Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
STO 4.300 Up 0.030 4.280 4.300 4.310 4.330 4.260 7,244,772 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOZT9 22/12/2016 Call 0.010 4.290 4.290 0.000   0 4.290
STOMV7 22/12/2016 Call 1.830 2.475 2.475 0.000   0 2.475
STOMW7 22/12/2016 Put 1.830 0.000 0.000 0.000   50 0.000
STOQU7 22/12/2016 Call 1.840 2.465 2.465 0.000   0 2.465
STOQT7 22/12/2016 Put 1.840 0.000 0.000 0.000   105 0.000
STOMX7 22/12/2016 Call 1.870 2.435 2.435 0.000   0 2.435
STON17 22/12/2016 Put 1.870 0.000 0.000 0.000   0 0.000
STOK87 22/12/2016 Call 1.970 2.335 2.335 0.000   0 2.335
STOK97 22/12/2016 Put 1.970 0.000 0.000 0.000   0 0.000
STOK67 22/12/2016 Call 2.060 2.245 2.245 0.000   0 2.245
STOK77 22/12/2016 Put 2.060 0.000 0.000 0.000   0 0.000
STOKA7 22/12/2016 Call 2.160 2.145 2.145 0.000   0 2.145
STOKB7 22/12/2016 Put 2.160 0.000 0.000 0.000   0 0.000
STOGQ7 22/12/2016 Call 2.250 2.055 2.055 0.000   0 2.055
STOGR7 22/12/2016 Put 2.250 0.000 0.000 0.000   30 0.000
STOGO7 22/12/2016 Call 2.340 1.965 1.965 0.000   0 1.965
STOGP7 22/12/2016 Put 2.340 0.000 0.000 0.000   0 0.000
STOGS7 22/12/2016 Call 2.440 1.865 1.865 0.000   60 1.865
STOGT7 22/12/2016 Put 2.440 0.000 0.000 0.000   20 0.000
STOEL7 22/12/2016 Call 2.530 1.775 1.775 0.000   0 1.775
STOEM7 22/12/2016 Put 2.530 0.000 0.000 0.000   30 0.000
STOWT9 22/12/2016 Call 2.620 1.685 1.685 0.000   0 1.685
STOWU9 22/12/2016 Put 2.620 0.000 0.000 0.000   100 0.000
STOCT7 22/12/2016 Call 2.630 1.675 1.675 0.000   0 1.675
STOCS7 22/12/2016 Put 2.630 0.000 0.000 0.000   0 0.000
STOD97 22/12/2016 Call 2.720 1.585 1.585 0.000   200 1.585
STODK7 22/12/2016 Put 2.720 0.000 0.000 0.000   0 0.000
STOWV9 22/12/2016 Call 2.810 1.495 1.495 0.000   669 1.495
STOWW9 22/12/2016 Put 2.810 0.000 0.000 0.000   100 0.000
STOCU7 22/12/2016 Call 2.820 1.485 1.485 0.000   0 1.485
STOCV7 22/12/2016 Put 2.820 0.000 0.000 0.000   0 0.000
STOYX9 22/12/2016 Call 2.910 1.395 1.395 0.000   0 1.395
STOYZ9 22/12/2016 Put 2.910 0.000 0.000 0.000   40 0.000
STOJ99 22/12/2016 Call 3.000 1.305 1.305 0.000   620 1.305
STOJA9 22/12/2016 Put 3.000 0.000 0.000 0.000   408 0.000
STOZ79 22/12/2016 Call 3.090 1.215 1.215 0.000   0 1.215
STOZ89 22/12/2016 Put 3.090 0.000 0.000 0.000   719 0.000
STOCM9 22/12/2016 Call 3.190 1.115 1.115 0.000   180 1.115
STOCN9 22/12/2016 Put 3.190 0.000 0.000 0.000   1,559 0.000
STOYT9 22/12/2016 Call 3.280 1.025 1.025 0.000   351 1.025
STOYU9 22/12/2016 Put 3.280 0.000 0.000 0.000   1,104 0.000
STOUA8 22/12/2016 Call 3.370 0.935 0.935 0.000   200 0.935
STOU98 22/12/2016 Put 3.370 0.000 0.000 0.000 100 2,100 0.000
STOYV9 22/12/2016 Call 3.470 0.840 0.840 0.000   540 0.840
STOYW9 22/12/2016 Put 3.470 0.001 0.001 0.000   2,187 0.001
STOBS7 22/12/2016 Call 3.480 0.830 0.830 0.000   90 0.830
STOBT7 22/12/2016 Put 3.480 0.001 0.001 0.000   325 0.001
STOUB8 22/12/2016 Call 3.560 0.750 0.750 0.000   470 0.750
STOUC8 22/12/2016 Put 3.560 0.002 0.002 0.000   3,303 0.002
STOJ69 22/12/2016 Call 3.570 0.740 0.740 0.000   0 0.740
STOJ79 22/12/2016 Put 3.570 0.002 0.002 0.000   0 0.002
STOYR9 22/12/2016 Call 3.660 0.655 0.655 0.000   709 0.655
STOYS9 22/12/2016 Put 3.660 0.005 0.005 0.000   2,004 0.005
STOBV7 22/12/2016 Call 3.670 0.645 0.645 0.000   92 0.645
STOBU7 22/12/2016 Put 3.670 0.005 0.005 0.000   485 0.005
STOUE8 22/12/2016 Call 3.750 0.570 0.570 0.000   2,324 0.570
STOUD8 22/12/2016 Put 3.750 0.009 0.009 0.000   1,560 0.009
STOJ89 22/12/2016 Call 3.760 0.560 0.560 0.000   200 0.560
STOJJ9 22/12/2016 Put 3.760 0.009 0.009 0.000   0 0.009
STOZ59 22/12/2016 Call 3.840 0.485 0.485 0.000   4,764 0.485
STOZ69 22/12/2016 Put 3.840 0.015 0.015 0.000   6,836 0.015
STOIF9 22/12/2016 Call 3.850 0.480 0.480 0.000   230 0.480
STOIG9 22/12/2016 Put 3.850 0.015 0.015 0.000   835 0.015
STOTW8 22/12/2016 Call 3.940 0.400 0.400 0.000   7,465 0.400
STOTX8 22/12/2016 Put 3.940 0.030 0.030 0.000   5,564 0.030
STOIM9 22/12/2016 Call 3.950 0.390 0.390 0.000   258 0.390
STOIH9 22/12/2016 Put 3.950 0.030 0.030 0.000   1,426 0.030
STOZ39 22/12/2016 Call 4.030 0.325 0.325 0.000   3,718 0.325
STOZ49 22/12/2016 Put 4.030 0.045 0.045 0.045 200 2,423 0.045
STOBW7 22/12/2016 Call 4.040 0.320 0.320 0.000   640 0.320
STOBX7 22/12/2016 Put 4.040 0.045 0.045 0.000   1,566 0.045
STOSJ8 22/12/2016 Call 4.120 0.260 0.260 0.000   4,615 0.260
STOSK8 22/12/2016 Put 4.120 0.070 0.070 0.065 155 4,261 0.070
STOF49 22/12/2016 Call 4.130 0.250 0.250 0.000   552 0.250
STOF59 22/12/2016 Put 4.130 0.070 0.070 0.000   759 0.070
STOZW9 22/12/2016 Call 4.220 0.195 0.195 0.180 50 7,233 0.195
STOZX9 22/12/2016 Put 4.220 0.105 0.105 0.000   3,238 0.105
STOIX9 22/12/2016 Call 4.230 0.190 0.190 0.000   489 0.190
STOIY9 22/12/2016 Put 4.230 0.110 0.110 0.110 260 2,474 0.110
STOQG8 22/12/2016 Call 4.310 0.145 0.145 0.140 400 1,764 0.145
STOQH8 22/12/2016 Put 4.310 0.150 0.150 0.140 100 4,526 0.150
STOZF8 22/12/2016 Call 4.320 0.140 0.140 0.000   674 0.140
STOZG8 22/12/2016 Put 4.320 0.155 0.155 0.000 100 2,042 0.155
STOB27 22/12/2016 Call 4.410 0.105 0.105 0.000   5,936 0.105
STOB37 22/12/2016 Put 4.410 0.210 0.210 0.195 2,125 2,215 0.210
STOZH8 22/12/2016 Call 4.420 0.100 0.100 0.000   700 0.100
STOZI8 22/12/2016 Put 4.420 0.215 0.215 0.000   250 0.215
STOMB8 22/12/2016 Call 4.500 0.075 0.075 0.075 300 10,759 0.075
STOMC8 22/12/2016 Put 4.500 0.270 0.270 0.000   576 0.270
STOZJ8 22/12/2016 Call 4.510 0.070 0.070 0.000   1,500 0.070
STOZK8 22/12/2016 Put 4.510 0.280 0.280 0.000   1,200 0.280
STOTI7 22/12/2016 Call 4.590 0.050 0.050 0.045 5 2,313 0.050
STOTJ7 22/12/2016 Put 4.590 0.340 0.340 0.000   1,071 0.340
STOJ19 22/12/2016 Call 4.600 0.050 0.050 0.000   1,035 0.050
STOIZ9 22/12/2016 Put 4.600 0.350 0.350 0.000   129 0.350
STOJI7 22/12/2016 Call 4.690 0.035 0.035 0.000   11,128 0.035
STOJJ7 22/12/2016 Put 4.690 0.425 0.425 0.000   3,213 0.425
STOBZ7 22/12/2016 Call 4.710 0.030 0.030 0.000   2,504 0.030
STOBY7 22/12/2016 Put 4.710 0.440 0.440 0.440 145 722 0.440
STOWU7 22/12/2016 Call 4.920 0.010 0.010 0.000   1,965 0.010
STOWV7 22/12/2016 Put 4.920 0.635 0.635 0.000   2,664 0.635
STOB99 22/12/2016 Call 4.930 0.010 0.010 0.000   0 0.010
STOBF9 22/12/2016 Put 4.930 0.645 0.645 0.850 1,000 821 0.645
STOFS7 22/12/2016 Call 5.150 0.004 0.004 0.000   2,673 0.004
STOFT7 22/12/2016 Put 5.150 0.855 0.855 0.000   1,227 0.855
STOK78 22/12/2016 Call 5.160 0.004 0.004 0.000   86 0.004
STOK88 22/12/2016 Put 5.160 0.865 0.865 0.650 200 630 0.865
STOY87 22/12/2016 Call 5.390 0.001 0.001 0.000   184 0.001
STOY97 22/12/2016 Put 5.390 1.090 1.090 0.000   19 1.090
STOKE8 22/12/2016 Call 5.400 0.001 0.001 0.000   0 0.001
STOKD8 22/12/2016 Put 5.400 1.100 1.100 0.000   600 1.100
STOFQ7 22/12/2016 Call 5.620 0.000 0.000 0.000   435 0.000
STOFR7 22/12/2016 Put 5.620 1.320 1.320 0.000   248 1.320
STOKK8 22/12/2016 Call 5.630 0.000 0.000 0.000   0 0.000
STOKJ8 22/12/2016 Put 5.630 1.330 1.330 0.000   796 1.330
STOY67 22/12/2016 Call 5.860 0.000 0.000 0.000   200 0.000
STOY77 22/12/2016 Put 5.860 1.560 1.560 0.000   0 1.560
STOBI7 22/12/2016 Call 6.090 0.000 0.000 0.000   560 0.000
STOBJ7 22/12/2016 Put 6.090 1.790 1.790 0.000   100 1.790
STOC17 22/12/2016 Call 6.100 0.000 0.000 0.000   1,265 0.000
STOC27 22/12/2016 Put 6.100 1.795 1.795 0.000   825 1.795
STOZS7 22/12/2016 Call 6.330 0.000 0.000 0.000   974 0.000
STOZT7 22/12/2016 Put 6.330 2.030 2.030 0.000   0 2.030
STOKT8 22/12/2016 Call 6.340 0.000 0.000 0.000   0 0.000
STOKU8 22/12/2016 Put 6.340 2.035 2.035 0.000   668 2.035
STOXA9 22/12/2016 Call 6.560 0.000 0.000 0.000   1,549 0.000
STOXB9 22/12/2016 Put 6.560 2.260 2.260 0.000   0 2.260
STOQA7 22/12/2016 Call 6.570 0.000 0.000 0.000   200 0.000
STOQ97 22/12/2016 Put 6.570 2.265 2.265 0.000   1,020 2.265
STOQE7 22/12/2016 Call 6.800 0.000 0.000 0.000   0 0.000
STOQD7 22/12/2016 Put 6.800 2.500 2.500 0.000   0 2.500
STOQF7 22/12/2016 Call 6.810 0.000 0.000 0.000   0 0.000
STOQG7 22/12/2016 Put 6.810 2.505 2.505 0.000   105 2.505
STOXC9 22/12/2016 Call 7.030 0.000 0.000 0.000   200 0.000
STOXD9 22/12/2016 Put 7.030 2.730 2.730 0.000   70 2.730
STOQ69 22/12/2016 Call 7.040 0.000 0.000 0.000   200 0.000
STOQ59 22/12/2016 Put 7.040 2.735 2.735 0.000   890 2.735
STOUJ9 22/12/2016 Call 7.500 0.000 0.000 0.000   1,050 0.000
STOUK9 22/12/2016 Put 7.500 3.200 3.200 0.000   0 3.200
STOQ79 22/12/2016 Call 7.510 0.000 0.000 0.000   0 0.000
STOQ89 22/12/2016 Put 7.510 3.205 3.205 3.450 30 780 3.205
STOUL9 22/12/2016 Call 7.970 0.000 0.000 0.000   0 0.000
STOUM9 22/12/2016 Put 7.970 3.670 3.670 0.000   50 3.670
STOQA9 22/12/2016 Call 7.980 0.000 0.000 0.000   0 0.000
STOQ99 22/12/2016 Put 7.980 3.675 3.675 0.000   776 3.675
STOUN9 22/12/2016 Call 8.440 0.000 0.000 0.000   0 0.000
STOUO9 22/12/2016 Put 8.440 4.140 4.140 0.000   0 4.140
STOQB9 22/12/2016 Call 8.450 0.000 0.000 0.000   0 0.000
STOQC9 22/12/2016 Put 8.450 4.145 4.145 0.000 75 965 4.145
STON39 22/12/2016 Call 8.900 0.000 0.000 0.000   0 0.000
STON49 22/12/2016 Put 8.900 4.600 4.600 0.000   0 4.600
STOCP7 22/12/2016 Call 8.910 0.000 0.000 0.000   0 0.000
STOCO7 22/12/2016 Put 8.910 4.605 4.605 0.000   428 4.605
STOLU9 22/12/2016 Call 9.370 0.000 0.000 0.000   600 0.000
STOLW9 22/12/2016 Put 9.370 5.070 5.070 0.000   0 5.070
STOQV7 22/12/2016 Call 9.380 0.000 0.000 0.000   0 0.000
STOQW7 22/12/2016 Put 9.380 5.075 5.075 0.000   425 5.075
STOII9 22/12/2016 Call 9.840 0.000 0.000 0.000   0 0.000
STOIJ9 22/12/2016 Put 9.840 5.540 5.540 0.000   0 5.540
STOCQ7 22/12/2016 Call 9.850 0.000 0.000 0.000   0 0.000
STOCR7 22/12/2016 Put 9.850 5.545 5.545 0.000   1,270 5.545
STOMF8 22/12/2016 Call 10.310 0.000 0.000 0.000   0 0.000
STOMG8 22/12/2016 Put 10.310 6.010 6.010 0.000   35 6.010
STOQY7 22/12/2016 Call 10.320 0.000 0.000 0.000   0 0.000
STOQX7 22/12/2016 Put 10.320 6.015 6.015 0.000   998 6.015
STOG28 22/12/2016 Call 10.780 0.000 0.000 0.000   5 0.000
STOG38 22/12/2016 Put 10.780 6.480 6.480 0.000   0 6.480
STOL98 22/12/2016 Call 10.790 0.000 0.000 0.000   0 0.000
STOL88 22/12/2016 Put 10.790 6.485 6.485 0.000   50 6.485
STOEO8 22/12/2016 Call 11.250 0.000 0.000 0.000   5 0.000
STOEP8 22/12/2016 Put 11.250 6.950 6.950 0.000   0 6.950
STOE18 22/12/2016 Call 11.260 0.000 0.000 0.000   0 0.000
STODZ8 22/12/2016 Put 11.260 6.955 6.955 0.000   818 6.955
STOES8 22/12/2016 Call 11.720 0.000 0.000 0.000   24 0.000
STOET8 22/12/2016 Put 11.720 7.420 7.420 0.000   14 7.420
STOEQ8 22/12/2016 Call 12.180 0.000 0.000 0.000   0 0.000
STOER8 22/12/2016 Put 12.180 7.880 7.880 0.000   0 7.880
STOVB7 22/12/2016 Call 12.190 0.000 0.000 0.000   0 0.000
STOVA7 22/12/2016 Put 12.190 7.885 7.885 0.000   887 7.885
STOEW8 22/12/2016 Call 12.650 0.000 0.000 0.000   0 0.000
STOEX8 22/12/2016 Put 12.650 8.350 8.350 0.000   105 8.350
STOF58 22/12/2016 Call 13.120 0.000 0.000 0.000   0 0.000
STOF68 22/12/2016 Put 13.120 8.820 8.820 0.000   20 8.820
STOCR8 22/12/2016 Call 13.130 0.000 0.000 0.000   0 0.000
STOCS8 22/12/2016 Put 13.130 8.825 8.825 0.000   1,275 8.825
STOEU8 22/12/2016 Call 13.590 0.000 0.000 0.000   0 0.000
STOEV8 22/12/2016 Put 13.590 9.290 9.290 0.000   13 9.290
STOR58 24/01/2017 Call 0.010 4.300 4.300 0.000   150 4.300
STOYV8 24/01/2017 Call 2.700 1.610 1.610 0.000   0 1.610
STOYW8 24/01/2017 Put 2.700 0.001 0.001 0.000   0 0.001
STOYB8 24/01/2017 Call 2.800 1.515 1.515 0.000   0 1.515
STOYC8 24/01/2017 Put 2.800 0.001 0.001 0.000   100 0.001
STOYD8 24/01/2017 Call 2.900 1.415 1.415 0.000   20 1.415
STOYE8 24/01/2017 Put 2.900 0.002 0.002 0.000   0 0.002
STOXV8 24/01/2017 Call 3.000 1.320 1.320 0.000   10 1.320
STOXW8 24/01/2017 Put 3.000 0.004 0.004 0.000   3,150 0.004
STOX48 24/01/2017 Call 3.100 1.220 1.220 0.000   0 1.220
STOX58 24/01/2017 Put 3.100 0.007 0.007 0.000   2,050 0.007
STOX68 24/01/2017 Call 3.200 1.125 1.125 0.000   0 1.125
STOX78 24/01/2017 Put 3.200 0.010 0.010 0.000   490 0.010
STOVS8 24/01/2017 Call 3.300 1.030 1.030 0.000   0 1.030
STOVT8 24/01/2017 Put 3.300 0.015 0.015 0.000   120 0.015
STOVC8 24/01/2017 Call 3.400 0.935 0.935 0.000   658 0.935
STOVD8 24/01/2017 Put 3.400 0.025 0.025 0.000   80 0.025
STORP8 24/01/2017 Call 3.500 0.840 0.840 0.000   3,225 0.840
STORQ8 24/01/2017 Put 3.500 0.035 0.035 0.000   6,071 0.035
STORR8 24/01/2017 Call 3.600 0.755 0.755 0.000   806 0.755
STORS8 24/01/2017 Put 3.600 0.045 0.045 0.000   195 0.045
STOR68 24/01/2017 Call 3.700 0.670 0.670 0.000   3,414 0.670
STOR78 24/01/2017 Put 3.700 0.060 0.060 0.000   865 0.060
STOPX8 24/01/2017 Call 3.800 0.585 0.585 0.000   1,550 0.585
STOPY8 24/01/2017 Put 3.800 0.075 0.075 0.000   4,144 0.075
STOJK9 24/01/2017 Call 3.810 0.580 0.580 0.000   0 0.580
STOJL9 24/01/2017 Put 3.810 0.080 0.080 0.000   0 0.080
STOQU8 24/01/2017 Call 3.900 0.510 0.510 0.000   1,363 0.510
STOQV8 24/01/2017 Put 3.900 0.100 0.100 0.100 128 660 0.100
STOEI9 24/01/2017 Call 3.910 0.500 0.500 0.000   100 0.500
STOEH9 24/01/2017 Put 3.910 0.100 0.100 0.000   100 0.100
STOPV8 24/01/2017 Call 4.000 0.440 0.440 0.000   897 0.440
STOPW8 24/01/2017 Put 4.000 0.125 0.125 0.000   625 0.125
STOJN9 24/01/2017 Call 4.010 0.430 0.430 0.000   150 0.430
STOJM9 24/01/2017 Put 4.010 0.130 0.130 0.000   250 0.130
STOQW8 24/01/2017 Call 4.100 0.370 0.370 0.375 20 1,233 0.370
STOQX8 24/01/2017 Put 4.100 0.160 0.160 0.000   1,722 0.160
STOQ48 24/01/2017 Call 4.200 0.310 0.310 0.290 200 1,588 0.310
STOQ58 24/01/2017 Put 4.200 0.200 0.200 0.000   36 0.200
STOQQ8 24/01/2017 Call 4.300 0.260 0.260 0.000   5,329 0.260
STOQR8 24/01/2017 Put 4.300 0.245 0.245 0.000   484 0.245
STOQ88 24/01/2017 Call 4.400 0.215 0.215 0.000 1,000 2,966 0.215
STOQ98 24/01/2017 Put 4.400 0.305 0.305 0.000   459 0.305
STOQO8 24/01/2017 Call 4.500 0.175 0.175 0.000   1,916 0.175
STOQP8 24/01/2017 Put 4.500 0.365 0.365 0.000   210 0.365
STOF29 24/01/2017 Call 4.510 0.170 0.170 0.000   367 0.170
STOF39 24/01/2017 Put 4.510 0.370 0.370 0.000   160 0.370
STOQ28 24/01/2017 Call 4.600 0.140 0.140 0.000   1,191 0.140
STOQ38 24/01/2017 Put 4.600 0.435 0.435 0.000   0 0.435
STOJU9 24/01/2017 Call 4.610 0.135 0.135 0.000   100 0.135
STOJV9 24/01/2017 Put 4.610 0.440 0.440 0.000   0 0.440
STOQC8 24/01/2017 Call 4.700 0.115 0.115 0.000   462 0.115
STOQD8 24/01/2017 Put 4.700 0.505 0.505 0.000   0 0.505
STOJX9 24/01/2017 Call 4.710 0.110 0.110 0.000   514 0.110
STOJW9 24/01/2017 Put 4.710 0.515 0.515 0.000   0 0.515
STOQ68 24/01/2017 Call 4.800 0.090 0.090 0.000   1,140 0.090
STOQ78 24/01/2017 Put 4.800 0.585 0.585 0.000   0 0.585
STOQS8 24/01/2017 Call 4.900 0.075 0.075 0.000   200 0.075
STOQT8 24/01/2017 Put 4.900 0.665 0.665 0.000   0 0.665
STOPZ8 24/01/2017 Call 5.000 0.060 0.060 0.000   515 0.060
STOQ18 24/01/2017 Put 5.000 0.750 0.750 0.000   0 0.750
STOQY8 24/01/2017 Call 5.250 0.035 0.035 0.000   30 0.035
STOQZ8 24/01/2017 Put 5.250 0.970 0.970 0.000   0 0.970
STOQA8 24/01/2017 Call 5.500 0.020 0.020 0.000   965 0.020
STOQB8 24/01/2017 Put 5.500 1.205 1.205 0.000   160 1.205
STOSC8 24/01/2017 Call 5.750 0.009 0.009 0.000   0 0.009
STOSD8 24/01/2017 Put 5.750 1.450 1.450 0.000   0 1.450
STOSE8 24/01/2017 Call 6.000 0.005 0.005 0.000   0 0.005
STOSF8 24/01/2017 Put 6.000 1.700 1.700 0.000   0 1.700
STOSM8 24/01/2017 Call 6.250 0.002 0.002 0.000   0 0.002
STOST8 24/01/2017 Put 6.250 1.950 1.950 0.000   0 1.950
STOT58 24/01/2017 Call 6.500 0.001 0.001 0.000   0 0.001
STOT68 24/01/2017 Put 6.500 2.200 2.200 0.000   0 2.200
STOTB8 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
STOTC8 24/01/2017 Put 6.750 2.450 2.450 0.000   0 2.450
STOUW8 23/02/2017 Call 0.010 4.305 4.305 0.000   0 4.305
STOYX8 23/02/2017 Call 2.700 1.620 1.620 0.000   20 1.620
STOYZ8 23/02/2017 Put 2.700 0.006 0.006 0.000   40 0.006
STOYF8 23/02/2017 Call 2.800 1.525 1.525 0.000   0 1.525
STOYG8 23/02/2017 Put 2.800 0.010 0.010 0.000   3 0.010
STOYH8 23/02/2017 Call 2.900 1.430 1.430 0.000   0 1.430
STOYI8 23/02/2017 Put 2.900 0.015 0.015 0.000   4,940 0.015
STOXY8 23/02/2017 Call 3.000 1.335 1.335 0.000   0 1.335
STOXZ8 23/02/2017 Put 3.000 0.020 0.020 0.000   30 0.020
STOX88 23/02/2017 Call 3.100 1.245 1.245 0.000   0 1.245
STOX98 23/02/2017 Put 3.100 0.030 0.030 0.000   4,940 0.030
STOXA8 23/02/2017 Call 3.200 1.155 1.155 0.000   0 1.155
STOXB8 23/02/2017 Put 3.200 0.040 0.040 0.000   540 0.040
STOVU8 23/02/2017 Call 3.300 1.065 1.065 0.000   180 1.065
STOVV8 23/02/2017 Put 3.300 0.050 0.050 0.000   350 0.050
STOVE8 23/02/2017 Call 3.400 0.980 0.980 0.000   440 0.980
STOVF8 23/02/2017 Put 3.400 0.065 0.065 0.000   1,748 0.065
STOV88 23/02/2017 Call 3.500 0.895 0.895 0.000   0 0.895
STOV98 23/02/2017 Put 3.500 0.085 0.085 0.000   8,260 0.085
STOV68 23/02/2017 Call 3.600 0.815 0.815 0.000   0 0.815
STOV78 23/02/2017 Put 3.600 0.100 0.100 0.000   105 0.100
STOUQ8 23/02/2017 Call 3.700 0.740 0.740 0.000   30 0.740
STOUR8 23/02/2017 Put 3.700 0.125 0.125 0.000   450 0.125
STOTP8 23/02/2017 Call 3.800 0.665 0.665 0.000   10 0.665
STOTQ8 23/02/2017 Put 3.800 0.150 0.150 0.000   1,299 0.150
STOUO8 23/02/2017 Call 3.900 0.595 0.595 0.000   5,170 0.595
STOUP8 23/02/2017 Put 3.900 0.180 0.180 0.000   222 0.180
STOEK9 23/02/2017 Call 3.910 0.585 0.585 0.000   0 0.585
STOEL9 23/02/2017 Put 3.910 0.180 0.180 0.000   570 0.180
STOTJ8 23/02/2017 Call 4.000 0.525 0.525 0.000   670 0.525
STOTK8 23/02/2017 Put 4.000 0.210 0.210 0.000   3,452 0.210
STOUM8 23/02/2017 Call 4.100 0.465 0.465 0.000   230 0.465
STOUN8 23/02/2017 Put 4.100 0.250 0.250 0.000   103 0.250
STOTN8 23/02/2017 Call 4.200 0.405 0.405 0.000   140 0.405
STOTO8 23/02/2017 Put 4.200 0.290 0.290 0.000   4,610 0.290
STOU88 23/02/2017 Call 4.300 0.350 0.350 0.000   845 0.350
STOUL8 23/02/2017 Put 4.300 0.335 0.335 0.000   500 0.335
STODL9 23/02/2017 Call 4.310 0.345 0.345 0.000   361 0.345
STODM9 23/02/2017 Put 4.310 0.340 0.340 0.000   0 0.340
STOTR8 23/02/2017 Call 4.400 0.305 0.305 0.000   2,787 0.305
STOTS8 23/02/2017 Put 4.400 0.390 0.390 0.000   15 0.390
STOUS8 23/02/2017 Call 4.500 0.260 0.260 0.000   2,420 0.260
STOUT8 23/02/2017 Put 4.500 0.445 0.445 0.000   140 0.445
STOJY9 23/02/2017 Call 4.510 0.255 0.255 0.000   70 0.255
STOJZ9 23/02/2017 Put 4.510 0.450 0.450 0.000   0 0.450
STOTF8 23/02/2017 Call 4.600 0.220 0.220 0.215 20 1,618 0.220
STOTG8 23/02/2017 Put 4.600 0.510 0.510 0.000   0 0.510
STOK29 23/02/2017 Call 4.610 0.220 0.220 0.000   300 0.220
STOK19 23/02/2017 Put 4.610 0.515 0.515 0.000   0 0.515
STOU68 23/02/2017 Call 4.700 0.190 0.190 0.000   2,750 0.190
STOU78 23/02/2017 Put 4.700 0.575 0.575 0.000   350 0.575
STOK39 23/02/2017 Call 4.710 0.185 0.185 0.000   0 0.185
STOK49 23/02/2017 Put 4.710 0.580 0.580 0.000   0 0.580
STOTH8 23/02/2017 Call 4.800 0.160 0.160 0.000   243 0.160
STOTI8 23/02/2017 Put 4.800 0.645 0.645 0.000   0 0.645
STOTT8 23/02/2017 Call 4.900 0.140 0.140 0.000   0 0.140
STOU58 23/02/2017 Put 4.900 0.725 0.725 0.000   0 0.725
STOTL8 23/02/2017 Call 5.000 0.120 0.120 0.000   797 0.120
STOTM8 23/02/2017 Put 5.000 0.800 0.800 0.000   0 0.800
STOUU8 23/02/2017 Call 5.250 0.080 0.080 0.000   30 0.080
STOUV8 23/02/2017 Put 5.250 1.015 1.015 0.000   0 1.015
STOUX8 23/02/2017 Call 5.500 0.060 0.060 0.055 30 120 0.060
STOUY8 23/02/2017 Put 5.500 1.235 1.235 0.000   0 1.235
STOW17 30/03/2017 Call 0.010 4.315 4.315 0.000   0 4.315
STON27 30/03/2017 Call 1.780 2.530 2.530 0.000   0 2.530
STON37 30/03/2017 Put 1.780 0.000 0.000 0.000   0 0.000
STOKC7 30/03/2017 Call 1.870 2.440 2.440 0.000   0 2.440
STOKD7 30/03/2017 Put 1.870 0.000 0.000 0.000   0 0.000
STOI77 30/03/2017 Call 2.060 2.260 2.260 0.000   0 2.260
STOI87 30/03/2017 Put 2.060 0.001 0.001 0.000   0 0.001
STOGU7 30/03/2017 Call 2.250 2.075 2.075 0.000   0 2.075
STOGV7 30/03/2017 Put 2.250 0.003 0.003 0.000   0 0.003
STODL7 30/03/2017 Call 2.440 1.895 1.895 0.000   0 1.895
STODM7 30/03/2017 Put 2.440 0.007 0.007 0.000   0 0.007
STOWX9 30/03/2017 Call 2.620 1.725 1.725 0.000   0 1.725
STOWY9 30/03/2017 Put 2.620 0.015 0.015 0.000   40 0.015
STOYK7 30/03/2017 Call 2.630 1.715 1.715 0.000   0 1.715
STOYL7 30/03/2017 Put 2.630 0.015 0.015 0.000   0 0.015
STOZ18 30/03/2017 Call 2.720 1.630 1.630 0.000   0 1.630
STOZ88 30/03/2017 Put 2.720 0.020 0.020 0.000   20 0.020
STOXJ9 30/03/2017 Call 2.810 1.540 1.540 0.000   0 1.540
STOXK9 30/03/2017 Put 2.810 0.025 0.025 0.000   100 0.025
STOYN7 30/03/2017 Call 2.820 1.535 1.535 0.000   0 1.535
STOYM7 30/03/2017 Put 2.820 0.030 0.030 0.000   800 0.030
STOWC7 30/03/2017 Call 2.910 1.450 1.450 0.000   1,621 1.450
STOWF7 30/03/2017 Put 2.910 0.035 0.035 0.000   0 0.035
STOYO7 30/03/2017 Call 2.920 1.440 1.440 0.000   0 1.440
STOYP7 30/03/2017 Put 2.920 0.035 0.035 0.000   0 0.035
STOJB9 30/03/2017 Call 3.000 1.365 1.365 0.000   0 1.365
STOJC9 30/03/2017 Put 3.000 0.045 0.045 0.000   1,830 0.045
STOWA7 30/03/2017 Call 3.090 1.285 1.285 0.000   0 1.285
STOWB7 30/03/2017 Put 3.090 0.055 0.055 0.000   0 0.055
STOGW9 30/03/2017 Call 3.190 1.195 1.195 0.000   100 1.195
STOGX9 30/03/2017 Put 3.190 0.070 0.070 0.000   1,965 0.070
STOVM7 30/03/2017 Call 3.280 1.115 1.115 0.000   0 1.115
STOVN7 30/03/2017 Put 3.280 0.085 0.085 0.000   1,850 0.085
STOGY9 30/03/2017 Call 3.370 1.040 1.040 0.000   25 1.040
STOGZ9 30/03/2017 Put 3.370 0.100 0.100 0.000   460 0.100
STOVY7 30/03/2017 Call 3.470 0.960 0.960 0.000   20 0.960
STOVZ7 30/03/2017 Put 3.470 0.120 0.120 0.000   2,000 0.120
STOGQ9 30/03/2017 Call 3.560 0.890 0.890 0.000   2,068 0.890
STOGR9 30/03/2017 Put 3.560 0.140 0.140 0.000   3,358 0.140
STOVU7 30/03/2017 Call 3.660 0.815 0.815 0.000   215 0.815
STOVV7 30/03/2017 Put 3.660 0.165 0.165 0.000   0 0.165
STOG79 30/03/2017 Call 3.750 0.750 0.750 0.000   596 0.750
STOG89 30/03/2017 Put 3.750 0.190 0.190 0.000   260 0.190
STOVW7 30/03/2017 Call 3.840 0.690 0.690 0.000   287 0.690
STOVX7 30/03/2017 Put 3.840 0.215 0.215 0.000   757 0.215
STOEN9 30/03/2017 Call 3.850 0.680 0.680 0.000   0 0.680
STOEO9 30/03/2017 Put 3.850 0.220 0.220 0.000   105 0.220
STOG99 30/03/2017 Call 3.940 0.625 0.625 0.000   798 0.625
STOGM9 30/03/2017 Put 3.940 0.250 0.250 0.000   5,070 0.250
STOVS7 30/03/2017 Call 4.030 0.565 0.565 0.000   1,151 0.565
STOVT7 30/03/2017 Put 4.030 0.285 0.285 0.000   1,335 0.285
STOGN9 30/03/2017 Call 4.120 0.515 0.515 0.000   5,148 0.515
STOGO9 30/03/2017 Put 4.120 0.320 0.320 0.000   716 0.320
STOVQ7 30/03/2017 Call 4.220 0.460 0.460 0.000   318 0.460
STOVR7 30/03/2017 Put 4.220 0.365 0.365 0.000   110 0.365
STOG59 30/03/2017 Call 4.310 0.415 0.415 0.000   663 0.415
STOG69 30/03/2017 Put 4.310 0.410 0.410 0.000   44 0.410
STOVK7 30/03/2017 Call 4.410 0.370 0.370 0.000   1,411 0.370
STOVL7 30/03/2017 Put 4.410 0.465 0.465 0.000   551 0.465
STOFY9 30/03/2017 Call 4.500 0.330 0.330 0.000   1,422 0.330
STOFZ9 30/03/2017 Put 4.500 0.515 0.515 0.000   240 0.515
STOVO7 30/03/2017 Call 4.590 0.295 0.295 0.000   1,500 0.295
STOVP7 30/03/2017 Put 4.590 0.570 0.570 0.000   100 0.570
STOWP7 30/03/2017 Call 4.600 0.290 0.290 0.000   134 0.290
STOWO7 30/03/2017 Put 4.600 0.570 0.570 0.000   194 0.570
STOG19 30/03/2017 Call 4.690 0.260 0.260 0.000   153 0.260
STOG29 30/03/2017 Put 4.690 0.635 0.635 0.000   5 0.635
STOWW7 30/03/2017 Call 4.920 0.195 0.195 0.000   501 0.195
STOWX7 30/03/2017 Put 4.920 0.795 0.795 0.000   2,338 0.795
STOJO9 30/03/2017 Call 4.930 0.190 0.190 0.000   0 0.190
STOJP9 30/03/2017 Put 4.930 0.800 0.800 0.695 1,000 1,320 0.800
STOFU9 30/03/2017 Call 5.150 0.145 0.145 0.000   15 0.145
STOFV9 30/03/2017 Put 5.150 0.975 0.975 0.000   279 0.975
STOWQ7 30/03/2017 Call 5.160 0.140 0.140 0.000   30 0.140
STOWR7 30/03/2017 Put 5.160 0.980 0.980 0.800 200 2,007 0.980
STOYA7 30/03/2017 Call 5.390 0.105 0.105 0.000   273 0.105
STOYB7 30/03/2017 Put 5.390 1.175 1.175 0.000   0 1.175
STOG39 30/03/2017 Call 5.620 0.080 0.080 0.000   141 0.080
STOG49 30/03/2017 Put 5.620 1.375 1.375 0.000   60 1.375
STOWT7 30/03/2017 Call 5.630 0.080 0.080 0.000   0 0.080
STOWS7 30/03/2017 Put 5.630 1.375 1.375 0.000   460 1.375
STOYC7 30/03/2017 Call 5.860 0.060 0.060 0.000   50 0.060
STOYD7 30/03/2017 Put 5.860 1.595 1.595 0.000   0 1.595
STOFW9 30/03/2017 Call 6.090 0.045 0.045 0.000   1,132 0.045
STOFX9 30/03/2017 Put 6.090 1.810 1.810 0.000   8 1.810
STOW57 30/03/2017 Call 6.100 0.045 0.045 0.000   360 0.045
STOW47 30/03/2017 Put 6.100 1.805 1.805 0.000   715 1.805
STOZU7 30/03/2017 Call 6.330 0.030 0.030 0.000   200 0.030
STOZV7 30/03/2017 Put 6.330 2.040 2.040 0.000   0 2.040
STOKR8 30/03/2017 Call 6.340 0.030 0.030 0.000   14 0.030
STOKS8 30/03/2017 Put 6.340 2.030 2.030 0.000   385 2.030
STOKK9 30/03/2017 Call 6.560 0.025 0.025 0.000   0 0.025
STOKL9 30/03/2017 Put 6.560 2.260 2.260 0.000   0 2.260
STOKQ9 30/03/2017 Call 7.030 0.015 0.015 0.000   250 0.015
STOKR9 30/03/2017 Put 7.030 2.730 2.730 0.000   0 2.730
STOV28 30/03/2017 Call 7.040 0.015 0.015 0.000   0 0.015
STOV38 30/03/2017 Put 7.040 2.705 2.705 0.000 105 355 2.705
STOKY9 30/03/2017 Call 7.500 0.007 0.007 0.000   0 0.007
STOKZ9 30/03/2017 Put 7.500 3.200 3.200 0.000   0 3.200
STOW67 30/03/2017 Call 7.510 0.008 0.008 0.000   0 0.008
STOW77 30/03/2017 Put 7.510 3.170 3.170 0.000   670 3.170
STOL59 30/03/2017 Call 7.970 0.004 0.004 0.000   0 0.004
STOL69 30/03/2017 Put 7.970 3.670 3.670 0.000   0 3.670
STOW97 30/03/2017 Call 7.980 0.004 0.004 0.000   0 0.004
STOW87 30/03/2017 Put 7.980 3.635 3.635 0.000   374 3.635
STOIS8 30/03/2017 Call 8.440 0.002 0.002 0.000   0 0.002
STOIR8 30/03/2017 Put 8.440 4.140 4.140 0.000   0 4.140
STOIL8 30/03/2017 Call 8.450 0.002 0.002 0.000   0 0.002
STOIM8 30/03/2017 Put 8.450 4.105 4.105 0.000   1,052 4.105
STOMR9 30/03/2017 Call 8.900 0.001 0.001 0.000   0 0.001
STOMS9 30/03/2017 Put 8.900 4.600 4.600 0.000   0 4.600
STOMU9 30/03/2017 Call 8.910 0.001 0.001 0.000   0 0.001
STOMT9 30/03/2017 Put 8.910 4.560 4.560 0.000   0 4.560
STOT18 30/03/2017 Call 9.610 0.001 0.001 0.000   0 0.001
STOT28 30/03/2017 Put 9.610 5.310 5.310 0.000   0 5.310
STOT48 30/03/2017 Call 9.620 0.001 0.001 0.000   0 0.001
STOT38 30/03/2017 Put 9.620 5.270 5.270 0.000   57 5.270
STOT78 30/03/2017 Call 9.840 0.000 0.000 0.000   0 0.000
STOT88 30/03/2017 Put 9.840 5.540 5.540 0.000   0 5.540
STOTA8 30/03/2017 Call 9.850 0.000 0.000 0.000   0 0.000
STOT98 30/03/2017 Put 9.850 5.495 5.495 0.000   370 5.495
STOI79 27/04/2017 Call 0.010 4.320 4.320 0.000   0 4.320
STOIN9 27/04/2017 Call 2.700 1.655 1.655 0.000   0 1.655
STOIO9 27/04/2017 Put 2.700 0.030 0.030 0.000   398 0.030
STOF69 27/04/2017 Call 2.800 1.555 1.555 0.000   0 1.555
STOF79 27/04/2017 Put 2.800 0.040 0.040 0.000   0 0.040
STOF89 27/04/2017 Call 2.900 1.460 1.460 0.000   0 1.460
STOF99 27/04/2017 Put 2.900 0.055 0.055 0.000   0 0.055
STOFF9 27/04/2017 Call 3.000 1.370 1.370 0.000   0 1.370
STOFG9 27/04/2017 Put 3.000 0.065 0.065 0.000   0 0.065
STOFH9 27/04/2017 Call 3.100 1.285 1.285 0.000   0 1.285
STOFI9 27/04/2017 Put 3.100 0.080 0.080 0.000   250 0.080
STOFL9 27/04/2017 Call 3.200 1.200 1.200 0.000   0 1.200
STOFM9 27/04/2017 Put 3.200 0.095 0.095 0.000   0 0.095
STOFN9 27/04/2017 Call 3.300 1.115 1.115 0.000   0 1.115
STOFO9 27/04/2017 Put 3.300 0.110 0.110 0.000   1,250 0.110
STOFP9 27/04/2017 Call 3.400 1.035 1.035 0.000   0 1.035
STOFQ9 27/04/2017 Put 3.400 0.130 0.130 0.000   0 0.130
STOFR9 27/04/2017 Call 3.500 0.960 0.960 0.000   0 0.960
STOFS9 27/04/2017 Put 3.500 0.150 0.150 0.000   250 0.150
STOFT9 27/04/2017 Call 3.600 0.885 0.885 0.000   0 0.885
STOGK9 27/04/2017 Put 3.600 0.175 0.175 0.000   0 0.175
STOGL9 27/04/2017 Call 3.700 0.820 0.820 0.000   0 0.820
STOGP9 27/04/2017 Put 3.700 0.200 0.200 0.000   250 0.200
STOGS9 27/04/2017 Call 3.800 0.750 0.750 0.000   10 0.750
STOGT9 27/04/2017 Put 3.800 0.230 0.230 0.000   0 0.230
STOGU9 27/04/2017 Call 3.900 0.685 0.685 0.000   7 0.685
STOGV9 27/04/2017 Put 3.900 0.265 0.265 0.000   0 0.265
STOI19 27/04/2017 Call 4.000 0.625 0.625 0.000   0 0.625
STOI29 27/04/2017 Put 4.000 0.305 0.305 0.000   400 0.305
STOI39 27/04/2017 Call 4.100 0.565 0.565 0.000   100 0.565
STOI49 27/04/2017 Put 4.100 0.345 0.345 0.000   250 0.345
STOI59 27/04/2017 Call 4.200 0.510 0.510 0.000   0 0.510
STOI69 27/04/2017 Put 4.200 0.390 0.390 0.000   0 0.390
STOI89 27/04/2017 Call 4.300 0.455 0.455 0.000   20 0.455
STOI99 27/04/2017 Put 4.300 0.440 0.440 0.000   0 0.440
STOIV9 27/04/2017 Call 4.400 0.410 0.410 0.000   100 0.410
STOIW9 27/04/2017 Put 4.400 0.490 0.490 0.000   200 0.490
STOJQ9 27/04/2017 Call 4.500 0.365 0.365 0.000   126 0.365
STOJR9 27/04/2017 Put 4.500 0.545 0.545 0.000   500 0.545
STOJS9 27/04/2017 Call 4.600 0.325 0.325 0.000   400 0.325
STOJT9 27/04/2017 Put 4.600 0.605 0.605 0.000   0 0.605
STOK59 27/04/2017 Call 4.700 0.285 0.285 0.000   0 0.285
STOK69 27/04/2017 Put 4.700 0.665 0.665 0.000   0 0.665
STOKB9 27/04/2017 Call 4.800 0.255 0.255 0.000   1,000 0.255
STOKC9 27/04/2017 Put 4.800 0.735 0.735 0.000   0 0.735
STOKD9 27/04/2017 Call 4.900 0.225 0.225 0.000   200 0.225
STOKE9 27/04/2017 Put 4.900 0.805 0.805 0.000   0 0.805
STOM79 27/04/2017 Call 5.000 0.200 0.200 0.000   0 0.200
STOM89 27/04/2017 Put 5.000 0.875 0.875 0.000   0 0.875
STOM99 27/04/2017 Call 5.250 0.145 0.145 0.000   0 0.145
STOMA9 27/04/2017 Put 5.250 1.080 1.080 0.000   0 1.080
STOLO9 25/05/2017 Call 0.010 4.330 4.330 0.000   0 4.330
STOLT9 25/05/2017 Call 3.200 1.210 1.210 0.000   0 1.210
STOLZ9 25/05/2017 Put 3.200 0.100 0.100 0.000   0 0.100
STOM19 25/05/2017 Call 3.300 1.145 1.145 0.000   0 1.145
STOM29 25/05/2017 Put 3.300 0.120 0.120 0.000   0 0.120
STOLP9 25/05/2017 Call 3.400 1.065 1.065 0.000   0 1.065
STOLQ9 25/05/2017 Put 3.400 0.140 0.140 0.000   0 0.140
STOKN9 25/05/2017 Call 3.500 0.990 0.990 0.000   0 0.990
STOKO9 25/05/2017 Put 3.500 0.165 0.165 0.000   0 0.165
STOKP9 25/05/2017 Call 3.600 0.915 0.915 0.000   0 0.915
STOKS9 25/05/2017 Put 3.600 0.195 0.195 0.000   0 0.195
STOKT9 25/05/2017 Call 3.700 0.850 0.850 0.000   0 0.850
STOKU9 25/05/2017 Put 3.700 0.225 0.225 0.000   0 0.225
STOKV9 25/05/2017 Call 3.800 0.785 0.785 0.000   0 0.785
STOKW9 25/05/2017 Put 3.800 0.255 0.255 0.000   0 0.255
STOKX9 25/05/2017 Call 3.900 0.720 0.720 0.000   0 0.720
STOL19 25/05/2017 Put 3.900 0.295 0.295 0.000   0 0.295
STOL29 25/05/2017 Call 4.000 0.660 0.660 0.000   0 0.660
STOL39 25/05/2017 Put 4.000 0.330 0.330 0.000   20 0.330
STOL49 25/05/2017 Call 4.100 0.600 0.600 0.000   0 0.600
STOL79 25/05/2017 Put 4.100 0.375 0.375 0.000   0 0.375
STOL89 25/05/2017 Call 4.200 0.545 0.545 0.000   0 0.545
STOL99 25/05/2017 Put 4.200 0.420 0.420 0.000   0 0.420
STOLA9 25/05/2017 Call 4.300 0.495 0.495 0.000   10 0.495
STOLB9 25/05/2017 Put 4.300 0.470 0.470 0.000   10 0.470
STOLC9 25/05/2017 Call 4.400 0.450 0.450 0.000   0 0.450
STOLD9 25/05/2017 Put 4.400 0.530 0.530 0.000   0 0.530
STOLE9 25/05/2017 Call 4.500 0.410 0.410 0.000   0 0.410
STOLF9 25/05/2017 Put 4.500 0.585 0.585 0.000   0 0.585
STOLG9 25/05/2017 Call 4.600 0.370 0.370 0.000   0 0.370
STOLH9 25/05/2017 Put 4.600 0.650 0.650 0.000   0 0.650
STOLI9 25/05/2017 Call 4.700 0.335 0.335 0.000   0 0.335
STOLJ9 25/05/2017 Put 4.700 0.710 0.710 0.000   0 0.710
STOLK9 25/05/2017 Call 4.800 0.295 0.295 0.000   0 0.295
STOLL9 25/05/2017 Put 4.800 0.775 0.775 0.000   0 0.775
STOLM9 25/05/2017 Call 4.900 0.265 0.265 0.000   29 0.265
STOLN9 25/05/2017 Put 4.900 0.840 0.840 0.000   0 0.840
STOMB9 25/05/2017 Call 5.000 0.235 0.235 0.000   0 0.235
STOMC9 25/05/2017 Put 5.000 0.910 0.910 0.000   0 0.910
STOMD9 25/05/2017 Call 5.250 0.175 0.175 0.000   0 0.175
STOME9 25/05/2017 Put 5.250 1.100 1.100 0.000   0 1.100
STONV8 29/06/2017 Call 0.010 4.340 4.340 0.000   0 4.340
STON47 29/06/2017 Call 1.780 2.540 2.540 0.000   0 2.540
STON57 29/06/2017 Put 1.780 0.005 0.005 0.000   0 0.005
STOKE7 29/06/2017 Call 1.870 2.455 2.455 0.000   0 2.455
STOKF7 29/06/2017 Put 1.870 0.007 0.007 0.000   0 0.007
STOI97 29/06/2017 Call 2.060 2.270 2.270 0.000   0 2.270
STOIF7 29/06/2017 Put 2.060 0.015 0.015 0.000   0 0.015
STOGW7 29/06/2017 Call 2.250 2.095 2.095 0.000   0 2.095
STOGX7 29/06/2017 Put 2.250 0.025 0.025 0.000   0 0.025
STODN7 29/06/2017 Call 2.440 1.920 1.920 0.000   0 1.920
STODO7 29/06/2017 Put 2.440 0.040 0.040 0.000   0 0.040
STOSV8 29/06/2017 Call 2.450 1.910 1.910 0.000   0 1.910
STOSU8 29/06/2017 Put 2.450 0.040 0.040 0.000   0 0.040
STOXN9 29/06/2017 Call 2.620 1.755 1.755 0.000   0 1.755
STOXO9 29/06/2017 Put 2.620 0.060 0.060 0.000   0 0.060
STOSW8 29/06/2017 Call 2.630 1.745 1.745 0.000   0 1.745
STOSX8 29/06/2017 Put 2.630 0.060 0.060 0.000   0 0.060
STOZ98 29/06/2017 Call 2.720 1.665 1.665 0.000   0 1.665
STOZA8 29/06/2017 Put 2.720 0.070 0.070 0.000   0 0.070
STOXL9 29/06/2017 Call 2.810 1.585 1.585 0.000   0 1.585
STOXM9 29/06/2017 Put 2.810 0.080 0.080 0.000   30 0.080
STOSZ8 29/06/2017 Call 2.820 1.575 1.575 0.000   0 1.575
STOSY8 29/06/2017 Put 2.820 0.080 0.080 0.000   0 0.080
STOYJ8 29/06/2017 Call 2.910 1.495 1.495 0.000   0 1.495
STOYK8 29/06/2017 Put 2.910 0.095 0.095 0.000   0 0.095
STOJD9 29/06/2017 Call 3.000 1.420 1.420 0.000   0 1.420
STOJE9 29/06/2017 Put 3.000 0.105 0.105 0.000   1,264 0.105
STOXC8 29/06/2017 Call 3.090 1.340 1.340 0.000   0 1.340
STOXD8 29/06/2017 Put 3.090 0.120 0.120 0.000   1,000 0.120
STOCO9 29/06/2017 Call 3.190 1.260 1.260 0.000   100 1.260
STOCP9 29/06/2017 Put 3.190 0.140 0.140 0.000   130 0.140
STOXF8 29/06/2017 Call 3.280 1.190 1.190 0.000   0 1.190
STOXG8 29/06/2017 Put 3.280 0.155 0.155 0.000   0 0.155
STOK99 29/06/2017 Call 3.290 1.185 1.185 0.000   0 1.185
STOKA9 29/06/2017 Put 3.290 0.160 0.160 0.000   0 0.160
STOZO8 29/06/2017 Call 3.370 1.125 1.125 0.000   75 1.125
STOZP8 29/06/2017 Put 3.370 0.180 0.180 0.000   30 0.180
STOVG8 29/06/2017 Call 3.470 1.050 1.050 0.000   100 1.050
STOVH8 29/06/2017 Put 3.470 0.200 0.200 0.000   160 0.200
STOZ28 29/06/2017 Call 3.560 0.985 0.985 0.000   3,131 0.985
STOZ38 29/06/2017 Put 3.560 0.225 0.225 0.000   225 0.225
STORT8 29/06/2017 Call 3.660 0.920 0.920 0.000   200 0.920
STORU8 29/06/2017 Put 3.660 0.255 0.255 0.000   0 0.255
STOXI8 29/06/2017 Call 3.750 0.860 0.860 0.000   1,300 0.860
STOXJ8 29/06/2017 Put 3.750 0.285 0.285 0.000   245 0.285
STOP98 29/06/2017 Call 3.840 0.805 0.805 0.000   200 0.805
STOPK8 29/06/2017 Put 3.840 0.320 0.320 0.000   37 0.320
STOTY8 29/06/2017 Call 3.940 0.745 0.745 0.000   67 0.745
STOTZ8 29/06/2017 Put 3.940 0.355 0.355 0.000   48 0.355
STONW8 29/06/2017 Call 4.030 0.695 0.695 0.000   2,123 0.695
STONX8 29/06/2017 Put 4.030 0.390 0.390 0.000   170 0.390
STOWT8 29/06/2017 Call 4.040 0.690 0.690 0.000   0 0.690
STOWU8 29/06/2017 Put 4.040 0.395 0.395 0.000   227 0.395
STOSN8 29/06/2017 Call 4.120 0.645 0.645 0.000   320 0.645
STOSO8 29/06/2017 Put 4.120 0.435 0.435 0.000   230 0.435
STOM28 29/06/2017 Call 4.220 0.590 0.590 0.000   0 0.590
STOM38 29/06/2017 Put 4.220 0.480 0.480 0.000   176 0.480
STOQI8 29/06/2017 Call 4.310 0.545 0.545 0.000 80 105 0.545
STOQJ8 29/06/2017 Put 4.310 0.525 0.525 0.000 80 201 0.525
STOLK8 29/06/2017 Call 4.410 0.500 0.500 0.000   100 0.500
STOLN8 29/06/2017 Put 4.410 0.580 0.580 0.000   290 0.580
STOMH8 29/06/2017 Call 4.500 0.460 0.460 0.000   1,074 0.460
STOMI8 29/06/2017 Put 4.500 0.630 0.630 0.000   950 0.630
STOKF8 29/06/2017 Call 4.510 0.455 0.455 0.000   0 0.455
STOKG8 29/06/2017 Put 4.510 0.630 0.630 0.000   7 0.630
STOLO8 29/06/2017 Call 4.590 0.425 0.425 0.000   100 0.425
STOLP8 29/06/2017 Put 4.590 0.680 0.680 0.000   200 0.680
STOJK7 29/06/2017 Call 4.690 0.385 0.385 0.000   430 0.385
STOJL7 29/06/2017 Put 4.690 0.745 0.745 0.000   650 0.745
STOLZ8 29/06/2017 Call 4.920 0.310 0.310 0.000   3,300 0.310
STOM18 29/06/2017 Put 4.920 0.900 0.900 0.000   0 0.900
STOWS8 29/06/2017 Call 4.930 0.305 0.305 0.000   196 0.305
STOWR8 29/06/2017 Put 4.930 0.895 0.895 0.000   16 0.895
STOFW7 29/06/2017 Call 5.150 0.245 0.245 0.000   156 0.245
STOFX7 29/06/2017 Put 5.150 1.065 1.065 0.000   0 1.065
STOLQ8 29/06/2017 Call 5.390 0.195 0.195 0.000   1,332 0.195
STOLR8 29/06/2017 Put 5.390 1.255 1.255 0.000   0 1.255
STOFU7 29/06/2017 Call 5.620 0.155 0.155 0.000   230 0.155
STOFV7 29/06/2017 Put 5.620 1.445 1.445 0.000   0 1.445
STOKI8 29/06/2017 Call 5.630 0.150 0.150 0.000   175 0.150
STOKH8 29/06/2017 Put 5.630 1.435 1.435 0.000   230 1.435
STOLX8 29/06/2017 Call 5.860 0.120 0.120 0.000   0 0.120
STOLY8 29/06/2017 Put 5.860 1.650 1.650 0.000   227 1.650
STOBK7 29/06/2017 Call 6.090 0.090 0.090 0.000   1,969 0.090
STOBL7 29/06/2017 Put 6.090 1.855 1.855 0.000   416 1.855
STOWP8 29/06/2017 Call 6.100 0.090 0.090 0.000   0 0.090
STOWQ8 29/06/2017 Put 6.100 1.840 1.840 0.000   35 1.840
STOLS8 29/06/2017 Call 6.330 0.070 0.070 0.000   0 0.070
STOLW8 29/06/2017 Put 6.330 2.075 2.075 0.000   0 2.075
STOJ39 29/06/2017 Call 6.340 0.070 0.070 0.000   0 0.070
STOJ29 29/06/2017 Put 6.340 2.055 2.055 0.000   0 2.055
STOXF9 29/06/2017 Call 6.560 0.055 0.055 0.000   0 0.055
STOXG9 29/06/2017 Put 6.560 2.290 2.290 0.000   70 2.290
STOJ49 29/06/2017 Call 6.570 0.055 0.055 0.000   0 0.055
STOJ59 29/06/2017 Put 6.570 2.265 2.265 0.000   165 2.265
STOXH9 29/06/2017 Call 7.030 0.030 0.030 0.000   400 0.030
STOXI9 29/06/2017 Put 7.030 2.740 2.740 0.000   65 2.740
STOV58 29/06/2017 Call 7.040 0.030 0.030 0.000   0 0.030
STOV48 29/06/2017 Put 7.040 2.705 2.705 0.000   90 2.705
STOUP9 29/06/2017 Call 7.500 0.020 0.020 0.000   0 0.020
STOUQ9 29/06/2017 Put 7.500 3.200 3.200 0.000   0 3.200
STOJQ8 29/06/2017 Call 7.510 0.020 0.020 0.000   0 0.020
STOJR8 29/06/2017 Put 7.510 3.155 3.155 0.000   460 3.155
STOUR9 29/06/2017 Call 7.970 0.010 0.010 0.000   0 0.010
STOUS9 29/06/2017 Put 7.970 3.670 3.670 0.000   0 3.670
STOLR9 29/06/2017 Call 7.980 0.010 0.010 0.000   0 0.010
STOLS9 29/06/2017 Put 7.980 3.605 3.605 0.000   0 3.605
STOUT9 29/06/2017 Call 8.440 0.006 0.006 0.000   2 0.006
STOUU9 29/06/2017 Put 8.440 4.140 4.140 0.000   0 4.140
STOP78 29/06/2017 Call 8.450 0.006 0.006 0.000   0 0.006
STOP88 29/06/2017 Put 8.450 4.065 4.065 0.000   417 4.065
STON59 29/06/2017 Call 8.900 0.004 0.004 0.000   0 0.004
STON69 29/06/2017 Put 8.900 4.600 4.600 0.000   100 4.600
STOLX9 29/06/2017 Call 9.370 0.002 0.002 0.000   0 0.002
STOLY9 29/06/2017 Put 9.370 5.070 5.070 0.000   0 5.070
STOIK9 29/06/2017 Call 9.840 0.001 0.001 0.000   0 0.001
STOIL9 29/06/2017 Put 9.840 5.540 5.540 0.000   0 5.540
STOFJ9 29/06/2017 Call 10.310 0.001 0.001 0.000   0 0.001
STOFK9 29/06/2017 Put 10.310 6.010 6.010 0.000   100 6.010
STOMM9 29/06/2017 Call 10.320 0.001 0.001 0.000   0 0.001
STOML9 29/06/2017 Put 10.320 5.905 5.905 0.000   25 5.905
STOEJ9 29/06/2017 Call 10.780 0.000 0.000 0.000   0 0.000
STOEM9 29/06/2017 Put 10.780 6.480 6.480 0.000   0 6.480
STOMN9 29/06/2017 Call 10.790 0.000 0.000 0.000   0 0.000
STOMO9 29/06/2017 Put 10.790 6.370 6.370 0.000   50 6.370
STOW48 29/06/2017 Call 11.250 0.000 0.000 0.000   0 0.000
STOW58 29/06/2017 Put 11.250 6.950 6.950 0.000   100 6.950
STOMQ9 29/06/2017 Call 11.260 0.000 0.000 0.000   0 0.000
STOMP9 29/06/2017 Put 11.260 6.835 6.835 0.000   75 6.835
STOWA8 29/06/2017 Call 11.720 0.000 0.000 0.000   0 0.000
STOWB8 29/06/2017 Put 11.720 7.420 7.420 0.000   118 7.420
STOWE8 29/06/2017 Call 12.180 0.000 0.000 0.000   0 0.000
STOWF8 29/06/2017 Put 12.180 7.880 7.880 0.000   0 7.880
STOW88 29/06/2017 Call 12.650 0.000 0.000 0.000   0 0.000
STOW98 29/06/2017 Put 12.650 8.350 8.350 0.000   11 8.350
STOWG8 29/06/2017 Call 13.120 0.000 0.000 0.000   0 0.000
STOWH8 29/06/2017 Put 13.120 8.820 8.820 0.000   0 8.820
STODR9 29/06/2017 Call 13.130 0.000 0.000 0.000   0 0.000
STODS9 29/06/2017 Put 13.130 8.685 8.685 0.000   67 8.685
STOW68 29/06/2017 Call 13.590 0.000 0.000 0.000   0 0.000
STOW78 29/06/2017 Put 13.590 9.290 9.290 0.000   40 9.290
STOCJ9 28/09/2017 Call 0.010 4.305 4.305 0.000   0 4.305
STOZB8 28/09/2017 Call 2.600 1.810 1.810 0.000   0 1.810
STOZC8 28/09/2017 Put 2.600 0.100 0.100 0.000   0 0.100
STOIP9 28/09/2017 Call 2.700 1.720 1.720 0.000   0 1.720
STOIQ9 28/09/2017 Put 2.700 0.115 0.115 0.000   0 0.115
STOYL8 28/09/2017 Call 2.800 1.635 1.635 0.000   0 1.635
STOYM8 28/09/2017 Put 2.800 0.130 0.130 0.000   0 0.130
STOCU9 28/09/2017 Call 2.900 1.550 1.550 0.000   0 1.550
STOCV9 28/09/2017 Put 2.900 0.145 0.145 0.000   0 0.145
STOXH8 28/09/2017 Call 3.000 1.475 1.475 0.000   0 1.475
STOXO8 28/09/2017 Put 3.000 0.165 0.165 0.000   0 0.165
STOBM9 28/09/2017 Call 3.100 1.400 1.400 0.000   0 1.400
STOBO9 28/09/2017 Put 3.100 0.190 0.190 0.000   0 0.190
STOVI8 28/09/2017 Call 3.200 1.330 1.330 0.000   0 1.330
STOVJ8 28/09/2017 Put 3.200 0.210 0.210 0.000   0 0.210
STOBP9 28/09/2017 Call 3.300 1.255 1.255 0.000   0 1.255
STOBQ9 28/09/2017 Put 3.300 0.235 0.235 0.000   0 0.235
STORV8 28/09/2017 Call 3.400 1.190 1.190 0.000   0 1.190
STORW8 28/09/2017 Put 3.400 0.260 0.260 0.000   0 0.260
STOBI9 28/09/2017 Call 3.500 1.120 1.120 0.000   0 1.120
STOBJ9 28/09/2017 Put 3.500 0.290 0.290 0.000   0 0.290
STOR18 28/09/2017 Call 3.600 1.050 1.050 0.000   0 1.050
STOR28 28/09/2017 Put 3.600 0.320 0.320 0.000   25 0.320
STOBR9 28/09/2017 Call 3.700 0.985 0.985 0.000   0 0.985
STOBS9 28/09/2017 Put 3.700 0.355 0.355 0.000   0 0.355
STONY8 28/09/2017 Call 3.800 0.920 0.920 0.000   200 0.920
STONZ8 28/09/2017 Put 3.800 0.395 0.395 0.000   0 0.395
STOBT9 28/09/2017 Call 3.900 0.860 0.860 0.000   0 0.860
STOBU9 28/09/2017 Put 3.900 0.435 0.435 0.000   0 0.435
STOP18 28/09/2017 Call 4.000 0.805 0.805 0.000   175 0.805
STOP28 28/09/2017 Put 4.000 0.475 0.475 0.000   0 0.475
STOBK9 28/09/2017 Call 4.100 0.750 0.750 0.000   0 0.750
STOBL9 28/09/2017 Put 4.100 0.520 0.520 0.000   0 0.520
STOMU8 28/09/2017 Call 4.200 0.700 0.700 0.000   0 0.700
STOMV8 28/09/2017 Put 4.200 0.570 0.570 0.000   0 0.570
STOBG9 28/09/2017 Call 4.300 0.655 0.655 0.000   0 0.655
STOBH9 28/09/2017 Put 4.300 0.615 0.615 0.000   0 0.615
STOMW8 28/09/2017 Call 4.400 0.610 0.610 0.000   0 0.610
STOMX8 28/09/2017 Put 4.400 0.670 0.670 0.000   0 0.670
STOCY9 28/09/2017 Call 4.500 0.565 0.565 0.000   0 0.565
STOCZ9 28/09/2017 Put 4.500 0.725 0.725 0.000   0 0.725
STOME8 28/09/2017 Call 4.600 0.525 0.525 0.000   0 0.525
STOMN8 28/09/2017 Put 4.600 0.780 0.780 0.000   0 0.780
STOD79 28/09/2017 Call 4.700 0.490 0.490 0.000   0 0.490
STOD89 28/09/2017 Put 4.700 0.845 0.845 0.000   0 0.845
STOMO8 28/09/2017 Call 4.800 0.450 0.450 0.000   0 0.450
STOMP8 28/09/2017 Put 4.800 0.905 0.905 0.000   0 0.905
STOKF9 28/09/2017 Call 4.900 0.415 0.415 0.000   0 0.415
STOKG9 28/09/2017 Put 4.900 0.970 0.970 0.000   0 0.970
STOMQ8 28/09/2017 Call 5.000 0.385 0.385 0.000   50 0.385
STOMR8 28/09/2017 Put 5.000 1.045 1.045 0.000   0 1.045
STOMF9 28/09/2017 Call 5.250 0.320 0.320 0.000   0 0.320
STOMG9 28/09/2017 Put 5.250 1.225 1.225 0.000   0 1.225
STOM48 28/09/2017 Call 5.500 0.260 0.260 0.000   200 0.260
STOM58 28/09/2017 Put 5.500 1.420 1.420 0.000   0 1.420
STOMS8 28/09/2017 Call 6.000 0.175 0.175 0.000   0 0.175
STOMT8 28/09/2017 Put 6.000 1.830 1.830 0.000   0 1.830
STOD49 28/09/2017 Call 6.010 0.170 0.170 0.000   500 0.170
STOD39 28/09/2017 Put 6.010 1.835 1.835 0.000   0 1.835
STOD59 28/09/2017 Call 6.250 0.140 0.140 0.000   0 0.140
STOD69 28/09/2017 Put 6.250 2.050 2.050 0.000   0 2.050
STOD19 28/09/2017 Call 6.260 0.140 0.140 0.000   0 0.140
STOD29 28/09/2017 Put 6.260 2.050 2.050 0.000   84 2.050
STOM68 28/09/2017 Call 6.500 0.115 0.115 0.000   250 0.115
STOM78 28/09/2017 Put 6.500 2.275 2.275 0.000   0 2.275
STOM88 28/09/2017 Call 7.000 0.080 0.080 0.000   0 0.080
STOMD8 28/09/2017 Put 7.000 2.735 2.735 0.000   0 2.735
STON67 21/12/2017 Call 1.780 2.600 2.600 0.000   0 2.600
STON77 21/12/2017 Put 1.780 0.050 0.050 0.000   0 0.050
STOKG7 21/12/2017 Call 1.870 2.520 2.520 0.000   0 2.520
STOKH7 21/12/2017 Put 1.870 0.055 0.055 0.000   0 0.055
STOIG7 21/12/2017 Call 2.060 2.350 2.350 0.000   0 2.350
STOIH7 21/12/2017 Put 2.060 0.075 0.075 0.000   0 0.075
STOGY7 21/12/2017 Call 2.250 2.185 2.185 0.000   0 2.185
STOGZ7 21/12/2017 Put 2.250 0.095 0.095 0.000   0 0.095
STODP7 21/12/2017 Call 2.440 2.025 2.025 0.000   0 2.025
STODQ7 21/12/2017 Put 2.440 0.120 0.120 0.000   40 0.120
STOXR9 21/12/2017 Call 2.620 1.875 1.875 0.000   0 1.875
STOXS9 21/12/2017 Put 2.620 0.145 0.145 0.000   0 0.145
STOXP9 21/12/2017 Call 2.810 1.725 1.725 0.000   0 1.725
STOXQ9 21/12/2017 Put 2.810 0.180 0.180 0.000   0 0.180
STOJF9 21/12/2017 Call 3.000 1.580 1.580 0.000   0 1.580
STOJG9 21/12/2017 Put 3.000 0.225 0.225 0.000   0 0.225
STOCQ9 21/12/2017 Call 3.190 1.445 1.445 0.000   0 1.445
STOCR9 21/12/2017 Put 3.190 0.270 0.270 0.000   20 0.270
STOZQ8 21/12/2017 Call 3.370 1.320 1.320 0.000   0 1.320
STOZR8 21/12/2017 Put 3.370 0.325 0.325 0.000   0 0.325
STOZ48 21/12/2017 Call 3.560 1.195 1.195 0.000   0 1.195
STOZ58 21/12/2017 Put 3.560 0.385 0.385 0.000   0 0.385
STOXK8 21/12/2017 Call 3.750 1.080 1.080 0.000   0 1.080
STOXL8 21/12/2017 Put 3.750 0.455 0.455 0.000   35 0.455
STOU18 21/12/2017 Call 3.940 0.970 0.970 0.000   80 0.970
STOU28 21/12/2017 Put 3.940 0.535 0.535 0.000   80 0.535
STOSP8 21/12/2017 Call 4.120 0.875 0.875 0.000   0 0.875
STOSQ8 21/12/2017 Put 4.120 0.615 0.615 0.000   0 0.615
STOQK8 21/12/2017 Call 4.310 0.775 0.775 0.000   535 0.775
STOQL8 21/12/2017 Put 4.310 0.710 0.710 0.000   130 0.710
STOMJ8 21/12/2017 Call 4.500 0.690 0.690 0.000   390 0.690
STOMK8 21/12/2017 Put 4.500 0.810 0.810 0.000   80 0.810
STOMP7 21/12/2017 Call 4.690 0.610 0.610 0.000   150 0.610
STOMQ7 21/12/2017 Put 4.690 0.920 0.920 0.000   0 0.920
STOM97 21/12/2017 Call 5.150 0.445 0.445 0.000   0 0.445
STOMA7 21/12/2017 Put 5.150 1.215 1.215 0.000   0 1.215
STOLK7 21/12/2017 Call 5.620 0.315 0.315 0.000   0 0.315
STOLL7 21/12/2017 Put 5.620 1.555 1.555 0.000   0 1.555
STOKL7 21/12/2017 Call 6.090 0.215 0.215 0.000   0 0.215
STOKM7 21/12/2017 Put 6.090 1.930 1.930 0.000   270 1.930
STOLM7 21/12/2017 Call 6.560 0.145 0.145 0.000   140 0.145
STOLN7 21/12/2017 Put 6.560 2.325 2.325 0.000   0 2.325
STOKN7 21/12/2017 Call 7.030 0.100 0.100 0.000   333 0.100
STOKO7 21/12/2017 Put 7.030 2.745 2.745 0.000   0 2.745
STOLE7 21/12/2017 Call 7.500 0.065 0.065 0.000   200 0.065
STOLF7 21/12/2017 Put 7.500 3.200 3.200 0.000   0 3.200
STOKR7 21/12/2017 Call 7.970 0.045 0.045 0.000   0 0.045
STOLB7 21/12/2017 Put 7.970 3.670 3.670 0.000   10 3.670
STOM39 21/12/2017 Call 7.980 0.045 0.045 0.000   0 0.045
STOM49 21/12/2017 Put 7.980 3.585 3.585 0.000   45 3.585
STOLG7 21/12/2017 Call 8.440 0.030 0.030 0.000   0 0.030
STOLH7 21/12/2017 Put 8.440 4.140 4.140 0.000   85 4.140
STOM69 21/12/2017 Call 8.450 0.030 0.030 0.000   0 0.030
STOM59 21/12/2017 Put 8.450 4.045 4.045 0.000   30 4.045
STOKP7 21/12/2017 Call 8.900 0.020 0.020 0.000   0 0.020
STOKQ7 21/12/2017 Put 8.900 4.600 4.600 0.000   0 4.600
STOLI7 21/12/2017 Call 9.370 0.015 0.015 0.000   0 0.015
STOLJ7 21/12/2017 Put 9.370 5.070 5.070 0.000   0 5.070
STOM17 21/12/2017 Call 9.840 0.010 0.010 0.000   0 0.010
STOM27 21/12/2017 Put 9.840 5.540 5.540 0.000   0 5.540
STOB58 21/12/2017 Call 10.310 0.007 0.007 0.000   0 0.007
STOB68 21/12/2017 Put 10.310 6.010 6.010 0.000   0 6.010
STOIR9 28/03/2018 Call 2.600 1.870 1.870 0.000   0 1.870
STOIS9 28/03/2018 Put 2.600 0.140 0.140 0.000   0 0.140
STOBV9 28/03/2018 Call 2.800 1.720 1.720 0.000   0 1.720
STOBW9 28/03/2018 Put 2.800 0.185 0.185 0.000   0 0.185
STOC29 28/03/2018 Call 3.000 1.580 1.580 0.000   0 1.580
STOC39 28/03/2018 Put 3.000 0.245 0.245 0.000   0 0.245
STOC49 28/03/2018 Call 3.200 1.450 1.450 0.000   0 1.450
STOC59 28/03/2018 Put 3.200 0.305 0.305 0.000   0 0.305
STOC69 28/03/2018 Call 3.400 1.325 1.325 0.000   0 1.325
STOC79 28/03/2018 Put 3.400 0.375 0.375 0.000   0 0.375
STOCF9 28/03/2018 Call 3.600 1.215 1.215 0.000   200 1.215
STOCG9 28/03/2018 Put 3.600 0.460 0.460 0.000   0 0.460
STOBX9 28/03/2018 Call 3.800 1.105 1.105 0.000   0 1.105
STOBY9 28/03/2018 Put 3.800 0.545 0.545 0.000   0 0.545
STOBZ9 28/03/2018 Call 4.000 1.010 1.010 0.000   0 1.010
STOC19 28/03/2018 Put 4.000 0.645 0.645 0.000   0 0.645
STOCH9 28/03/2018 Call 4.200 0.915 0.915 0.000   0 0.915
STOCI9 28/03/2018 Put 4.200 0.745 0.745 0.000   0 0.745
STOC89 28/03/2018 Call 4.400 0.835 0.835 0.000   0 0.835
STOC99 28/03/2018 Put 4.400 0.860 0.860 0.000   0 0.860
STOCW9 28/03/2018 Call 4.600 0.755 0.755 0.000   0 0.755
STOCX9 28/03/2018 Put 4.600 0.970 0.970 0.000   0 0.970
STOD99 28/03/2018 Call 4.800 0.685 0.685 0.000   0 0.685
STODK9 28/03/2018 Put 4.800 1.100 1.100 0.000   0 1.100
STOKH9 28/03/2018 Call 5.000 0.620 0.620 0.000   0 0.620
STOKI9 28/03/2018 Put 5.000 1.230 1.230 0.000   0 1.230
STOMH9 28/03/2018 Call 5.500 0.475 0.475 0.000   0 0.475
STOMI9 28/03/2018 Put 5.500 1.580 1.580 0.000   0 1.580
STON87 28/06/2018 Call 1.780 2.610 2.610 0.000   0 2.610
STON97 28/06/2018 Put 1.780 0.015 0.015 0.000   0 0.015
STOKI7 28/06/2018 Call 1.870 2.540 2.540 0.000   0 2.540
STOKJ7 28/06/2018 Put 1.870 0.020 0.020 0.000   0 0.020
STOII7 28/06/2018 Call 2.060 2.390 2.390 0.000   0 2.390
STOIJ7 28/06/2018 Put 2.060 0.035 0.035 0.000   100 0.035
STOI17 28/06/2018 Call 2.250 2.255 2.255 0.000   0 2.255
STOI27 28/06/2018 Put 2.250 0.060 0.060 0.000   0 0.060
STODR7 28/06/2018 Call 2.440 2.125 2.125 0.000   0 2.125
STODS7 28/06/2018 Put 2.440 0.085 0.085 0.000   0 0.085
STOXV9 28/06/2018 Call 2.620 2.010 2.010 0.000   0 2.010
STOXW9 28/06/2018 Put 2.620 0.120 0.120 0.000   0 0.120
STOXT9 28/06/2018 Call 2.810 1.895 1.895 0.000   0 1.895
STOXU9 28/06/2018 Put 2.810 0.165 0.165 0.000   0 0.165
STOJH9 28/06/2018 Call 3.000 1.790 1.790 0.000   0 1.790
STOJI9 28/06/2018 Put 3.000 0.215 0.215 0.000   135 0.215
STOCS9 28/06/2018 Call 3.190 1.685 1.685 0.000   0 1.685
STOCT9 28/06/2018 Put 3.190 0.275 0.275 0.000   0 0.275
STOZS8 28/06/2018 Call 3.370 1.600 1.600 0.000   0 1.600
STOZT8 28/06/2018 Put 3.370 0.345 0.345 0.000   180 0.345
STOZ68 28/06/2018 Call 3.560 1.510 1.510 0.000   0 1.510
STOZ78 28/06/2018 Put 3.560 0.420 0.420 0.000   0 0.420
STOXM8 28/06/2018 Call 3.750 1.430 1.430 0.000   0 1.430
STOXN8 28/06/2018 Put 3.750 0.505 0.505 0.000   0 0.505
STOU38 28/06/2018 Call 3.940 1.350 1.350 0.000   0 1.350
STOU48 28/06/2018 Put 3.940 0.600 0.600 0.000   0 0.600
STOSR8 28/06/2018 Call 4.120 1.280 1.280 0.000   0 1.280
STOSS8 28/06/2018 Put 4.120 0.690 0.690 0.000   90 0.690
STOQM8 28/06/2018 Call 4.310 1.210 1.210 0.000   231 1.210
STOQN8 28/06/2018 Put 4.310 0.800 0.800 0.000   0 0.800
STOML8 28/06/2018 Call 4.500 1.150 1.150 0.000   200 1.150
STOMM8 28/06/2018 Put 4.500 0.915 0.915 0.000   40 0.915
STOJY8 28/06/2018 Call 4.690 1.085 1.085 0.000   115 1.085
STOJZ8 28/06/2018 Put 4.690 1.030 1.030 0.000   0 1.030
STOIP8 28/06/2018 Call 5.150 0.955 0.955 0.000   0 0.955
STOIQ8 28/06/2018 Put 5.150 1.345 1.345 0.000   4 1.345
STOI18 28/06/2018 Call 5.620 0.835 0.835 0.000   0 0.835
STOI28 28/06/2018 Put 5.620 1.695 1.695 0.000   0 1.695
STOGO8 28/06/2018 Call 6.090 0.740 0.740 0.000   0 0.740
STOGP8 28/06/2018 Put 6.090 2.065 2.065 0.000   110 2.065
STOI38 28/06/2018 Call 6.560 0.650 0.650 0.000   0 0.650
STOI48 28/06/2018 Put 6.560 2.460 2.460 0.000   0 2.460
STOGQ8 28/06/2018 Call 7.030 0.580 0.580 0.000   0 0.580
STOGR8 28/06/2018 Put 7.030 2.870 2.870 0.000   45 2.870
STOGY8 28/06/2018 Call 7.500 0.510 0.510 0.000   50 0.510
STOGZ8 28/06/2018 Put 7.500 3.290 3.290 0.000   0 3.290
STOGS8 28/06/2018 Call 7.970 0.460 0.460 0.000   0 0.460
STOGT8 28/06/2018 Put 7.970 3.725 3.725 0.000   0 3.725
STOGU8 28/06/2018 Call 8.440 0.410 0.410 0.000   0 0.410
STOGV8 28/06/2018 Put 8.440 4.165 4.165 0.000   0 4.165
STOI58 28/06/2018 Call 8.900 0.365 0.365 0.000   0 0.365
STOI68 28/06/2018 Put 8.900 4.610 4.610 0.000   0 4.610
STOGW8 28/06/2018 Call 9.370 0.330 0.330 0.000   0 0.330
STOGX8 28/06/2018 Put 9.370 5.070 5.070 0.000   0 5.070
STOIJ8 28/06/2018 Call 9.840 0.295 0.295 0.000   0 0.295
STOIK8 28/06/2018 Put 9.840 5.540 5.540 0.000   45 5.540
STOIT9 27/09/2018 Call 2.600 1.930 1.930 0.000   0 1.930
STOIU9 27/09/2018 Put 2.600 0.215 0.215 0.000   0 0.215
STOEP9 27/09/2018 Call 2.800 1.790 1.790 0.000   0 1.790
STOEQ9 27/09/2018 Put 2.800 0.275 0.275 0.000   0 0.275
STODT9 27/09/2018 Call 3.000 1.670 1.670 0.000   0 1.670
STODU9 27/09/2018 Put 3.000 0.345 0.345 0.000   0 0.345
STODV9 27/09/2018 Call 3.200 1.545 1.545 0.000   0 1.545
STODW9 27/09/2018 Put 3.200 0.415 0.415 0.000   0 0.415
STODX9 27/09/2018 Call 3.400 1.440 1.440 0.000   0 1.440
STODY9 27/09/2018 Put 3.400 0.500 0.500 0.000   0 0.500
STODZ9 27/09/2018 Call 3.600 1.330 1.330 0.000   0 1.330
STOE19 27/09/2018 Put 3.600 0.585 0.585 0.000   0 0.585
STOE29 27/09/2018 Call 3.800 1.235 1.235 0.000   0 1.235
STOE39 27/09/2018 Put 3.800 0.680 0.680 0.000   0 0.680
STOE49 27/09/2018 Call 4.000 1.145 1.145 0.000   0 1.145
STOE59 27/09/2018 Put 4.000 0.780 0.780 0.000   0 0.780
STOE69 27/09/2018 Call 4.200 1.055 1.055 0.000   0 1.055
STOE79 27/09/2018 Put 4.200 0.890 0.890 0.000   0 0.890
STOE89 27/09/2018 Call 4.400 0.980 0.980 0.000   0 0.980
STOE99 27/09/2018 Put 4.400 1.005 1.005 0.000   0 1.005
STOEF9 27/09/2018 Call 4.600 0.900 0.900 0.000   0 0.900
STOEG9 27/09/2018 Put 4.600 1.120 1.120 0.000   0 1.120
STOK79 27/09/2018 Call 4.800 0.830 0.830 0.000   0 0.830
STOK89 27/09/2018 Put 4.800 1.250 1.250 0.000   0 1.250
STOKJ9 27/09/2018 Call 5.000 0.770 0.770 0.000   0 0.770
STOKM9 27/09/2018 Put 5.000 1.380 1.380 0.000   0 1.380
STOMJ9 27/09/2018 Call 5.500 0.625 0.625 0.000   0 0.625
STOMK9 27/09/2018 Put 5.500 1.725 1.725 0.000   0 1.725
STONK7 20/12/2018 Call 1.800 2.595 2.595 0.000   0 2.595
STONL7 20/12/2018 Put 1.800 0.095 0.095 0.000   0 0.095
STOKK7 20/12/2018 Call 1.900 2.515 2.515 0.000   0 2.515
STOLO7 20/12/2018 Put 1.900 0.115 0.115 0.000   0 0.115
STOIK7 20/12/2018 Call 2.000 2.440 2.440 0.000   0 2.440
STOIL7 20/12/2018 Put 2.000 0.135 0.135 0.000   0 0.135
STOI37 20/12/2018 Call 2.200 2.295 2.295 0.000   0 2.295
STOI47 20/12/2018 Put 2.200 0.185 0.185 0.000   0 0.185
STODT7 20/12/2018 Call 2.400 2.165 2.165 0.000   0 2.165
STODU7 20/12/2018 Put 2.400 0.240 0.240 0.000   0 0.240
STOZD9 20/12/2018 Call 2.600 2.040 2.040 0.000   0 2.040
STOZE9 20/12/2018 Put 2.600 0.305 0.305 0.000   10 0.305
STOZH9 20/12/2018 Call 2.800 1.925 1.925 0.000   0 1.925
STOZI9 20/12/2018 Put 2.800 0.380 0.380 0.000   0 0.380
STOZJ9 20/12/2018 Call 3.000 1.815 1.815 0.000   0 1.815
STOZK9 20/12/2018 Put 3.000 0.460 0.460 0.000   0 0.460
STOZB9 20/12/2018 Call 3.200 1.720 1.720 0.000   20 1.720
STOZC9 20/12/2018 Put 3.200 0.545 0.545 0.000   0 0.545
STOZL9 20/12/2018 Call 3.400 1.625 1.625 0.000   0 1.625
STOZM9 20/12/2018 Put 3.400 0.645 0.645 0.000   0 0.645
STOZF9 20/12/2018 Call 3.600 1.535 1.535 0.000   18 1.535
STOZG9 20/12/2018 Put 3.600 0.740 0.740 0.000   0 0.740
STOZ99 20/12/2018 Call 3.800 1.455 1.455 0.000   8 1.455
STOZA9 20/12/2018 Put 3.800 0.850 0.850 0.000   35 0.850
STOZP9 20/12/2018 Call 4.000 1.380 1.380 0.000   24 1.380
STOZQ9 20/12/2018 Put 4.000 0.965 0.965 0.000   200 0.965
STOZR9 20/12/2018 Call 4.200 1.305 1.305 0.000   32 1.305
STOZS9 20/12/2018 Put 4.200 1.080 1.080 0.000   0 1.080
STOZY9 20/12/2018 Call 4.400 1.240 1.240 0.000   22 1.240
STOB17 20/12/2018 Put 4.400 1.205 1.205 0.000   50 1.205
STOB47 20/12/2018 Call 4.600 1.175 1.175 0.000   22 1.175
STOB57 20/12/2018 Put 4.600 1.335 1.335 0.000   0 1.335
STOTK7 20/12/2018 Call 4.800 1.115 1.115 0.000   14 1.115
STOTL7 20/12/2018 Put 4.800 1.465 1.465 0.000   0 1.465
STOWY7 20/12/2018 Call 5.000 1.060 1.060 0.000   0 1.060
STOWZ7 20/12/2018 Put 5.000 1.605 1.605 0.000   0 1.605
STOYE7 20/12/2018 Call 5.500 0.935 0.935 0.000   0 0.935
STOYF7 20/12/2018 Put 5.500 1.955 1.955 0.000   0 1.955
STOYG7 20/12/2018 Call 6.000 0.830 0.830 0.000   0 0.830
STOYH7 20/12/2018 Put 6.000 2.335 2.335 0.000   0 2.335
STOZW7 20/12/2018 Call 6.500 0.735 0.735 0.000   0 0.735
STOZX7 20/12/2018 Put 6.500 2.725 2.725 0.000   0 2.725
STOLA8 20/12/2018 Call 7.000 0.655 0.655 0.000   0 0.655
STOLB8 20/12/2018 Put 7.000 3.135 3.135 0.000   0 3.135
STOZD8 27/06/2019 Call 2.600 1.915 1.915 0.000   0 1.915
STOZE8 27/06/2019 Put 2.600 0.330 0.330 0.000   0 0.330
STOYN8 27/06/2019 Call 2.800 1.790 1.790 0.000   0 1.790
STOYO8 27/06/2019 Put 2.800 0.405 0.405 0.000   0 0.405
STOXP8 27/06/2019 Call 3.000 1.670 1.670 0.000   0 1.670
STOXQ8 27/06/2019 Put 3.000 0.485 0.485 0.000   0 0.485
STOVK8 27/06/2019 Call 3.200 1.560 1.560 0.000   0 1.560
STOVL8 27/06/2019 Put 3.200 0.580 0.580 0.000   0 0.580
STORX8 27/06/2019 Call 3.400 1.455 1.455 0.000   0 1.455
STORY8 27/06/2019 Put 3.400 0.675 0.675 0.000   0 0.675
STOR38 27/06/2019 Call 3.600 1.360 1.360 0.000   0 1.360
STOR48 27/06/2019 Put 3.600 0.775 0.775 0.000   0 0.775
STOP38 27/06/2019 Call 3.800 1.275 1.275 0.000   0 1.275
STOP48 27/06/2019 Put 3.800 0.890 0.890 0.000   105 0.890
STOP58 27/06/2019 Call 4.000 1.190 1.190 0.000   0 1.190
STOP68 27/06/2019 Put 4.000 1.000 1.000 0.000   0 1.000
STONN8 27/06/2019 Call 4.200 1.115 1.115 0.000   0 1.115
STONO8 27/06/2019 Put 4.200 1.120 1.120 0.000   0 1.120
STONP8 27/06/2019 Call 4.400 1.045 1.045 0.000   0 1.045
STONQ8 27/06/2019 Put 4.400 1.245 1.245 0.000   30 1.245
STONR8 27/06/2019 Call 4.600 0.980 0.980 0.000   0 0.980
STONS8 27/06/2019 Put 4.600 1.370 1.370 0.000   0 1.370
STONL8 27/06/2019 Call 4.800 0.920 0.920 0.000   0 0.920
STONM8 27/06/2019 Put 4.800 1.505 1.505 0.000   0 1.505
STON78 27/06/2019 Call 5.000 0.865 0.865 0.000   0 0.865
STONK8 27/06/2019 Put 5.000 1.645 1.645 0.000   0 1.645
STON38 27/06/2019 Call 5.500 0.735 0.735 0.000   0 0.735
STON68 27/06/2019 Put 5.500 1.995 1.995 0.000   0 1.995
STONT8 27/06/2019 Call 6.000 0.630 0.630 0.000   0 0.630
STONU8 27/06/2019 Put 6.000 2.375 2.375 0.000   0 2.375
STON18 27/06/2019 Call 6.500 0.545 0.545 0.000   0 0.545
STON28 27/06/2019 Put 6.500 2.765 2.765 0.000   0 2.765
STOMY8 27/06/2019 Call 7.000 0.465 0.465 0.000   0 0.465
STOMZ8 27/06/2019 Put 7.000 3.165 3.165 0.000   0 3.165

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.