995 0.000   580 3.995
STOLG7 21/12/2017 Call 8.440 0.003 0.003 0.000   0 0.003
STOLH7 21/12/2017 Put 8.440 4.530 4.530 0.000   85 4.530
STOM69 21/12/2017 Call 8.450 0.003 0.003 0.000   0 0.003
STOM59 21/12/2017 Put 8.450 4.460 4.460 0.000   90 4.460
STOKP7 21/12/2017 Call 8.900 0.002 0.002 0.000   0 0.002
STOKQ7 21/12/2017 Put 8.900 4.990 4.990 0.000   0 4.990
STOLI7 21/12/2017 Call 9.370 0.001 0.001 0.000   0 0.001
STOLJ7 21/12/2017 Put 9.370 5.460 5.460 0.000   0 5.460
STOM17 21/12/2017 Call 9.840 0.001 0.001 0.000   0 0.001
STOM27 21/12/2017 Put 9.840 5.930 5.930 0.000   0 5.930
STOB58 21/12/2017 Call 10.310 0.000 0.000 0.000   0 0.000
STOB68 21/12/2017 Put 10.310 6.400 6.400 0.000   0 6.400
STOIR9 28/03/2018 Call 2.600 1.475 1.475 0.000   0 1.475
STOIS9 28/03/2018 Put 2.600 0.150 0.150 0.000   0 0.150
STOBV9 28/03/2018 Call 2.800 1.335 1.335 0.000   0 1.335
STOBW9 28/03/2018 Put 2.800 0.205 0.205 0.000   0 0.205
STOC29 28/03/2018 Call 3.000 1.205 1.205 0.000   0 1.205
STOC39 28/03/2018 Put 3.000 0.270 0.270 0.000   0 0.270
STOC49 28/03/2018 Call 3.200 1.085 1.085 0.000   0 1.085
STOC59 28/03/2018 Put 3.200 0.345 0.345 0.000   0 0.345
STOC69 28/03/2018 Call 3.400 0.975 0.975 0.000   0 0.975
STOC79 28/03/2018 Put 3.400 0.430 0.430 0.000   0 0.430
STOCF9 28/03/2018 Call 3.600 0.875 0.875 0.000   200 0.875
STOCG9 28/03/2018 Put 3.600 0.530 0.530 0.000   0 0.530
STOBX9 28/03/2018 Call 3.800 0.780 0.780 0.000   0 0.780
STOBY9 28/03/2018 Put 3.800 0.630 0.630 0.000   25 0.630
STOBZ9 28/03/2018 Call 4.000 0.700 0.700 0.000   0 0.700
STOC19 28/03/2018 Put 4.000 0.745 0.745 0.000   7 0.745
STOCH9 28/03/2018 Call 4.200 0.620 0.620 0.000   0 0.620
STOCI9 28/03/2018 Put 4.200 0.865 0.865 0.000   0 0.865
STOC89 28/03/2018 Call 4.400 0.555 0.555 0.000   0 0.555
STOC99 28/03/2018 Put 4.400 0.995 0.995 0.000   0 0.995
STOCW9 28/03/2018 Call 4.600 0.490 0.490 0.000   0 0.490
STOCX9 28/03/2018 Put 4.600 1.130 1.130 0.000   0 1.130
STOD99 28/03/2018 Call 4.800 0.440 0.440 0.000   0 0.440
STODK9 28/03/2018 Put 4.800 1.275 1.275 0.000   0 1.275
STOKH9 28/03/2018 Call 5.000 0.385 0.385 0.000   7 0.385
STOKI9 28/03/2018 Put 5.000 1.425 1.425 0.000   0 1.425
STOMH9 28/03/2018 Call 5.500 0.285 0.285 0.000   0 0.285
STOMI9 28/03/2018 Put 5.500 1.820 1.820 0.000   0 1.820
STON89 28/03/2018 Call 6.000 0.205 0.205 0.000   0 0.205
STON99 28/03/2018 Put 6.000 2.240 2.240 0.000   0 2.240
STON87 28/06/2018 Call 1.780 2.210 2.210 0.000   0 2.210
STON97 28/06/2018 Put 1.780 0.020 0.020 0.000   0 0.020
STOKI7 28/06/2018 Call 1.870 2.140 2.140 0.000   0 2.140
STOKJ7 28/06/2018 Put 1.870 0.025 0.025 0.000   0 0.025
STOII7 28/06/2018 Call 2.060 1.995 1.995 0.000   0 1.995
STOIJ7 28/06/2018 Put 2.060 0.040 0.040 0.000   100 0.040
STOI17 28/06/2018 Call 2.250 1.860 1.860 0.000   0 1.860
STOI27 28/06/2018 Put 2.250 0.065 0.065 0.000   0 0.065
STODR7 28/06/2018 Call 2.440 1.735 1.735 0.000   0 1.735
STODS7 28/06/2018 Put 2.440 0.100 0.100 0.000   0 0.100
STOXV9 28/06/2018 Call 2.620 1.620 1.620 0.000   0 1.620
STOXW9 28/06/2018 Put 2.620 0.140 0.140 0.000   0 0.140
STOXT9 28/06/2018 Call 2.810 1.510 1.510 0.000   0 1.510
STOXU9 28/06/2018 Put 2.810 0.195 0.195 0.000   0 0.195
STOJH9 28/06/2018 Call 3.000 1.410 1.410 0.000   0 1.410
STOJI9 28/06/2018 Put 3.000 0.255 0.255 0.000   135 0.255
STOCS9 28/06/2018 Call 3.190 1.315 1.315 0.000   0 1.315
STOCT9 28/06/2018 Put 3.190 0.325 0.325 0.000   0 0.325
STOZS8 28/06/2018 Call 3.370 1.230 1.230 0.000   0 1.230
STOZT8 28/06/2018 Put 3.370 0.405 0.405 0.000   180 0.405
STOZ68 28/06/2018 Call 3.560 1.150 1.150 0.000   0 1.150
STOZ78 28/06/2018 Put 3.560 0.495 0.495 0.000   0 0.495
STOXM8 28/06/2018 Call 3.750 1.075 1.075 0.000   0 1.075
STOXN8 28/06/2018 Put 3.750 0.590 0.590 0.000   0 0.590
STOU38 28/06/2018 Call 3.940 1.005 1.005 0.000   0 1.005
STOU48 28/06/2018 Put 3.940 0.700 0.700 0.000   0 0.700
STOSR8 28/06/2018 Call 4.120 0.945 0.945 0.000   0 0.945
STOSS8 28/06/2018 Put 4.120 0.810 0.810 0.000   90 0.810
STOQM8 28/06/2018 Call 4.310 0.880 0.880 0.000   231 0.880
STOQN8 28/06/2018 Put 4.310 0.930 0.930 0.000   0 0.930
STOML8 28/06/2018 Call 4.500 0.825 0.825 0.000   200 0.825
STOMM8 28/06/2018 Put 4.500 1.060 1.060 0.000   40 1.060
STOJY8 28/06/2018 Call 4.690 0.775 0.775 0.000   115 0.775
STOJZ8 28/06/2018 Put 4.690 1.195 1.195 0.000   0 1.195
STOIP8 28/06/2018 Call 5.150 0.660 0.660 0.000   0 0.660
STOIQ8 28/06/2018 Put 5.150 1.545 1.545 0.000   0 1.545
STOI18 28/06/2018 Call 5.620 0.565 0.565 0.000   0 0.565
STOI28 28/06/2018 Put 5.620 1.925 1.925 0.000   0 1.925
STOGO8 28/06/2018 Call 6.090 0.485 0.485 0.000   0 0.485
STOGP8 28/06/2018 Put 6.090 2.330 2.330 0.000   110 2.330
STOI38 28/06/2018 Call 6.560 0.415 0.415 0.000   0 0.415
STOI48 28/06/2018 Put 6.560 2.750 2.750 0.000   0 2.750
STOGQ8 28/06/2018 Call 7.030 0.360 0.360 0.000   0 0.360
STOGR8 28/06/2018 Put 7.030 3.180 3.180 0.000   45 3.180
STOGY8 28/06/2018 Call 7.500 0.310 0.310 0.000   50 0.310
STOGZ8 28/06/2018 Put 7.500 3.625 3.625 0.000   0 3.625
STOGS8 28/06/2018 Call 7.970 0.275 0.275 0.000   0 0.275
STOGT8 28/06/2018 Put 7.970 4.075 4.075 0.000   0 4.075
STOGU8 28/06/2018 Call 8.440 0.240 0.240 0.000   0 0.240
STOGV8 28/06/2018 Put 8.440 4.530 4.530 0.000   0 4.530
STOI58 28/06/2018 Call 8.900 0.210 0.210 0.000   0 0.210
STOI68 28/06/2018 Put 8.900 4.990 4.990 0.000   0 4.990
STOGW8 28/06/2018 Call 9.370 0.185 0.185 0.000   0 0.185
STOGX8 28/06/2018 Put 9.370 5.460 5.460 0.000   0 5.460
STOIJ8 28/06/2018 Call 9.840 0.160 0.160 0.000   0 0.160
STOIK8 28/06/2018 Put 9.840 5.930 5.930 0.000   45 5.930
STOIT9 27/09/2018 Call 2.600 1.545 1.545 0.000   0 1.545
STOIU9 27/09/2018 Put 2.600 0.240 0.240 0.000   0 0.240
STOEP9 27/09/2018 Call 2.800 1.420 1.420 0.000   0 1.420
STOEQ9 27/09/2018 Put 2.800 0.310 0.310 0.000   0 0.310
STODT9 27/09/2018 Call 3.000 1.300 1.300 0.000   0 1.300
STODU9 27/09/2018 Put 3.000 0.380 0.380 0.000   0 0.380
STODV9 27/09/2018 Call 3.200 1.195 1.195 0.000   0 1.195
STODW9 27/09/2018 Put 3.200 0.470 0.470 0.000   0 0.470
STODX9 27/09/2018 Call 3.400 1.095 1.095 0.000   0 1.095
STODY9 27/09/2018 Put 3.400 0.565 0.565 0.000   0 0.565
STODZ9 27/09/2018 Call 3.600 1.005 1.005 0.000   0 1.005
STOE19 27/09/2018 Put 3.600 0.665 0.665 0.000   0 0.665
STOE29 27/09/2018 Call 3.800 0.915 0.915 0.000   0 0.915
STOE39 27/09/2018 Put 3.800 0.775 0.775 0.000   0 0.775
STOE49 27/09/2018 Call 4.000 0.840 0.840 0.000   0 0.840
STOE59 27/09/2018 Put 4.000 0.895 0.895 0.000   0 0.895
STOE69 27/09/2018 Call 4.200 0.765 0.765 0.000   0 0.765
STOE79 27/09/2018 Put 4.200 1.015 1.015 0.000   0 1.015
STOE89 27/09/2018 Call 4.400 0.700 0.700 0.000   0 0.700
STOE99 27/09/2018 Put 4.400 1.145 1.145 0.000   0 1.145
STOEF9 27/09/2018 Call 4.600 0.640 0.640 0.000   0 0.640
STOEG9 27/09/2018 Put 4.600 1.280 1.280 0.000   0 1.280
STOK79 27/09/2018 Call 4.800 0.585 0.585 0.000   0 0.585
STOK89 27/09/2018 Put 4.800 1.420 1.420 0.000   0 1.420
STOKJ9 27/09/2018 Call 5.000 0.535 0.535 0.000   0 0.535
STOKM9 27/09/2018 Put 5.000 1.565 1.565 0.000   0 1.565
STOMJ9 27/09/2018 Call 5.500 0.425 0.425 0.000   0 0.425
STOMK9 27/09/2018 Put 5.500 1.950 1.950 0.000   0 1.950
STONK9 27/09/2018 Call 6.000 0.335 0.335 0.000   0 0.335
STONL9 27/09/2018 Put 6.000 2.355 2.355 0.000   0 2.355
STONK7 20/12/2018 Call 1.800 2.195 2.195 0.000   0 2.195
STONL7 20/12/2018 Put 1.800 0.105 0.105 0.000   0 0.105
STOKK7 20/12/2018 Call 1.900 2.120 2.120 0.000   0 2.120
STOLO7 20/12/2018 Put 1.900 0.125 0.125 0.000   0 0.125
STOIK7 20/12/2018 Call 2.000 2.045 2.045 0.000   0 2.045
STOIL7 20/12/2018 Put 2.000 0.145 0.145 0.000   0 0.145
STOI37 20/12/2018 Call 2.200 1.910 1.910 0.000   0 1.910
STOI47 20/12/2018 Put 2.200 0.200 0.200 0.000   0 0.200
STODT7 20/12/2018 Call 2.400 1.780 1.780 0.000   0 1.780
STODU7 20/12/2018 Put 2.400 0.265 0.265 0.000   0 0.265
STOZD9 20/12/2018 Call 2.600 1.665 1.665 0.000   0 1.665
STOZE9 20/12/2018 Put 2.600 0.340 0.340 0.000   10 0.340
STOZH9 20/12/2018 Call 2.800 1.550 1.550 0.000   0 1.550
STOZI9 20/12/2018 Put 2.800 0.420 0.420 0.000   0 0.420
STOZJ9 20/12/2018 Call 3.000 1.455 1.455 0.000   0 1.455
STOZK9 20/12/2018 Put 3.000 0.510 0.510 0.000   0 0.510
STOZB9 20/12/2018 Call 3.200 1.360 1.360 0.000   20 1.360
STOZC9 20/12/2018 Put 3.200 0.605 0.605 0.000   0 0.605
STOZL9 20/12/2018 Call 3.400 1.275 1.275 0.000   0 1.275
STOZM9 20/12/2018 Put 3.400 0.710 0.710 0.000   0 0.710
STOZF9 20/12/2018 Call 3.600 1.195 1.195 0.000   20 1.195
STOZG9 20/12/2018 Put 3.600 0.820 0.820 0.000   0 0.820
STOZ99 20/12/2018 Call 3.800 1.120 1.120 0.000   8 1.120
STOZA9 20/12/2018 Put 3.800 0.935 0.935 0.000   35 0.935
STOZP9 20/12/2018 Call 4.000 1.050 1.050 0.000   24 1.050
STOZQ9 20/12/2018 Put 4.000 1.065 1.065 0.000   200 1.065
STOZR9 20/12/2018 Call 4.200 0.985 0.985 0.000   32 0.985
STOZS9 20/12/2018 Put 4.200 1.190 1.190 0.000   0 1.190
STOZY9 20/12/2018 Call 4.400 0.925 0.925 0.000   22 0.925
STOB17 20/12/2018 Put 4.400 1.325 1.325 0.000   50 1.325
STOB47 20/12/2018 Call 4.600 0.875 0.875 0.000   22 0.875
STOB57 20/12/2018 Put 4.600 1.465 1.465 0.000   0 1.465
STOTK7 20/12/2018 Call 4.800 0.820 0.820 0.000   14 0.820
STOTL7 20/12/2018 Put 4.800 1.605 1.605 0.000   0 1.605
STOWY7 20/12/2018 Call 5.000 0.770 0.770 0.000   0 0.770
STOWZ7 20/12/2018 Put 5.000 1.750 1.750 0.000   0 1.750
STOYE7 20/12/2018 Call 5.500 0.670 0.670 0.000   0 0.670
STOYF7 20/12/2018 Put 5.500 2.130 2.130 0.000   0 2.130
STOYG7 20/12/2018 Call 6.000 0.575 0.575 0.000   0 0.575
STOYH7 20/12/2018 Put 6.000 2.535 2.535 0.000   0 2.535
STOZW7 20/12/2018 Call 6.500 0.505 0.505 0.000   0 0.505
STOZX7 20/12/2018 Put 6.500 2.950 2.950 0.000   0 2.950
STOLA8 20/12/2018 Call 7.000 0.440 0.440 0.000   0 0.440
STOLB8 20/12/2018 Put 7.000 3.380 3.380 0.000   0 3.380
STOZD8 27/06/2019 Call 2.600 1.550 1.550 0.000   0 1.550
STOZE8 27/06/2019 Put 2.600 0.365 0.365 0.000   0 0.365
STOYN8 27/06/2019 Call 2.800 1.430 1.430 0.000   0 1.430
STOYO8 27/06/2019 Put 2.800 0.450 0.450 0.000   0 0.450
STOXP8 27/06/2019 Call 3.000 1.320 1.320 0.000   0 1.320
STOXQ8 27/06/2019 Put 3.000 0.545 0.545 0.000   0 0.545
STOVK8 27/06/2019 Call 3.200 1.220 1.220 0.000   0 1.220
STOVL8 27/06/2019 Put 3.200 0.640 0.640 0.000   0 0.640
STORX8 27/06/2019 Call 3.400 1.130 1.130 0.000   0 1.130
STORY8 27/06/2019 Put 3.400 0.750 0.750 0.000   0 0.750
STOR38 27/06/2019 Call 3.600 1.045 1.045 0.000   0 1.045
STOR48 27/06/2019 Put 3.600 0.860 0.860 0.000   0 0.860
STOP38 27/06/2019 Call 3.800 0.965 0.965 0.000   0 0.965
STOP48 27/06/2019 Put 3.800 0.980 0.980 0.000   105 0.980
STOP58 27/06/2019 Call 4.000 0.895 0.895 0.000   0 0.895
STOP68 27/06/2019 Put 4.000 1.105 1.105 0.000   0 1.105
STONN8 27/06/2019 Call 4.200 0.825 0.825 0.000   0 0.825
STONO8 27/06/2019 Put 4.200 1.230 1.230 0.000   0 1.230
STONP8 27/06/2019 Call 4.400 0.770 0.770 0.000   0 0.770
STONQ8 27/06/2019 Put 4.400 1.365 1.365 0.000   30 1.365
STONR8 27/06/2019 Call 4.600 0.715 0.715 0.000   0 0.715
STONS8 27/06/2019 Put 4.600 1.505 1.505 0.000   0 1.505
STONL8 27/06/2019 Call 4.800 0.660 0.660 0.000   0 0.660
STONM8 27/06/2019 Put 4.800 1.640 1.640 0.000   0 1.640
STON78 27/06/2019 Call 5.000 0.615 0.615 0.000   0 0.615
STONK8 27/06/2019 Put 5.000 1.790 1.790 0.000   0 1.790
STON38 27/06/2019 Call 5.500 0.510 0.510 0.000   0 0.510
STON68 27/06/2019 Put 5.500 2.165 2.165 0.000   0 2.165
STONT8 27/06/2019 Call 6.000 0.430 0.430 0.000   0 0.430
STONU8 27/06/2019 Put 6.000 2.565 2.565 0.000   0 2.565
STON18 27/06/2019 Call 6.500 0.365 0.365 0.000   0 0.365
STON28 27/06/2019 Put 6.500 2.975 2.975 0.000   0 2.975
STOMY8 27/06/2019 Call 7.000 0.305 0.305 0.000   0 0.305
STOMZ8 27/06/2019 Put 7.000 3.400 3.400 0.000   0 3.400
STOTA9 19/12/2019 Call 3.000 1.325 1.325 0.000   0 1.325
STOTB9 19/12/2019 Put 3.000 0.520 0.520 0.000   0 0.520
STOQI9 19/12/2019 Call 3.200 1.225 1.225 0.000   0 1.225
STOQJ9 19/12/2019 Put 3.200 0.615 0.615 0.000   0 0.615
STOQ29 19/12/2019 Call 3.400 1.140 1.140 0.000   0 1.140
STOQ39 19/12/2019 Put 3.400 0.720 0.720 0.000   0 0.720
STOQG9 19/12/2019 Call 3.600 1.060 1.060 0.000   0 1.060
STOQH9 19/12/2019 Put 3.600 0.825 0.825 0.000   0 0.825
STOQE9 19/12/2019 Call 3.800 0.995 0.995 0.000   0 0.995
STOQF9 19/12/2019 Put 3.800 0.945 0.945 0.000   0 0.945
STOQ49 19/12/2019 Call 4.000 0.930 0.930 1.000 50 50 0.930
STOQD9 19/12/2019 Put 4.000 1.065 1.065 0.000   180 1.065
STOQK9 19/12/2019 Call 4.200 0.860 0.860 0.000   0 0.860
STOQL9 19/12/2019 Put 4.200 1.195 1.195 0.000   0 1.195
STOQM9 19/12/2019 Call 4.400 0.800 0.800 0.000   0 0.800
STOQN9 19/12/2019 Put 4.400 1.325 1.325 0.000   0 1.325
STOQO9 19/12/2019 Call 4.600 0.740 0.740 0.000   0 0.740
STOQP9 19/12/2019 Put 4.600 1.465 1.465 0.000   0 1.465
STOQQ9 19/12/2019 Call 4.800 0.685 0.685 0.000   0 0.685
STOQR9 19/12/2019 Put 4.800 1.605 1.605 0.000   0 1.605
STOR29 19/12/2019 Call 5.000 0.640 0.640 0.000   0 0.640
STOR39 19/12/2019 Put 5.000 1.750 1.750 0.000   0 1.750
STOR99 19/12/2019 Call 5.500 0.535 0.535 0.000   10 0.535
STOR89 19/12/2019 Put 5.500 2.130 2.130 0.000   0 2.130
STORF9 19/12/2019 Call 6.000 0.455 0.455 0.000   0 0.455
STORG9 19/12/2019 Put 6.000 2.530 2.530 0.000   0 2.530
STORI9 19/12/2019 Call 6.500 0.385 0.385 0.000   0 0.385
STORH9 19/12/2019 Put 6.500 2.940 2.940 0.000   0 2.940

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.