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 * 3.610 Down -0.060 3.600 3.630 3.690 3.700 3.555 13,365,357 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOZY7 27/10/2016 Call 0.010 3.605 3.605 0.000   450 3.665
STOYR8 27/10/2016 Call 2.700 0.915 0.915 0.000   0 0.980
STOYS8 27/10/2016 Put 2.700 0.001 0.001 0.000   0 0.001
STOY38 27/10/2016 Call 2.800 0.820 0.820 0.000   0 0.885
STOY48 27/10/2016 Put 2.800 0.003 0.003 0.000   0 0.003
STOY58 27/10/2016 Call 2.900 0.725 0.725 0.000   0 0.790
STOY68 27/10/2016 Put 2.900 0.006 0.006 0.000   0 0.006
STOXR8 27/10/2016 Call 3.000 0.630 0.630 0.000   0 0.695
STOXS8 27/10/2016 Put 3.000 0.010 0.010 0.000   55 0.010
STOWV8 27/10/2016 Call 3.100 0.545 0.545 0.000   0 0.600
STOWW8 27/10/2016 Put 3.100 0.020 0.020 0.000 70 517 0.020
STOWX8 27/10/2016 Call 3.200 0.455 0.455 0.000   0 0.515
STOWY8 27/10/2016 Put 3.200 0.035 0.035 0.000   500 0.030
STOBZ8 27/10/2016 Call 3.300 0.375 0.375 0.000   0 0.430
STOC18 27/10/2016 Put 3.300 0.055 0.055 0.000 600 3,006 0.050
STOBX8 27/10/2016 Call 3.400 0.300 0.300 0.000   242 0.350
STOBY8 27/10/2016 Put 3.400 0.080 0.080 0.080 934 1,896 0.075
STOBP8 27/10/2016 Call 3.500 0.235 0.235 0.000   90 0.280
STOBQ8 27/10/2016 Put 3.500 0.115 0.115 0.105 125 1,716 0.105
STOBR8 27/10/2016 Call 3.600 0.175 0.175 0.180 63 1,378 0.220
STOBS8 27/10/2016 Put 3.600 0.160 0.160 0.160 1,227 608 0.145
STOVX8 27/10/2016 Call 3.610 0.170 0.170 0.160 112 90 0.215
STOVW8 27/10/2016 Put 3.610 0.165 0.165 0.000   115 0.150
STOBT8 27/10/2016 Call 3.700 0.130 0.130 0.125 184 17,675 0.170
STOBU8 27/10/2016 Put 3.700 0.215 0.215 0.205 60 1,020 0.195
STOVY8 27/10/2016 Call 3.710 0.125 0.125 0.000   60 0.165
STOVZ8 27/10/2016 Put 3.710 0.220 0.220 0.000   100 0.200
STOBV8 27/10/2016 Call 3.800 0.090 0.090 0.090 710 1,011 0.130
STOBW8 27/10/2016 Put 3.800 0.280 0.280 0.000   446 0.250
STOW28 27/10/2016 Call 3.810 0.085 0.085 0.000   0 0.125
STOW18 27/10/2016 Put 3.810 0.285 0.285 0.000   704 0.255
STOBM8 27/10/2016 Call 3.900 0.060 0.060 0.080 767 2,730 0.095
STOBO8 27/10/2016 Put 3.900 0.355 0.355 0.000   754 0.315
STOW38 27/10/2016 Call 3.910 0.060 0.060 0.000   0 0.095
STOWM8 27/10/2016 Put 3.910 0.360 0.360 0.000   1,051 0.325
STOZQ7 27/10/2016 Call 4.000 0.040 0.040 0.000   1,199 0.075
STOZR7 27/10/2016 Put 4.000 0.435 0.435 0.000   2,382 0.390
STOS68 27/10/2016 Call 4.010 0.040 0.040 0.000   106 0.070
STOS78 27/10/2016 Put 4.010 0.445 0.445 0.000   958 0.400
STOYW7 27/10/2016 Call 4.100 0.025 0.025 0.065 100 772 0.055
STOYX7 27/10/2016 Put 4.100 0.525 0.525 0.000   678 0.470
STOS98 27/10/2016 Call 4.110 0.025 0.025 0.000   0 0.055
STOS88 27/10/2016 Put 4.110 0.530 0.530 0.000   594 0.480
STOZM7 27/10/2016 Call 4.200 0.015 0.015 0.000   1,189 0.040
STOZN7 27/10/2016 Put 4.200 0.615 0.615 0.000   989 0.555
STOSA8 27/10/2016 Call 4.210 0.015 0.015 0.000   1,350 0.040
STOSB8 27/10/2016 Put 4.210 0.625 0.625 0.000   3,210 0.565
STOZ47 27/10/2016 Call 4.300 0.009 0.009 0.000   425 0.030
STOZ57 27/10/2016 Put 4.300 0.710 0.710 0.000   1,194 0.645
STORI8 27/10/2016 Call 4.310 0.009 0.009 0.000   0 0.030
STORH8 27/10/2016 Put 4.310 0.715 0.715 0.700 400 1,578 0.655
STOZO7 27/10/2016 Call 4.400 0.005 0.005 0.000   427 0.025
STOZP7 27/10/2016 Put 4.400 0.805 0.805 0.000   2,648 0.740
STORJ8 27/10/2016 Call 4.410 0.005 0.005 0.000   0 0.025
STORK8 27/10/2016 Put 4.410 0.815 0.815 0.000   470 0.745
STOZ87 27/10/2016 Call 4.500 0.003 0.003 0.000   7,199 0.015
STOZ97 27/10/2016 Put 4.500 0.905 0.905 0.000   546 0.835
STORM8 27/10/2016 Call 4.510 0.003 0.003 0.000   511 0.015
STORL8 27/10/2016 Put 4.510 0.910 0.910 0.000   2,290 0.840
STOZK7 27/10/2016 Call 4.600 0.002 0.002 0.000   2,633 0.015
STOZL7 27/10/2016 Put 4.600 1.000 1.000 0.000   1,039 0.935
STOTD8 27/10/2016 Call 4.610 0.002 0.002 0.000   265 0.010
STOTE8 27/10/2016 Put 4.610 1.010 1.010 0.000   534 0.940
STOYZ7 27/10/2016 Call 4.700 0.001 0.001 0.000   2,431 0.009
STOZ17 27/10/2016 Put 4.700 1.100 1.100 0.000   250 1.030
STOZI7 27/10/2016 Call 4.800 0.001 0.001 0.000   631 0.007
STOZJ7 27/10/2016 Put 4.800 1.200 1.200 0.000   530 1.130
STOZ27 27/10/2016 Call 4.900 0.000 0.000 0.000   826 0.005
STOZ37 27/10/2016 Put 4.900 1.295 1.295 0.000   32 1.230
STOZE7 27/10/2016 Call 5.000 0.000 0.000 0.000   3,040 0.004
STOZF7 27/10/2016 Put 5.000 1.395 1.395 0.000   80 1.330
STOZC7 27/10/2016 Call 5.250 0.000 0.000 0.000   5,874 0.002
STOZD7 27/10/2016 Put 5.250 1.645 1.645 0.000   0 1.580
STOSG8 27/10/2016 Call 5.260 0.000 0.000 0.000   190 0.002
STOSL8 27/10/2016 Put 5.260 1.650 1.650 0.000   0 1.585
STOZ67 27/10/2016 Call 5.500 0.000 0.000 0.000   13,150 0.001
STOZ77 27/10/2016 Put 5.500 1.895 1.895 0.000   0 1.830
STOYP8 27/10/2016 Call 5.510 0.000 0.000 0.000   0 0.001
STOYQ8 27/10/2016 Put 5.510 1.900 1.900 0.000   152 1.835
STOZA7 27/10/2016 Call 5.750 0.000 0.000 0.000   320 0.000
STOZB7 27/10/2016 Put 5.750 2.145 2.145 0.000   0 2.080
STOZG7 27/10/2016 Call 6.000 0.000 0.000 0.000   50 0.000
STOZH7 27/10/2016 Put 6.000 2.395 2.395 0.000   0 2.330
STOBK8 27/10/2016 Call 6.250 0.000 0.000 0.000   200 0.000
STOBL8 27/10/2016 Put 6.250 2.645 2.645 0.000   0 2.580
STOL28 27/10/2016 Call 6.500 0.000 0.000 0.000   0 0.000
STOL38 27/10/2016 Put 6.500 2.895 2.895 0.000   0 2.830
STOLG8 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
STOLH8 27/10/2016 Put 6.750 3.145 3.145 0.000   0 3.080
STODY8 24/11/2016 Call 0.010 3.610 3.610 0.000   0 3.670
STOYT8 24/11/2016 Call 2.700 0.940 0.940 0.000   0 1.005
STOYU8 24/11/2016 Put 2.700 0.020 0.020 0.000   0 0.020
STOY78 24/11/2016 Call 2.800 0.850 0.850 0.000   0 0.910
STOY88 24/11/2016 Put 2.800 0.030 0.030 0.000   0 0.025
STOY98 24/11/2016 Call 2.900 0.760 0.760 0.000   0 0.820
STOYA8 24/11/2016 Put 2.900 0.040 0.040 0.000   0 0.035
STOXT8 24/11/2016 Call 3.000 0.675 0.675 0.000   0 0.735
STOXU8 24/11/2016 Put 3.000 0.055 0.055 0.000   100 0.050
STOWZ8 24/11/2016 Call 3.100 0.590 0.590 0.000   0 0.650
STOX18 24/11/2016 Put 3.100 0.075 0.075 0.000   100 0.065
STOX28 24/11/2016 Call 3.200 0.515 0.515 0.000   450 0.570
STOX38 24/11/2016 Put 3.200 0.095 0.095 0.000   412 0.085
STOVQ8 24/11/2016 Call 3.300 0.440 0.440 0.000   190 0.495
STOVR8 24/11/2016 Put 3.300 0.120 0.120 0.000   292 0.110
STOVA8 24/11/2016 Call 3.400 0.375 0.375 0.000   26 0.425
STOVB8 24/11/2016 Put 3.400 0.155 0.155 0.000   283 0.140
STORN8 24/11/2016 Call 3.500 0.315 0.315 0.300 175 14 0.360
STORO8 24/11/2016 Put 3.500 0.190 0.190 0.000 1,040 110 0.175
STOIF8 24/11/2016 Call 3.600 0.260 0.260 0.240 25 368 0.300
STOIG8 24/11/2016 Put 3.600 0.235 0.235 0.240 25 850 0.215
STOEN8 24/11/2016 Call 3.700 0.210 0.210 0.000   649 0.245
STOF78 24/11/2016 Put 3.700 0.290 0.290 0.000 1,040 400 0.265
STODQ8 24/11/2016 Call 3.800 0.170 0.170 0.000   1,000 0.200
STODR8 24/11/2016 Put 3.800 0.350 0.350 0.000   372 0.320
STOCX8 24/11/2016 Call 3.900 0.135 0.135 0.120 130 426 0.165
STOCY8 24/11/2016 Put 3.900 0.415 0.415 0.000   296 0.380
STODK8 24/11/2016 Call 4.000 0.110 0.110 0.120 50 1,039 0.130
STODL8 24/11/2016 Put 4.000 0.485 0.485 0.000   1,867 0.450
STOVM8 24/11/2016 Call 4.010 0.105 0.105 0.000   300 0.125
STOVN8 24/11/2016 Put 4.010 0.495 0.495 0.000   200 0.455
STOCV8 24/11/2016 Call 4.100 0.085 0.085 0.000   1,780 0.105
STOCW8 24/11/2016 Put 4.100 0.565 0.565 0.000   860 0.525
STOVP8 24/11/2016 Call 4.110 0.085 0.085 0.000   0 0.100
STOVO8 24/11/2016 Put 4.110 0.570 0.570 0.000   0 0.530
STODO8 24/11/2016 Call 4.200 0.070 0.070 0.000   948 0.080
STODP8 24/11/2016 Put 4.200 0.650 0.650 0.000   5,155 0.605
STOZL8 24/11/2016 Call 4.210 0.065 0.065 0.000   100 0.080
STOZM8 24/11/2016 Put 4.210 0.655 0.655 0.000   0 0.610
STOD28 24/11/2016 Call 4.300 0.055 0.055 0.000   192 0.065
STOD38 24/11/2016 Put 4.300 0.735 0.735 0.000   584 0.690
STOZN8 24/11/2016 Call 4.310 0.055 0.055 0.000   0 0.060
STOZU8 24/11/2016 Put 4.310 0.740 0.740 0.000   0 0.695
STODU8 24/11/2016 Call 4.400 0.045 0.045 0.000   53 0.050
STODV8 24/11/2016 Put 4.400 0.825 0.825 0.000   4,000 0.780
STOZV8 24/11/2016 Call 4.410 0.040 0.040 0.000   0 0.050
STOZW8 24/11/2016 Put 4.410 0.830 0.830 0.000   30 0.785
STOD48 24/11/2016 Call 4.500 0.035 0.035 0.000   883 0.040
STOD58 24/11/2016 Put 4.500 0.920 0.920 0.000   537 0.870
STOZX8 24/11/2016 Call 4.510 0.035 0.035 0.000   0 0.035
STOZY8 24/11/2016 Put 4.510 0.925 0.925 0.000   0 0.875
STODS8 24/11/2016 Call 4.600 0.025 0.025 0.000   4,386 0.030
STODT8 24/11/2016 Put 4.600 1.015 1.015 0.000   58 0.960
STOB19 24/11/2016 Call 4.610 0.025 0.025 0.000   0 0.030
STOB69 24/11/2016 Put 4.610 1.020 1.020 0.000   0 0.965
STOCT8 24/11/2016 Call 4.700 0.020 0.020 0.000   1,500 0.020
STOCU8 24/11/2016 Put 4.700 1.110 1.110 0.000   350 1.055
STODW8 24/11/2016 Call 4.800 0.015 0.015 0.000   4,660 0.015
STODX8 24/11/2016 Put 4.800 1.205 1.205 0.000   0 1.150
STOCZ8 24/11/2016 Call 4.900 0.015 0.015 0.000   4,500 0.015
STOD18 24/11/2016 Put 4.900 1.305 1.305 0.000   49 1.245
STODM8 24/11/2016 Call 5.000 0.010 0.010 0.000   6,595 0.009
STODN8 24/11/2016 Put 5.000 1.400 1.400 0.000   100 1.340
STOD68 24/11/2016 Call 5.250 0.005 0.005 0.000   5,298 0.004
STOD78 24/11/2016 Put 5.250 1.650 1.650 0.000   0 1.585
STOV18 24/11/2016 Call 5.260 0.005 0.005 0.000   0 0.004
STOUZ8 24/11/2016 Put 5.260 1.650 1.650 0.000   40 1.590
STOD88 24/11/2016 Call 5.500 0.002 0.002 0.000   724 0.002
STOD98 24/11/2016 Put 5.500 1.895 1.895 0.000   0 1.835
STOE48 24/11/2016 Call 5.750 0.001 0.001 0.000   200 0.001
STOE58 24/11/2016 Put 5.750 2.145 2.145 0.000   0 2.085
STOY18 24/11/2016 Call 5.760 0.001 0.001 0.000   0 0.001
STOY28 24/11/2016 Put 5.760 2.145 2.145 2.140 19 0 2.085
STOJG8 24/11/2016 Call 6.000 0.001 0.001 0.000   163 0.000
STOJH8 24/11/2016 Put 6.000 2.390 2.390 0.000   0 2.330
STOJS8 24/11/2016 Call 6.250 0.000 0.000 0.000   150 0.000
STOJT8 24/11/2016 Put 6.250 2.640 2.640 0.000   0 2.580
STOL48 24/11/2016 Call 6.500 0.000 0.000 0.000   0 0.000
STOL58 24/11/2016 Put 6.500 2.890 2.890 0.000   0 2.830
STOLI8 24/11/2016 Call 6.750 0.000 0.000 0.000   0 0.000
STOLJ8 24/11/2016 Put 6.750 3.140 3.140 0.000   0 3.080
STOB79 24/11/2016 Call 6.760 0.000 0.000 0.000   0 0.000
STOB89 24/11/2016 Put 6.760 3.140 3.140 0.000   0 3.080
STOZT9 22/12/2016 Call 0.010 3.615 3.615 0.000   0 3.675
STOMV7 22/12/2016 Call 1.830 1.790 1.790 0.000   0 1.855
STOMW7 22/12/2016 Put 1.830 0.000 0.000 0.000   50 0.001
STOQU7 22/12/2016 Call 1.840 1.780 1.780 0.000   0 1.845
STOQT7 22/12/2016 Put 1.840 0.001 0.001 0.000   105 0.001
STOMX7 22/12/2016 Call 1.870 1.750 1.750 0.000   0 1.815
STON17 22/12/2016 Put 1.870 0.001 0.001 0.000   0 0.001
STOK87 22/12/2016 Call 1.970 1.655 1.655 0.000   0 1.715
STOK97 22/12/2016 Put 1.970 0.001 0.001 0.000   0 0.002
STOK67 22/12/2016 Call 2.060 1.565 1.565 0.000   0 1.630
STOK77 22/12/2016 Put 2.060 0.002 0.002 0.000   0 0.003
STOKA7 22/12/2016 Call 2.160 1.470 1.470 0.000   0 1.530
STOKB7 22/12/2016 Put 2.160 0.004 0.004 0.000   0 0.005
STOGQ7 22/12/2016 Call 2.250 1.380 1.380 0.000   0 1.445
STOGR7 22/12/2016 Put 2.250 0.007 0.007 0.000   30 0.008
STOGO7 22/12/2016 Call 2.340 1.295 1.295 0.000   0 1.360
STOGP7 22/12/2016 Put 2.340 0.010 0.010 0.000   0 0.010
STOGS7 22/12/2016 Call 2.440 1.200 1.200 0.000   60 1.265
STOGT7 22/12/2016 Put 2.440 0.015 0.015 0.000   20 0.015
STOEL7 22/12/2016 Call 2.530 1.115 1.115 0.000   0 1.180
STOEM7 22/12/2016 Put 2.530 0.020 0.020 0.000   30 0.025
STOWT9 22/12/2016 Call 2.620 1.035 1.035 0.000   0 1.100
STOWU9 22/12/2016 Put 2.620 0.030 0.030 0.000   100 0.030
STOCT7 22/12/2016 Call 2.630 1.025 1.025 0.000   0 1.090
STOCS7 22/12/2016 Put 2.630 0.030 0.030 0.000   0 0.030
STOD97 22/12/2016 Call 2.720 0.945 0.945 0.000   0 1.010
STODK7 22/12/2016 Put 2.720 0.040 0.040 0.000   0 0.040
STOWV9 22/12/2016 Call 2.810 0.870 0.870 0.000   669 0.930
STOWW9 22/12/2016 Put 2.810 0.055 0.055 0.000   100 0.055
STOCU7 22/12/2016 Call 2.820 0.860 0.860 0.000   0 0.920
STOCV7 22/12/2016 Put 2.820 0.055 0.055 0.000   0 0.055
STOYX9 22/12/2016 Call 2.910 0.785 0.785 0.000   0 0.845
STOYZ9 22/12/2016 Put 2.910 0.070 0.070 0.000   40 0.070
STOJ99 22/12/2016 Call 3.000 0.710 0.710 0.000   500 0.770
STOJA9 22/12/2016 Put 3.000 0.090 0.090 0.000   219 0.085
STOZ79 22/12/2016 Call 3.090 0.640 0.640 0.000   0 0.700
STOZ89 22/12/2016 Put 3.090 0.110 0.110 0.000   659 0.105
STOCM9 22/12/2016 Call 3.190 0.570 0.570 0.000   180 0.625
STOCN9 22/12/2016 Put 3.190 0.135 0.135 0.000   1,578 0.125
STOYT9 22/12/2016 Call 3.280 0.505 0.505 0.000   346 0.560
STOYU9 22/12/2016 Put 3.280 0.160 0.160 0.000   944 0.155
STOUA8 22/12/2016 Call 3.370 0.445 0.445 0.000   200 0.500
STOU98 22/12/2016 Put 3.370 0.195 0.195 0.000   180 0.180
STOYV9 22/12/2016 Call 3.470 0.385 0.385 0.000   1,150 0.435
STOYW9 22/12/2016 Put 3.470 0.230 0.230 0.000   1,500 0.220
STOBS7 22/12/2016 Call 3.480 0.380 0.380 0.000   90 0.430
STOBT7 22/12/2016 Put 3.480 0.235 0.235 0.000   245 0.220
STOUB8 22/12/2016 Call 3.560 0.335 0.335 0.000   286 0.380
STOUC8 22/12/2016 Put 3.560 0.270 0.270 0.290 400 1,220 0.255
STOYR9 22/12/2016 Call 3.660 0.285 0.285 0.000   30 0.325
STOYS9 22/12/2016 Put 3.660 0.320 0.320 0.000   230 0.300
STOBV7 22/12/2016 Call 3.670 0.280 0.280 0.000   112 0.320
STOBU7 22/12/2016 Put 3.670 0.325 0.325 0.000   125 0.305
STOUE8 22/12/2016 Call 3.750 0.245 0.245 0.220 20 3,494 0.285
STOUD8 22/12/2016 Put 3.750 0.370 0.370 0.000   495 0.350
STOZ59 22/12/2016 Call 3.840 0.210 0.210 0.000   517 0.245
STOZ69 22/12/2016 Put 3.840 0.425 0.425 0.000   2,140 0.400
STOTW8 22/12/2016 Call 3.940 0.175 0.175 0.000   5,842 0.205
STOTX8 22/12/2016 Put 3.940 0.490 0.490 0.000   2,778 0.460
STOZ39 22/12/2016 Call 4.030 0.150 0.150 0.000   1,537 0.175
STOZ49 22/12/2016 Put 4.030 0.555 0.555 0.000   1,523 0.520
STOBW7 22/12/2016 Call 4.040 0.145 0.145 0.000   90 0.170
STOBX7 22/12/2016 Put 4.040 0.560 0.560 0.000   1,506 0.525
STOSJ8 22/12/2016 Call 4.120 0.125 0.125 0.000   1,832 0.150
STOSK8 22/12/2016 Put 4.120 0.620 0.620 0.000   2,082 0.585
STOZW9 22/12/2016 Call 4.220 0.100 0.100 0.100 100 2,612 0.125
STOZX9 22/12/2016 Put 4.220 0.700 0.700 0.000   534 0.660
STOQG8 22/12/2016 Call 4.310 0.085 0.085 0.000   738 0.105
STOQH8 22/12/2016 Put 4.310 0.775 0.775 0.000   158 0.730
STOZF8 22/12/2016 Call 4.320 0.085 0.085 0.000   0 0.105
STOZG8 22/12/2016 Put 4.320 0.780 0.780 0.000   380 0.735
STOB27 22/12/2016 Call 4.410 0.070 0.070 0.000   2,849 0.085
STOB37 22/12/2016 Put 4.410 0.860 0.860 0.000   242 0.810
STOZH8 22/12/2016 Call 4.420 0.070 0.070 0.000   0 0.085
STOZI8 22/12/2016 Put 4.420 0.865 0.865 0.000   20 0.815
STOMB8 22/12/2016 Call 4.500 0.060 0.060 0.000   3,674 0.075
STOMC8 22/12/2016 Put 4.500 0.940 0.940 0.000   273 0.885
STOZJ8 22/12/2016 Call 4.510 0.060 0.060 0.000   0 0.070
STOZK8 22/12/2016 Put 4.510 0.945 0.945 0.000   0 0.890
STOTI7 22/12/2016 Call 4.590 0.050 0.050 0.000   1,724 0.060
STOTJ7 22/12/2016 Put 4.590 1.025 1.025 0.000   598 0.965
STOJI7 22/12/2016 Call 4.690 0.040 0.040 0.000   9,902 0.050
STOJJ7 22/12/2016 Put 4.690 1.115 1.115 0.000   3,213 1.055
STOBZ7 22/12/2016 Call 4.710 0.040 0.040 0.000   2,418 0.050
STOBY7 22/12/2016 Put 4.710 1.130 1.130 0.000   1,054 1.070
STOWU7 22/12/2016 Call 4.920 0.025 0.025 0.000   215 0.035
STOWV7 22/12/2016 Put 4.920 1.330 1.330 0.000   2,714 1.270
STOB99 22/12/2016 Call 4.930 0.025 0.025 0.000   0 0.035
STOBF9 22/12/2016 Put 4.930 1.335 1.335 0.000   1,446 1.275
STOFS7 22/12/2016 Call 5.150 0.015 0.015 0.000   1,074 0.020
STOFT7 22/12/2016 Put 5.150 1.555 1.555 0.000   1,157 1.490
STOK78 22/12/2016 Call 5.160 0.015 0.015 0.000   86 0.020
STOK88 22/12/2016 Put 5.160 1.555 1.555 0.000   1,100 1.490
STOY87 22/12/2016 Call 5.390 0.009 0.009 0.000   184 0.015
STOY97 22/12/2016 Put 5.390 1.790 1.790 0.000   19 1.725
STOKE8 22/12/2016 Call 5.400 0.009 0.009 0.000   0 0.015
STOKD8 22/12/2016 Put 5.400 1.790 1.790 0.000   650 1.725
STOFQ7 22/12/2016 Call 5.620 0.005 0.005 0.000   350 0.008
STOFR7 22/12/2016 Put 5.620 2.020 2.020 0.000   538 1.955
STOKK8 22/12/2016 Call 5.630 0.005 0.005 0.000   0 0.008
STOKJ8 22/12/2016 Put 5.630 2.015 2.015 0.000   806 1.950
STOY67 22/12/2016 Call 5.860 0.003 0.003 0.000   200 0.005
STOY77 22/12/2016 Put 5.860 2.255 2.255 0.000   0 2.195
STOBI7 22/12/2016 Call 6.090 0.002 0.002 0.000   560 0.003
STOBJ7 22/12/2016 Put 6.090 2.485 2.485 0.000   100 2.425
STOC17 22/12/2016 Call 6.100 0.002 0.002 0.000   1,265 0.003
STOC27 22/12/2016 Put 6.100 2.480 2.480 0.000   841 2.420
STOZS7 22/12/2016 Call 6.330 0.001 0.001 0.000   974 0.002
STOZT7 22/12/2016 Put 6.330 2.725 2.725 0.000   0 2.660
STOKT8 22/12/2016 Call 6.340 0.001 0.001 0.000   0 0.002
STOKU8 22/12/2016 Put 6.340 2.720 2.720 0.000   668 2.655
STOXA9 22/12/2016 Call 6.560 0.001 0.001 0.000   1,450 0.001
STOXB9 22/12/2016 Put 6.560 2.955 2.955 0.000   20 2.890
STOQA7 22/12/2016 Call 6.570 0.001 0.001 0.000   200 0.001
STOQ97 22/12/2016 Put 6.570 2.945 2.945 0.000   1,020 2.885
STOQE7 22/12/2016 Call 6.800 0.000 0.000 0.000   0 0.001
STOQD7 22/12/2016 Put 6.800 3.190 3.190 0.000   0 3.130
STOQF7 22/12/2016 Call 6.810 0.000 0.000 0.000   0 0.001
STOQG7 22/12/2016 Put 6.810 3.185 3.185 0.000   195 3.125
STOXC9 22/12/2016 Call 7.030 0.000 0.000 0.000   200 0.000
STOXD9 22/12/2016 Put 7.030 3.420 3.420 0.000   70 3.360
STOQ69 22/12/2016 Call 7.040 0.000 0.000 0.000   200 0.000
STOQ59 22/12/2016 Put 7.040 3.410 3.410 0.000   920 3.355
STOUJ9 22/12/2016 Call 7.500 0.000 0.000 0.000   1,050 0.000
STOUK9 22/12/2016 Put 7.500 3.890 3.890 0.000   0 3.830
STOQ79 22/12/2016 Call 7.510 0.000 0.000 0.000   0 0.000
STOQ89 22/12/2016 Put 7.510 3.875 3.875 0.000   875 3.820
STOUL9 22/12/2016 Call 7.970 0.000 0.000 0.000   0 0.000
STOUM9 22/12/2016 Put 7.970 4.360 4.360 0.000   50 4.300
STOQA9 22/12/2016 Call 7.980 0.000 0.000 0.000   0 0.000
STOQ99 22/12/2016 Put 7.980 4.340 4.340 0.000   816 4.290
STOUN9 22/12/2016 Call 8.440 0.000 0.000 0.000   0 0.000
STOUO9 22/12/2016 Put 8.440 4.830 4.830 0.000   0 4.770
STOQB9 22/12/2016 Call 8.450 0.000 0.000 0.000   0 0.000
STOQC9 22/12/2016 Put 8.450 4.810 4.810 0.000   1,463 4.755
STON39 22/12/2016 Call 8.900 0.000 0.000 0.000   0 0.000
STON49 22/12/2016 Put 8.900 5.290 5.290 0.000   0 5.230
STOCP7 22/12/2016 Call 8.910 0.000 0.000 0.000   0 0.000
STOCO7 22/12/2016 Put 8.910 5.265 5.265 0.000   700 5.215
STOLU9 22/12/2016 Call 9.370 0.000 0.000 0.000   600 0.000
STOLW9 22/12/2016 Put 9.370 5.760 5.760 0.000   0 5.700
STOQV7 22/12/2016 Call 9.380 0.000 0.000 0.000   0 0.000
STOQW7 22/12/2016 Put 9.380 5.735 5.735 0.000   485 5.685
STOII9 22/12/2016 Call 9.840 0.000 0.000 0.000   0 0.000
STOIJ9 22/12/2016 Put 9.840 6.230 6.230 0.000   0 6.170
STOCQ7 22/12/2016 Call 9.850 0.000 0.000 0.000   0 0.000
STOCR7 22/12/2016 Put 9.850 6.200 6.200 0.000   1,315 6.155
STOMF8 22/12/2016 Call 10.310 0.000 0.000 0.000   0 0.000
STOMG8 22/12/2016 Put 10.310 6.700 6.700 0.000   35 6.640
STOQY7 22/12/2016 Call 10.320 0.000 0.000 0.000   0 0.000
STOQX7 22/12/2016 Put 10.320 6.670 6.670 0.000   1,158 6.620
STOG28 22/12/2016 Call 10.780 0.000 0.000 0.000   5 0.000
STOG38 22/12/2016 Put 10.780 7.170 7.170 0.000   0 7.110
STOL98 22/12/2016 Call 10.790 0.000 0.000 0.000   0 0.000
STOL88 22/12/2016 Put 10.790 7.140 7.140 0.000   50 7.085
STOEO8 22/12/2016 Call 11.250 0.000 0.000 0.000   5 0.000
STOEP8 22/12/2016 Put 11.250 7.640 7.640 0.000   0 7.580
STOE18 22/12/2016 Call 11.260 0.000 0.000 0.000   0 0.000
STODZ8 22/12/2016 Put 11.260 7.605 7.605 0.000   993 7.555
STOES8 22/12/2016 Call 11.720 0.000 0.000 0.000   24 0.000
STOET8 22/12/2016 Put 11.720 8.110 8.110 0.000   14 8.050
STOEQ8 22/12/2016 Call 12.180 0.000 0.000 0.000   0 0.000
STOER8 22/12/2016 Put 12.180 8.570 8.570 0.000   0 8.510
STOVB7 22/12/2016 Call 12.190 0.000 0.000 0.000   0 0.000
STOVA7 22/12/2016 Put 12.190 8.535 8.535 0.000   1,057 8.475
STOEW8 22/12/2016 Call 12.650 0.000 0.000 0.000   0 0.000
STOEX8 22/12/2016 Put 12.650 9.040 9.040 0.000   105 8.980
STOF58 22/12/2016 Call 13.120 0.000 0.000 0.000   0 0.000
STOF68 22/12/2016 Put 13.120 9.510 9.510 0.000   20 9.450
STOCR8 22/12/2016 Call 13.130 0.000 0.000 0.000   0 0.000
STOCS8 22/12/2016 Put 13.130 9.480 9.480 0.000   1,344 9.410
STOEU8 22/12/2016 Call 13.590 0.000 0.000 0.000   0 0.000
STOEV8 22/12/2016 Put 13.590 9.980 9.980 0.000   13 9.920
STOR58 24/01/2017 Call 0.010 3.620 3.620 0.000   0 3.680
STOYV8 24/01/2017 Call 2.700 0.985 0.985 0.000   0 1.045
STOYW8 24/01/2017 Put 2.700 0.060 0.060 0.000   0 0.055
STOYB8 24/01/2017 Call 2.800 0.905 0.905 0.000   0 0.965
STOYC8 24/01/2017 Put 2.800 0.075 0.075 0.000   0 0.070
STOYD8 24/01/2017 Call 2.900 0.825 0.825 0.000   0 0.880
STOYE8 24/01/2017 Put 2.900 0.095 0.095 0.000   0 0.090
STOXV8 24/01/2017 Call 3.000 0.745 0.745 0.000   0 0.805
STOXW8 24/01/2017 Put 3.000 0.115 0.115 0.000   3,890 0.110
STOX48 24/01/2017 Call 3.100 0.670 0.670 0.000   0 0.730
STOX58 24/01/2017 Put 3.100 0.140 0.140 0.000   3,000 0.135
STOX68 24/01/2017 Call 3.200 0.600 0.600 0.000   0 0.660
STOX78 24/01/2017 Put 3.200 0.170 0.170 0.000   50 0.165
STOVS8 24/01/2017 Call 3.300 0.530 0.530 0.000   0 0.590
STOVT8 24/01/2017 Put 3.300 0.200 0.200 0.000   0 0.195
STOVC8 24/01/2017 Call 3.400 0.465 0.465 0.000   0 0.525
STOVD8 24/01/2017 Put 3.400 0.235 0.235 0.000   0 0.230
STORP8 24/01/2017 Call 3.500 0.405 0.405 0.000   3,890 0.460
STORQ8 24/01/2017 Put 3.500 0.280 0.280 0.000 80 9,825 0.270
STORR8 24/01/2017 Call 3.600 0.345 0.345 0.000   3,012 0.405
STORS8 24/01/2017 Put 3.600 0.325 0.325 0.000   150 0.315
STOR68 24/01/2017 Call 3.700 0.300 0.300 0.000 80 5,870 0.355
STOR78 24/01/2017 Put 3.700 0.375 0.375 0.000   600 0.360
STOPX8 24/01/2017 Call 3.800 0.255 0.255 0.000   100 0.305
STOPY8 24/01/2017 Put 3.800 0.430 0.430 0.000 80 5,920 0.415
STOQU8 24/01/2017 Call 3.900 0.215 0.215 0.000   0 0.265
STOQV8 24/01/2017 Put 3.900 0.495 0.495 0.000   0 0.470
STOPV8 24/01/2017 Call 4.000 0.180 0.180 0.000   112 0.225
STOPW8 24/01/2017 Put 4.000 0.560 0.560 0.000   0 0.535
STOQW8 24/01/2017 Call 4.100 0.155 0.155 0.000   350 0.195
STOQX8 24/01/2017 Put 4.100 0.635 0.635 0.000   0 0.600
STOQ48 24/01/2017 Call 4.200 0.130 0.130 0.000   172 0.165
STOQ58 24/01/2017 Put 4.200 0.710 0.710 0.000   6 0.675
STOQQ8 24/01/2017 Call 4.300 0.110 0.110 0.000 80 5,750 0.140
STOQR8 24/01/2017 Put 4.300 0.795 0.795 0.000   22 0.750
STOQ88 24/01/2017 Call 4.400 0.090 0.090 0.000   240 0.120
STOQ98 24/01/2017 Put 4.400 0.875 0.875 0.000   0 0.830
STOQO8 24/01/2017 Call 4.500 0.075 0.075 0.000   200 0.100
STOQP8 24/01/2017 Put 4.500 0.960 0.960 0.000   0 0.915
STOQ28 24/01/2017 Call 4.600 0.065 0.065 0.000   0 0.085
STOQ38 24/01/2017 Put 4.600 1.050 1.050 0.000   0 1.000
STOQC8 24/01/2017 Call 4.700 0.055 0.055 0.000   12 0.075
STOQD8 24/01/2017 Put 4.700 1.140 1.140 0.000   0 1.085
STOQ68 24/01/2017 Call 4.800 0.050 0.050 0.000   10 0.065
STOQ78 24/01/2017 Put 4.800 1.230 1.230 0.000   0 1.175
STOQS8 24/01/2017 Call 4.900 0.045 0.045 0.000   0 0.055
STOQT8 24/01/2017 Put 4.900 1.325 1.325 0.000   0 1.265
STOPZ8 24/01/2017 Call 5.000 0.035 0.035 0.045 200 0 0.045
STOQ18 24/01/2017 Put 5.000 1.420 1.420 0.000   0 1.360
STOQY8 24/01/2017 Call 5.250 0.025 0.025 0.000   30 0.030
STOQZ8 24/01/2017 Put 5.250 1.660 1.660 0.000   0 1.595
STOQA8 24/01/2017 Call 5.500 0.020 0.020 0.000   100 0.020
STOQB8 24/01/2017 Put 5.500 1.900 1.900 0.000   0 1.840
STOSC8 24/01/2017 Call 5.750 0.010 0.010 0.000   0 0.015
STOSD8 24/01/2017 Put 5.750 2.150 2.150 0.000   0 2.090
STOSE8 24/01/2017 Call 6.000 0.008 0.008 0.000   0 0.009
STOSF8 24/01/2017 Put 6.000 2.395 2.395 0.000   0 2.340
STOSM8 24/01/2017 Call 6.250 0.005 0.005 0.000   0 0.005
STOST8 24/01/2017 Put 6.250 2.645 2.645 0.000   0 2.585
STOT58 24/01/2017 Call 6.500 0.003 0.003 0.000   0 0.003
STOT68 24/01/2017 Put 6.500 2.895 2.895 0.000   0 2.835
STOTB8 24/01/2017 Call 6.750 0.002 0.002 0.000   0 0.002
STOTC8 24/01/2017 Put 6.750 3.145 3.145 0.000   0 3.090
STOUW8 23/02/2017 Call 0.010 3.625 3.625 0.000   0 3.685
STOYX8 23/02/2017 Call 2.700 1.015 1.015 0.000   0 1.075
STOYZ8 23/02/2017 Put 2.700 0.090 0.090 0.000   0 0.080
STOYF8 23/02/2017 Call 2.800 0.935 0.935 0.000   0 0.990
STOYG8 23/02/2017 Put 2.800 0.110 0.110 0.000   0 0.100
STOYH8 23/02/2017 Call 2.900 0.860 0.860 0.000   0 0.910
STOYI8 23/02/2017 Put 2.900 0.130 0.130 0.000   0 0.120
STOXY8 23/02/2017 Call 3.000 0.785 0.785 0.000   0 0.840
STOXZ8 23/02/2017 Put 3.000 0.155 0.155 0.000   0 0.145
STOX88 23/02/2017 Call 3.100 0.715 0.715 0.000   0 0.765
STOX98 23/02/2017 Put 3.100 0.185 0.185 0.000   0 0.175
STOXA8 23/02/2017 Call 3.200 0.645 0.645 0.000   0 0.700
STOXB8 23/02/2017 Put 3.200 0.215 0.215 0.000   0 0.205
STOVU8 23/02/2017 Call 3.300 0.580 0.580 0.000   50 0.635
STOVV8 23/02/2017 Put 3.300 0.255 0.255 0.000   0 0.240
STOVE8 23/02/2017 Call 3.400 0.520 0.520 0.000   0 0.575
STOVF8 23/02/2017 Put 3.400 0.290 0.290 0.000   1,000 0.280
STOV88 23/02/2017 Call 3.500 0.465 0.465 0.000   0 0.515
STOV98 23/02/2017 Put 3.500 0.335 0.335 0.000 25 200 0.320
STOV68 23/02/2017 Call 3.600 0.410 0.410 0.000   0 0.460
STOV78 23/02/2017 Put 3.600 0.380 0.380 0.000   0 0.365
STOUQ8 23/02/2017 Call 3.700 0.365 0.365 0.350 5 14 0.410
STOUR8 23/02/2017 Put 3.700 0.430 0.430 0.000   0 0.410
STOTP8 23/02/2017 Call 3.800 0.320 0.320 0.000   200 0.365
STOTQ8 23/02/2017 Put 3.800 0.485 0.485 0.000   0 0.465
STOUO8 23/02/2017 Call 3.900 0.280 0.280 0.000   0 0.320
STOUP8 23/02/2017 Put 3.900 0.545 0.545 0.000   22 0.520
STOTJ8 23/02/2017 Call 4.000 0.245 0.245 0.000   0 0.280
STOTK8 23/02/2017 Put 4.000 0.605 0.605 0.000   350 0.585
STOUM8 23/02/2017 Call 4.100 0.215 0.215 0.000   0 0.245
STOUN8 23/02/2017 Put 4.100 0.675 0.675 0.000   0 0.645
STOTN8 23/02/2017 Call 4.200 0.190 0.190 0.000   0 0.215
STOTO8 23/02/2017 Put 4.200 0.750 0.750 0.000   0 0.715
STOU88 23/02/2017 Call 4.300 0.165 0.165 0.000   0 0.185
STOUL8 23/02/2017 Put 4.300 0.825 0.825 0.000   0 0.785
STOTR8 23/02/2017 Call 4.400 0.145 0.145 0.000   1,500 0.160
STOTS8 23/02/2017 Put 4.400 0.905 0.905 0.000   0 0.865
STOUS8 23/02/2017 Call 4.500 0.125 0.125 0.000   0 0.140
STOUT8 23/02/2017 Put 4.500 0.990 0.990 0.000   0 0.945
STOTF8 23/02/2017 Call 4.600 0.110 0.110 0.000   0 0.120
STOTG8 23/02/2017 Put 4.600 1.075 1.075 0.000   0 1.025
STOU68 23/02/2017 Call 4.700 0.095 0.095 0.000   0 0.105
STOU78 23/02/2017 Put 4.700 1.160 1.160 0.000   0 1.110
STOTH8 23/02/2017 Call 4.800 0.080 0.080 0.000   0 0.090
STOTI8 23/02/2017 Put 4.800 1.250 1.250 0.000   0 1.195
STOTT8 23/02/2017 Call 4.900 0.070 0.070 0.000   0 0.080
STOU58 23/02/2017 Put 4.900 1.340 1.340 0.000   0 1.285
STOTL8 23/02/2017 Call 5.000 0.060 0.060 0.000   0 0.065
STOTM8 23/02/2017 Put 5.000 1.430 1.430 0.000   0 1.370
STOUU8 23/02/2017 Call 5.250 0.040 0.040 0.000   0 0.045
STOUV8 23/02/2017 Put 5.250 1.665 1.665 0.000   0 1.605
STOUX8 23/02/2017 Call 5.500 0.030 0.030 0.000   0 0.030
STOUY8 23/02/2017 Put 5.500 1.905 1.905 0.000   0 1.840
STOW17 30/03/2017 Call 0.010 3.635 3.635 0.000   0 3.695
STON27 30/03/2017 Call 1.780 1.855 1.855 0.000   0 1.920
STON37 30/03/2017 Put 1.780 0.009 0.009 0.000   0 0.008
STOKC7 30/03/2017 Call 1.870 1.770 1.770 0.000   0 1.835
STOKD7 30/03/2017 Put 1.870 0.015 0.015 0.000   0 0.010
STOI77 30/03/2017 Call 2.060 1.590 1.590 0.000   0 1.660
STOI87 30/03/2017 Put 2.060 0.025 0.025 0.000   0 0.025
STOGU7 30/03/2017 Call 2.250 1.420 1.420 0.000   0 1.485
STOGV7 30/03/2017 Put 2.250 0.045 0.045 0.000   0 0.040
STODL7 30/03/2017 Call 2.440 1.255 1.255 0.000   0 1.320
STODM7 30/03/2017 Put 2.440 0.070 0.070 0.000   0 0.065
STOWX9 30/03/2017 Call 2.620 1.110 1.110 0.000   0 1.170
STOWY9 30/03/2017 Put 2.620 0.105 0.105 0.000   40 0.095
STOYK7 30/03/2017 Call 2.630 1.100 1.100 0.000   0 1.160
STOYL7 30/03/2017 Put 2.630 0.105 0.105 0.000   0 0.095
STOZ18 30/03/2017 Call 2.720 1.030 1.030 0.000   0 1.085
STOZ88 30/03/2017 Put 2.720 0.120 0.120 0.000   0 0.115
STOXJ9 30/03/2017 Call 2.810 0.960 0.960 0.000   0 1.015
STOXK9 30/03/2017 Put 2.810 0.145 0.145 0.000   100 0.135
STOYN7 30/03/2017 Call 2.820 0.950 0.950 0.000   0 1.010
STOYM7 30/03/2017 Put 2.820 0.145 0.145 0.145 800 0 0.135
STOWC7 30/03/2017 Call 2.910 0.885 0.885 0.000   1,621 0.940
STOWF7 30/03/2017 Put 2.910 0.170 0.170 0.000   0 0.155
STOYO7 30/03/2017 Call 2.920 0.880 0.880 0.000   0 0.930
STOYP7 30/03/2017 Put 2.920 0.170 0.170 0.000   0 0.160
STOJB9 30/03/2017 Call 3.000 0.820 0.820 0.000   0 0.870
STOJC9 30/03/2017 Put 3.000 0.195 0.195 0.000   1,700 0.180
STOWA7 30/03/2017 Call 3.090 0.760 0.760 0.000   0 0.810
STOWB7 30/03/2017 Put 3.090 0.225 0.225 0.000   0 0.205
STOGW9 30/03/2017 Call 3.190 0.695 0.695 0.000   0 0.745
STOGX9 30/03/2017 Put 3.190 0.260 0.260 0.000   1,965 0.240
STOVM7 30/03/2017 Call 3.280 0.640 0.640 0.000   0 0.685
STOVN7 30/03/2017 Put 3.280 0.295 0.295 0.000   1,850 0.270
STOGY9 30/03/2017 Call 3.370 0.585 0.585 0.000   0 0.630
STOGZ9 30/03/2017 Put 3.370 0.330 0.330 0.000   550 0.305
STOVY7 30/03/2017 Call 3.470 0.530 0.530 0.000   20 0.575
STOVZ7 30/03/2017 Put 3.470 0.375 0.375 0.000   0 0.345
STOGQ9 30/03/2017 Call 3.560 0.480 0.480 0.000   834 0.530
STOGR9 30/03/2017 Put 3.560 0.415 0.415 0.000   408 0.385
STOVU7 30/03/2017 Call 3.660 0.430 0.430 0.000   204 0.475
STOVV7 30/03/2017 Put 3.660 0.465 0.465 0.000   0 0.435
STOG79 30/03/2017 Call 3.750 0.390 0.390 0.000   170 0.435
STOG89 30/03/2017 Put 3.750 0.510 0.510 0.000   0 0.480
STOVW7 30/03/2017 Call 3.840 0.350 0.350 0.000   200 0.395
STOVX7 30/03/2017 Put 3.840 0.560 0.560 0.000   0 0.530
STOG99 30/03/2017 Call 3.940 0.315 0.315 0.000   0 0.355
STOGM9 30/03/2017 Put 3.940 0.615 0.615 0.000   49 0.585
STOVS7 30/03/2017 Call 4.030 0.285 0.285 0.290 400 549 0.320
STOVT7 30/03/2017 Put 4.030 0.670 0.670 0.000   242 0.645
STOGN9 30/03/2017 Call 4.120 0.255 0.255 0.000   0 0.285
STOGO9 30/03/2017 Put 4.120 0.730 0.730 0.000   650 0.700
STOVQ7 30/03/2017 Call 4.220 0.225 0.225 0.000   46 0.255
STOVR7 30/03/2017 Put 4.220 0.805 0.805 0.000   10 0.770
STOG59 30/03/2017 Call 4.310 0.200 0.200 0.000   365 0.230
STOG69 30/03/2017 Put 4.310 0.870 0.870 0.000   4 0.830
STOVK7 30/03/2017 Call 4.410 0.180 0.180 0.000   726 0.200
STOVL7 30/03/2017 Put 4.410 0.945 0.945 0.000   361 0.905
STOFY9 30/03/2017 Call 4.500 0.160 0.160 0.000   1,159 0.180
STOFZ9 30/03/2017 Put 4.500 1.020 1.020 0.000   0 0.975
STOVO7 30/03/2017 Call 4.590 0.145 0.145 0.000   0 0.160
STOVP7 30/03/2017 Put 4.590 1.090 1.090 0.000   100 1.045
STOWP7 30/03/2017 Call 4.600 0.140 0.140 0.000   134 0.160
STOWO7 30/03/2017 Put 4.600 1.090 1.090 0.000   94 1.045
STOG19 30/03/2017 Call 4.690 0.130 0.130 0.000   0 0.145
STOG29 30/03/2017 Put 4.690 1.175 1.175 0.000   5 1.130
STOWW7 30/03/2017 Call 4.920 0.095 0.095 0.000   312 0.105
STOWX7 30/03/2017 Put 4.920 1.380 1.380 0.000   2,250 1.325
STOFU9 30/03/2017 Call 5.150 0.070 0.070 0.000   15 0.080
STOFV9 30/03/2017 Put 5.150 1.585 1.585 0.000   229 1.530
STOWQ7 30/03/2017 Call 5.160 0.070 0.070 0.000   30 0.080
STOWR7 30/03/2017 Put 5.160 1.580 1.580 0.000   1,720 1.520
STOYA7 30/03/2017 Call 5.390 0.050 0.050 0.000   273 0.060
STOYB7 30/03/2017 Put 5.390 1.810 1.810 0.000   0 1.755
STOG39 30/03/2017 Call 5.620 0.040 0.040 0.000   141 0.045
STOG49 30/03/2017 Put 5.620 2.030 2.030 0.000   0 1.970
STOWT7 30/03/2017 Call 5.630 0.040 0.040 0.000   0 0.045
STOWS7 30/03/2017 Put 5.630 2.015 2.015 0.000   440 1.955
STOYC7 30/03/2017 Call 5.860 0.030 0.030 0.000   50 0.030
STOYD7 30/03/2017 Put 5.860 2.265 2.265 0.000   0 2.205
STOFW9 30/03/2017 Call 6.090 0.020 0.020 0.000   1,072 0.025
STOFX9 30/03/2017 Put 6.090 2.490 2.490 0.000   8 2.430
STOW57 30/03/2017 Call 6.100 0.020 0.020 0.000   270 0.025
STOW47 30/03/2017 Put 6.100 2.465 2.465 0.000   465 2.405
STOZU7 30/03/2017 Call 6.330 0.015 0.015 0.000   200 0.020
STOZV7 30/03/2017 Put 6.330 2.730 2.730 0.000   0 2.665
STOKR8 30/03/2017 Call 6.340 0.015 0.015 0.000   14 0.020
STOKS8 30/03/2017 Put 6.340 2.700 2.700 0.000   315 2.635
STOKK9 30/03/2017 Call 6.560 0.010 0.010 0.000   0 0.015
STOKL9 30/03/2017 Put 6.560 2.955 2.955 0.000   0 2.895
STOKQ9 30/03/2017 Call 7.030 0.006 0.006 0.000   250 0.007
STOKR9 30/03/2017 Put 7.030 3.425 3.425 0.000   0 3.360
STOV28 30/03/2017 Call 7.040 0.006 0.006 0.000   0 0.007
STOV38 30/03/2017 Put 7.040 3.390 3.390 0.000   100 3.325
STOKY9 30/03/2017 Call 7.500 0.003 0.003 0.000   0 0.004
STOKZ9 30/03/2017 Put 7.500 3.895 3.895 0.000   0 3.830
STOW67 30/03/2017 Call 7.510 0.003 0.003 0.000   0 0.004
STOW77 30/03/2017 Put 7.510 3.860 3.860 0.000   460 3.790
STOL59 30/03/2017 Call 7.970 0.002 0.002 0.000   0 0.002
STOL69 30/03/2017 Put 7.970 4.365 4.365 0.000   0 4.300
STOW97 30/03/2017 Call 7.980 0.002 0.002 0.000   0 0.002
STOW87 30/03/2017 Put 7.980 4.325 4.325 0.000   314 4.255
STOIS8 30/03/2017 Call 8.440 0.001 0.001 0.000   0 0.001
STOIR8 30/03/2017 Put 8.440 4.835 4.835 0.000   0 4.770
STOIL8 30/03/2017 Call 8.450 0.001 0.001 0.000   0 0.001
STOIM8 30/03/2017 Put 8.450 4.790 4.790 0.000   532 4.725
STOT18 30/03/2017 Call 9.610 0.000 0.000 0.000   0 0.000
STOT28 30/03/2017 Put 9.610 6.005 6.005 0.000   0 5.940
STOT48 30/03/2017 Call 9.620 0.000 0.000 0.000   0 0.000
STOT38 30/03/2017 Put 9.620 5.950 5.950 0.000   57 5.875
STOT78 30/03/2017 Call 9.840 0.000 0.000 0.000   0 0.000
STOT88 30/03/2017 Put 9.840 6.235 6.235 0.000   0 6.170
STOTA8 30/03/2017 Call 9.850 0.000 0.000 0.000   0 0.000
STOT98 30/03/2017 Put 9.850 6.175 6.175 0.000   285 6.110
STONV8 29/06/2017 Call 0.010 3.655 3.655 0.000   0 3.710
STON47 29/06/2017 Call 1.780 1.875 1.875 0.000   0 1.940
STON57 29/06/2017 Put 1.780 0.030 0.030 0.000   0 0.030
STOKE7 29/06/2017 Call 1.870 1.795 1.795 0.000   0 1.860
STOKF7 29/06/2017 Put 1.870 0.040 0.040 0.000   0 0.035
STOI97 29/06/2017 Call 2.060 1.625 1.625 0.000   0 1.690
STOIF7 29/06/2017 Put 2.060 0.060 0.060 0.000   0 0.055
STOGW7 29/06/2017 Call 2.250 1.465 1.465 0.000   0 1.525
STOGX7 29/06/2017 Put 2.250 0.090 0.090 0.000   0 0.085
STODN7 29/06/2017 Call 2.440 1.310 1.310 0.000   0 1.365
STODO7 29/06/2017 Put 2.440 0.125 0.125 0.000   0 0.115
STOSV8 29/06/2017 Call 2.450 1.305 1.305 0.000   0 1.360
STOSU8 29/06/2017 Put 2.450 0.125 0.125 0.000   0 0.115
STOXN9 29/06/2017 Call 2.620 1.170 1.170 0.000   0 1.225
STOXO9 29/06/2017 Put 2.620 0.160 0.160 0.000   0 0.150
STOSW8 29/06/2017 Call 2.630 1.165 1.165 0.000   0 1.215
STOSX8 29/06/2017 Put 2.630 0.165 0.165 0.000   0 0.155
STOZ98 29/06/2017 Call 2.720 1.100 1.100 0.000   0 1.150
STOZA8 29/06/2017 Put 2.720 0.185 0.185 0.000   0 0.175
STOXL9 29/06/2017 Call 2.810 1.035 1.035 0.000   0 1.085
STOXM9 29/06/2017 Put 2.810 0.210 0.210 0.000   30 0.200
STOSZ8 29/06/2017 Call 2.820 1.030 1.030 0.000   0 1.075
STOSY8 29/06/2017 Put 2.820 0.210 0.210 0.000   0 0.200
STOYJ8 29/06/2017 Call 2.910 0.970 0.970 0.000   0 1.015
STOYK8 29/06/2017 Put 2.910 0.240 0.240 0.000   0 0.230
STOJD9 29/06/2017 Call 3.000 0.910 0.910 0.000   0 0.955
STOJE9 29/06/2017 Put 3.000 0.270 0.270 0.000   0 0.255
STOXC8 29/06/2017 Call 3.090 0.850 0.850 0.000   0 0.895
STOXD8 29/06/2017 Put 3.090 0.300 0.300 0.000   0 0.285
STOCO9 29/06/2017 Call 3.190 0.790 0.790 0.000   0 0.835
STOCP9 29/06/2017 Put 3.190 0.340 0.340 0.000   30 0.325
STOXF8 29/06/2017 Call 3.280 0.740 0.740 0.000   0 0.785
STOXG8 29/06/2017 Put 3.280 0.380 0.380 0.000   0 0.360
STOZO8 29/06/2017 Call 3.370 0.690 0.690 0.000   0 0.735
STOZP8 29/06/2017 Put 3.370 0.420 0.420 0.000   30 0.395
STOVG8 29/06/2017 Call 3.470 0.640 0.640 0.000   0 0.680
STOVH8 29/06/2017 Put 3.470 0.465 0.465 0.000   0 0.440
STOZ28 29/06/2017 Call 3.560 0.590 0.590 0.605 60 6,192 0.635
STOZ38 29/06/2017 Put 3.560 0.510 0.510 0.000   0 0.485
STORT8 29/06/2017 Call 3.660 0.545 0.545 0.000   0 0.585
STORU8 29/06/2017 Put 3.660 0.560 0.560 0.000   0 0.530
STOXI8 29/06/2017 Call 3.750 0.505 0.505 0.000   0 0.545
STOXJ8 29/06/2017 Put 3.750 0.610 0.610 0.000   20 0.580
STOP98 29/06/2017 Call 3.840 0.465 0.465 0.000   0 0.505
STOPK8 29/06/2017 Put 3.840 0.660 0.660 0.000   0 0.630
STOTY8 29/06/2017 Call 3.940 0.425 0.425 0.000   0 0.460
STOTZ8 29/06/2017 Put 3.940 0.720 0.720 0.000   0 0.685
STONW8 29/06/2017 Call 4.030 0.395 0.395 0.000   0 0.425
STONX8 29/06/2017 Put 4.030 0.775 0.775 0.000   0 0.740
STOWT8 29/06/2017 Call 4.040 0.390 0.390 0.000   0 0.420
STOWU8 29/06/2017 Put 4.040 0.770 0.770 0.000   0 0.740
STOSN8 29/06/2017 Call 4.120 0.360 0.360 0.000   320 0.395
STOSO8 29/06/2017 Put 4.120 0.830 0.830 0.000   130 0.795
STOM28 29/06/2017 Call 4.220 0.330 0.330 0.000   0 0.355
STOM38 29/06/2017 Put 4.220 0.895 0.895 0.000   0 0.860
STOQI8 29/06/2017 Call 4.310 0.305 0.305 0.000   25 0.330
STOQJ8 29/06/2017 Put 4.310 0.960 0.960 0.000   61 0.925
STOLK8 29/06/2017 Call 4.410 0.275 0.275 0.000   0 0.300
STOLN8 29/06/2017 Put 4.410 1.035 1.035 0.000   0 0.995
STOMH8 29/06/2017 Call 4.500 0.250 0.250 0.000   500 0.275
STOMI8 29/06/2017 Put 4.500 1.100 1.100 0.000   600 1.060
STOKF8 29/06/2017 Call 4.510 0.250 0.250 0.000   0 0.270
STOKG8 29/06/2017 Put 4.510 1.095 1.095 0.000   0 1.055
STOLO8 29/06/2017 Call 4.590 0.230 0.230 0.000   0 0.250
STOLP8 29/06/2017 Put 4.590 1.170 1.170 0.000   0 1.130
STOJK7 29/06/2017 Call 4.690 0.210 0.210 0.000   120 0.230
STOJL7 29/06/2017 Put 4.690 1.250 1.250 0.000   630 1.205
STOLZ8 29/06/2017 Call 4.920 0.170 0.170 0.000   3,300 0.185
STOM18 29/06/2017 Put 4.920 1.435 1.435 0.000   0 1.390
STOWS8 29/06/2017 Call 4.930 0.165 0.165 0.000   100 0.185
STOWR8 29/06/2017 Put 4.930 1.425 1.425 0.000   0 1.380
STOFW7 29/06/2017 Call 5.150 0.135 0.135 0.000   0 0.150
STOFX7 29/06/2017 Put 5.150 1.635 1.635 0.000   0 1.585
STOLQ8 29/06/2017 Call 5.390 0.105 0.105 0.000   0 0.120
STOLR8 29/06/2017 Put 5.390 1.850 1.850 0.000   0 1.790
STOFU7 29/06/2017 Call 5.620 0.085 0.085 0.000   130 0.095
STOFV7 29/06/2017 Put 5.620 2.060 2.060 0.000   0 2.000
STOKI8 29/06/2017 Call 5.630 0.085 0.085 0.000   110 0.095
STOKH8 29/06/2017 Put 5.630 2.035 2.035 0.000   0 1.975
STOLX8 29/06/2017 Call 5.860 0.065 0.065 0.000   0 0.075
STOLY8 29/06/2017 Put 5.860 2.285 2.285 0.000   227 2.220
STOBK7 29/06/2017 Call 6.090 0.055 0.055 0.000   770 0.060
STOBL7 29/06/2017 Put 6.090 2.505 2.505 0.000   416 2.440
STOWP8 29/06/2017 Call 6.100 0.055 0.055 0.000   0 0.060
STOWQ8 29/06/2017 Put 6.100 2.470 2.470 0.000   0 2.405
STOLS8 29/06/2017 Call 6.330 0.040 0.040 0.000   0 0.045
STOLW8 29/06/2017 Put 6.330 2.735 2.735 0.000   0 2.670
STOXF9 29/06/2017 Call 6.560 0.035 0.035 0.000   0 0.040
STOXG9 29/06/2017 Put 6.560 2.960 2.960 0.000   70 2.895
STOXH9 29/06/2017 Call 7.030 0.020 0.020 0.000   400 0.025
STOXI9 29/06/2017 Put 7.030 3.425 3.425 0.000   65 3.360
STOV58 29/06/2017 Call 7.040 0.020 0.020 0.000   0 0.025
STOV48 29/06/2017 Put 7.040 3.370 3.370 0.000   30 3.300
STOUP9 29/06/2017 Call 7.500 0.015 0.015 0.000   0 0.015
STOUQ9 29/06/2017 Put 7.500 3.895 3.895 0.000   0 3.830
STOJQ8 29/06/2017 Call 7.510 0.015 0.015 0.000   0 0.015
STOJR8 29/06/2017 Put 7.510 3.830 3.830 0.000   330 3.755
STOUR9 29/06/2017 Call 7.970 0.008 0.008 0.000   0 0.010
STOUS9 29/06/2017 Put 7.970 4.360 4.360 0.000   0 4.300
STOUT9 29/06/2017 Call 8.440 0.005 0.005 0.000   2 0.006
STOUU9 29/06/2017 Put 8.440 4.830 4.830 0.000   0 4.770
STOP78 29/06/2017 Call 8.450 0.005 0.005 0.000   0 0.006
STOP88 29/06/2017 Put 8.450 4.750 4.750 0.000   247 4.685
STON59 29/06/2017 Call 8.900 0.003 0.003 0.000   0 0.004
STON69 29/06/2017 Put 8.900 5.290 5.290 0.000   100 5.230
STOLX9 29/06/2017 Call 9.370 0.002 0.002 0.000   0 0.003
STOLY9 29/06/2017 Put 9.370 5.760 5.760 0.000   0 5.700
STOIK9 29/06/2017 Call 9.840 0.001 0.001 0.000   0 0.002
STOIL9 29/06/2017 Put 9.840 6.230 6.230 0.000   0 6.170
STOFJ9 29/06/2017 Call 10.310 0.001 0.001 0.000   0 0.001
STOFK9 29/06/2017 Put 10.310 6.700 6.700 0.000   0 6.640
STOEJ9 29/06/2017 Call 10.780 0.001 0.001 0.000   0 0.001
STOEM9 29/06/2017 Put 10.780 7.170 7.170 0.000   0 7.115
STOW48 29/06/2017 Call 11.250 0.000 0.000 0.000   0 0.000
STOW58 29/06/2017 Put 11.250 7.640 7.640 0.000   100 7.585
STOWA8 29/06/2017 Call 11.720 0.000 0.000 0.000   0 0.000
STOWB8 29/06/2017 Put 11.720 8.110 8.110 0.000   118 8.055
STOWE8 29/06/2017 Call 12.180 0.000 0.000 0.000   0 0.000
STOWF8 29/06/2017 Put 12.180 8.570 8.570 0.000   0 8.510
STOW88 29/06/2017 Call 12.650 0.000 0.000 0.000   0 0.000
STOW98 29/06/2017 Put 12.650 9.040 9.040 0.000   11 8.980
STOWG8 29/06/2017 Call 13.120 0.000 0.000 0.000   0 0.000
STOWH8 29/06/2017 Put 13.120 9.510 9.510 0.000   0 9.450
STOW68 29/06/2017 Call 13.590 0.000 0.000 0.000   0 0.000
STOW78 29/06/2017 Put 13.590 9.980 9.980 0.000   40 9.920
STOCJ9 28/09/2017 Call 0.010 3.615 3.615 0.000      
STOZB8 28/09/2017 Call 2.600 1.245 1.245 0.000   0 1.300
STOZC8 28/09/2017 Put 2.600 0.210 0.210 0.000   0 0.190
STOYL8 28/09/2017 Call 2.800 1.105 1.105 0.000   0 1.160
STOYM8 28/09/2017 Put 2.800 0.265 0.265 0.000   0 0.245
STOXH8 28/09/2017 Call 3.000 0.975 0.975 0.000   0 1.025
STOXO8 28/09/2017 Put 3.000 0.330 0.330 0.000   0 0.310
STOBM9 28/09/2017 Call 3.100 0.915 0.915 0.000      
STOBO9 28/09/2017 Put 3.100 0.370 0.370 0.000      
STOVI8 28/09/2017 Call 3.200 0.855 0.855 0.000   0 0.905
STOVJ8 28/09/2017 Put 3.200 0.410 0.410 0.000   0 0.390
STOBP9 28/09/2017 Call 3.300 0.795 0.795 0.000      
STOBQ9 28/09/2017 Put 3.300 0.450 0.450 0.000      
STORV8 28/09/2017 Call 3.400 0.740 0.740 0.000   0 0.790
STORW8 28/09/2017 Put 3.400 0.500 0.500 0.000   0 0.475
STOBI9 28/09/2017 Call 3.500 0.690 0.690 0.000      
STOBJ9 28/09/2017 Put 3.500 0.545 0.545 0.000      
STOR18 28/09/2017 Call 3.600 0.640 0.640 0.000   0 0.685
STOR28 28/09/2017 Put 3.600 0.595 0.595 0.000   25 0.565
STOBR9 28/09/2017 Call 3.700 0.600 0.600 0.000      
STOBS9 28/09/2017 Put 3.700 0.650 0.650 0.000      
STONY8 28/09/2017 Call 3.800 0.555 0.555 0.000   0 0.595
STONZ8 28/09/2017 Put 3.800 0.705 0.705 0.000   0 0.675
STOBT9 28/09/2017 Call 3.900 0.515 0.515 0.000      
STOBU9 28/09/2017 Put 3.900 0.765 0.765 0.000      
STOP18 28/09/2017 Call 4.000 0.475 0.475 0.000   0 0.515
STOP28 28/09/2017 Put 4.000 0.825 0.825 0.000   0 0.790
STOBK9 28/09/2017 Call 4.100 0.440 0.440 0.000      
STOBL9 28/09/2017 Put 4.100 0.890 0.890 0.000      
STOMU8 28/09/2017 Call 4.200 0.405 0.405 0.000   0 0.440
STOMV8 28/09/2017 Put 4.200 0.950 0.950 0.000   0 0.910
STOBG9 28/09/2017 Call 4.300 0.375 0.375 0.000      
STOBH9 28/09/2017 Put 4.300 1.020 1.020 0.000      
STOMW8 28/09/2017 Call 4.400 0.345 0.345 0.000   0 0.375
STOMX8 28/09/2017 Put 4.400 1.090 1.090 0.000   0 1.045
STOME8 28/09/2017 Call 4.600 0.290 0.290 0.000   0 0.320
STOMN8 28/09/2017 Put 4.600 1.240 1.240 0.000   0 1.185
STOMO8 28/09/2017 Call 4.800 0.250 0.250 0.000   0 0.270
STOMP8 28/09/2017 Put 4.800 1.395 1.395 0.000   0 1.340
STOMQ8 28/09/2017 Call 5.000 0.210 0.210 0.000   0 0.225
STOMR8 28/09/2017 Put 5.000 1.555 1.555 0.000   0 1.495
STOM48 28/09/2017 Call 5.500 0.140 0.140 0.000   100 0.145
STOM58 28/09/2017 Put 5.500 1.985 1.985 0.000   0 1.915
STOMS8 28/09/2017 Call 6.000 0.100 0.100 0.000   0 0.090
STOMT8 28/09/2017 Put 6.000 2.445 2.445 0.000   0 2.370
STOM68 28/09/2017 Call 6.500 0.070 0.070 0.000   0 0.060
STOM78 28/09/2017 Put 6.500 2.920 2.920 0.000   0 2.845
STOM88 28/09/2017 Call 7.000 0.050 0.050 0.000   0 0.040
STOMD8 28/09/2017 Put 7.000 3.410 3.410 0.000   0 3.335
STON67 21/12/2017 Call 1.780 1.945 1.945 0.000   0 2.000
STON77 21/12/2017 Put 1.780 0.030 0.030 0.000   0 0.030
STOKG7 21/12/2017 Call 1.870 1.875 1.875 0.000   0 1.930
STOKH7 21/12/2017 Put 1.870 0.040 0.040 0.000   0 0.035
STOIG7 21/12/2017 Call 2.060 1.735 1.735 0.000   0 1.790
STOIH7 21/12/2017 Put 2.060 0.065 0.065 0.000   0 0.060
STOGY7 21/12/2017 Call 2.250 1.605 1.605 0.000   0 1.660
STOGZ7 21/12/2017 Put 2.250 0.100 0.100 0.000   0 0.095
STODP7 21/12/2017 Call 2.440 1.485 1.485 0.000   0 1.535
STODQ7 21/12/2017 Put 2.440 0.145 0.145 0.000   40 0.135
STOXR9 21/12/2017 Call 2.620 1.380 1.380 0.000   0 1.430
STOXS9 21/12/2017 Put 2.620 0.195 0.195 0.000   0 0.185
STOXP9 21/12/2017 Call 2.810 1.275 1.275 0.000   0 1.320
STOXQ9 21/12/2017 Put 2.810 0.260 0.260 0.000   0 0.250
STOJF9 21/12/2017 Call 3.000 1.180 1.180 0.000   0 1.225
STOJG9 21/12/2017 Put 3.000 0.335 0.335 0.000   0 0.320
STOCQ9 21/12/2017 Call 3.190 1.090 1.090 0.000   0 1.130
STOCR9 21/12/2017 Put 3.190 0.420 0.420 0.000   20 0.400
STOZQ8 21/12/2017 Call 3.370 1.010 1.010 0.000   0 1.055
STOZR8 21/12/2017 Put 3.370 0.510 0.510 0.000   0 0.490
STOZ48 21/12/2017 Call 3.560 0.930 0.930 0.000   0 0.975
STOZ58 21/12/2017 Put 3.560 0.610 0.610 0.000   0 0.590
STOXK8 21/12/2017 Call 3.750 0.865 0.865 0.000   0 0.905
STOXL8 21/12/2017 Put 3.750 0.725 0.725 0.000   15 0.700
STOU18 21/12/2017 Call 3.940 0.800 0.800 0.000   0 0.840
STOU28 21/12/2017 Put 3.940 0.840 0.840 0.000   80 0.810
STOSP8 21/12/2017 Call 4.120 0.745 0.745 0.000   0 0.775
STOSQ8 21/12/2017 Put 4.120 0.960 0.960 0.000   0 0.930
STOQK8 21/12/2017 Call 4.310 0.690 0.690 0.000   225 0.725
STOQL8 21/12/2017 Put 4.310 1.090 1.090 0.000   110 1.060
STOMJ8 21/12/2017 Call 4.500 0.640 0.640 0.000   270 0.670
STOMK8 21/12/2017 Put 4.500 1.235 1.235 0.000   80 1.200
STOMP7 21/12/2017 Call 4.690 0.590 0.590 0.000   15 0.620
STOMQ7 21/12/2017 Put 4.690 1.375 1.375 0.000   0 1.340
STOM97 21/12/2017 Call 5.150 0.495 0.495 0.000   0 0.520
STOMA7 21/12/2017 Put 5.150 1.745 1.745 0.000   0 1.700
STOLK7 21/12/2017 Call 5.620 0.415 0.415 0.000   0 0.435
STOLL7 21/12/2017 Put 5.620 2.140 2.140 0.000   0 2.100
STOKL7 21/12/2017 Call 6.090 0.345 0.345 0.000   0 0.365
STOKM7 21/12/2017 Put 6.090 2.560 2.560 0.000   270 2.515
STOLM7 21/12/2017 Call 6.560 0.290 0.290 0.000   140 0.310
STOLN7 21/12/2017 Put 6.560 2.995 2.995 0.000   0 2.945
STOKN7 21/12/2017 Call 7.030 0.245 0.245 0.000   308 0.260
STOKO7 21/12/2017 Put 7.030 3.440 3.440 0.000   0 3.385
STOLE7 21/12/2017 Call 7.500 0.205 0.205 0.000   200 0.220
STOLF7 21/12/2017 Put 7.500 3.895 3.895 0.000   0 3.840
STOKR7 21/12/2017 Call 7.970 0.175 0.175 0.000   0 0.185
STOLB7 21/12/2017 Put 7.970 4.360 4.360 0.000   10 4.300
STOLG7 21/12/2017 Call 8.440 0.145 0.145 0.000   0 0.160
STOLH7 21/12/2017 Put 8.440 4.830 4.830 0.000   0 4.770
STOKP7 21/12/2017 Call 8.900 0.125 0.125 0.000   0 0.130
STOKQ7 21/12/2017 Put 8.900 5.290 5.290 0.000   0 5.230
STOLI7 21/12/2017 Call 9.370 0.105 0.105 0.000   0 0.115
STOLJ7 21/12/2017 Put 9.370 5.760 5.760 0.000   0 5.700
STOM17 21/12/2017 Call 9.840 0.090 0.090 0.000   0 0.095
STOM27 21/12/2017 Put 9.840 6.230 6.230 0.000   0 6.170
STOB58 21/12/2017 Call 10.310 0.080 0.080 0.000   0 0.085
STOB68 21/12/2017 Put 10.310 6.700 6.700 0.000   0 6.640
STOBV9 28/03/2018 Call 2.800 1.205 1.205 0.000      
STOBW9 28/03/2018 Put 2.800 0.360 0.360 0.000      
STOC29 28/03/2018 Call 3.000 1.085 1.085 0.000      
STOC39 28/03/2018 Put 3.000 0.435 0.435 0.000      
STOC49 28/03/2018 Call 3.200 0.975 0.975 0.000      
STOC59 28/03/2018 Put 3.200 0.520 0.520 0.000      
STOC69 28/03/2018 Call 3.400 0.870 0.870 0.000      
STOC79 28/03/2018 Put 3.400 0.615 0.615 0.000      
STOCF9 28/03/2018 Call 3.600 0.775 0.775 0.000      
STOCG9 28/03/2018 Put 3.600 0.720 0.720 0.000      
STOBX9 28/03/2018 Call 3.800 0.690 0.690 0.000      
STOBY9 28/03/2018 Put 3.800 0.825 0.825 0.000      
STOBZ9 28/03/2018 Call 4.000 0.610 0.610 0.000      
STOC19 28/03/2018 Put 4.000 0.945 0.945 0.000      
STOCH9 28/03/2018 Call 4.200 0.540 0.540 0.000      
STOCI9 28/03/2018 Put 4.200 1.070 1.070 0.000      
STOC89 28/03/2018 Call 4.400 0.475 0.475 0.000      
STOC99 28/03/2018 Put 4.400 1.200 1.200 0.000      
STON87 28/06/2018 Call 1.780 1.995 1.995 0.000   0 2.050
STON97 28/06/2018 Put 1.780 0.045 0.045 0.000   0 0.045
STOKI7 28/06/2018 Call 1.870 1.930 1.930 0.000   0 1.985
STOKJ7 28/06/2018 Put 1.870 0.060 0.060 0.000   0 0.055
STOII7 28/06/2018 Call 2.060 1.805 1.805 0.000   0 1.860
STOIJ7 28/06/2018 Put 2.060 0.090 0.090 0.000   100 0.085
STOI17 28/06/2018 Call 2.250 1.690 1.690 0.000   0 1.740
STOI27 28/06/2018 Put 2.250 0.135 0.135 0.000   0 0.125
STODR7 28/06/2018 Call 2.440 1.585 1.585 0.000   0 1.635
STODS7 28/06/2018 Put 2.440 0.185 0.185 0.000   0 0.175
STOXV9 28/06/2018 Call 2.620 1.490 1.490 0.000   0 1.535
STOXW9 28/06/2018 Put 2.620 0.240 0.240 0.000   0 0.230
STOXT9 28/06/2018 Call 2.810 1.400 1.400 0.000   0 1.445
STOXU9 28/06/2018 Put 2.810 0.310 0.310 0.000   0 0.300
STOJH9 28/06/2018 Call 3.000 1.310 1.310 0.000   0 1.355
STOJI9 28/06/2018 Put 3.000 0.390 0.390 0.000   135 0.375
STOCS9 28/06/2018 Call 3.190 1.235 1.235 0.000   0 1.275
STOCT9 28/06/2018 Put 3.190 0.480 0.480 0.000   0 0.460
STOZS8 28/06/2018 Call 3.370 1.165 1.165 0.000   0 1.205
STOZT8 28/06/2018 Put 3.370 0.575 0.575 0.000   180 0.555
STOZ68 28/06/2018 Call 3.560 1.090 1.090 0.000   0 1.130
STOZ78 28/06/2018 Put 3.560 0.675 0.675 0.000   0 0.650
STOXM8 28/06/2018 Call 3.750 1.030 1.030 0.000   0 1.070
STOXN8 28/06/2018 Put 3.750 0.790 0.790 0.000   0 0.765
STOU38 28/06/2018 Call 3.940 0.970 0.970 0.000   0 1.010
STOU48 28/06/2018 Put 3.940 0.910 0.910 0.000   0 0.880
STOSR8 28/06/2018 Call 4.120 0.915 0.915 0.000   0 0.955
STOSS8 28/06/2018 Put 4.120 1.030 1.030 0.000   90 1.000
STOQM8 28/06/2018 Call 4.310 0.865 0.865 0.000   0 0.900
STOQN8 28/06/2018 Put 4.310 1.160 1.160 0.000   0 1.125
STOML8 28/06/2018 Call 4.500 0.820 0.820 0.000   200 0.855
STOMM8 28/06/2018 Put 4.500 1.300 1.300 0.000   40 1.265
STOJY8 28/06/2018 Call 4.690 0.770 0.770 0.000   115 0.805
STOJZ8 28/06/2018 Put 4.690 1.440 1.440 0.000   0 1.405
STOIP8 28/06/2018 Call 5.150 0.675 0.675 0.000   0 0.705
STOIQ8 28/06/2018 Put 5.150 1.800 1.800 0.000   4 1.760
STOI18 28/06/2018 Call 5.620 0.585 0.585 0.000   0 0.615
STOI28 28/06/2018 Put 5.620 2.190 2.190 0.000   0 2.145
STOGO8 28/06/2018 Call 6.090 0.520 0.520 0.000   0 0.545
STOGP8 28/06/2018 Put 6.090 2.600 2.600 0.000   110 2.550
STOI38 28/06/2018 Call 6.560 0.450 0.450 0.000   0 0.475
STOI48 28/06/2018 Put 6.560 3.020 3.020 0.000   0 2.970
STOGQ8 28/06/2018 Call 7.030 0.405 0.405 0.000   0 0.425
STOGR8 28/06/2018 Put 7.030 3.455 3.455 0.000   45 3.405
STOGY8 28/06/2018 Call 7.500 0.355 0.355 0.000   50 0.375
STOGZ8 28/06/2018 Put 7.500 3.905 3.905 0.000   0 3.850
STOGS8 28/06/2018 Call 7.970 0.315 0.315 0.000   0 0.330
STOGT8 28/06/2018 Put 7.970 4.365 4.365 0.000   0 4.305
STOGU8 28/06/2018 Call 8.440 0.285 0.285 0.000   0 0.300
STOGV8 28/06/2018 Put 8.440 4.830 4.830 0.000   0 4.770
STOI58 28/06/2018 Call 8.900 0.250 0.250 0.000   0 0.265
STOI68 28/06/2018 Put 8.900 5.290 5.290 0.000   0 5.230
STOGW8 28/06/2018 Call 9.370 0.225 0.225 0.000   0 0.240
STOGX8 28/06/2018 Put 9.370 5.760 5.760 0.000   0 5.700
STOIJ8 28/06/2018 Call 9.840 0.205 0.205 0.000   0 0.215
STOIK8 28/06/2018 Put 9.840 6.230 6.230 0.000   45 6.170
STONK7 20/12/2018 Call 1.800 1.970 1.970 0.000   0 2.025
STONL7 20/12/2018 Put 1.800 0.165 0.165 0.000   0 0.160
STOKK7 20/12/2018 Call 1.900 1.905 1.905 0.000   0 1.960
STOLO7 20/12/2018 Put 1.900 0.190 0.190 0.000   0 0.185
STOIK7 20/12/2018 Call 2.000 1.840 1.840 0.000   0 1.895
STOIL7 20/12/2018 Put 2.000 0.225 0.225 0.000   0 0.215
STOI37 20/12/2018 Call 2.200 1.720 1.720 0.000   0 1.770
STOI47 20/12/2018 Put 2.200 0.290 0.290 0.000   0 0.285
STODT7 20/12/2018 Call 2.400 1.605 1.605 0.000   0 1.660
STODU7 20/12/2018 Put 2.400 0.375 0.375 0.000   0 0.360
STOZD9 20/12/2018 Call 2.600 1.505 1.505 0.000   0 1.555
STOZE9 20/12/2018 Put 2.600 0.460 0.460 0.000   10 0.445
STOZH9 20/12/2018 Call 2.800 1.410 1.410 0.000   0 1.460
STOZI9 20/12/2018 Put 2.800 0.555 0.555 0.000   0 0.540
STOZJ9 20/12/2018 Call 3.000 1.325 1.325 0.000   0 1.370
STOZK9 20/12/2018 Put 3.000 0.655 0.655 0.000   0 0.640
STOZB9 20/12/2018 Call 3.200 1.245 1.245 0.000   20 1.290
STOZC9 20/12/2018 Put 3.200 0.765 0.765 0.000   0 0.750
STOZL9 20/12/2018 Call 3.400 1.170 1.170 0.000   0 1.215
STOZM9 20/12/2018 Put 3.400 0.880 0.880 0.000   0 0.860
STOZF9 20/12/2018 Call 3.600 1.100 1.100 0.000   18 1.140
STOZG9 20/12/2018 Put 3.600 1.005 1.005 0.000   0 0.980
STOZ99 20/12/2018 Call 3.800 1.040 1.040 0.000   8 1.080
STOZA9 20/12/2018 Put 3.800 1.130 1.130 0.000   0 1.110
STOZP9 20/12/2018 Call 4.000 0.980 0.980 0.000   24 1.015
STOZQ9 20/12/2018 Put 4.000 1.260 1.260 0.000   0 1.235
STOZR9 20/12/2018 Call 4.200 0.925 0.925 0.000   32 0.960
STOZS9 20/12/2018 Put 4.200 1.400 1.400 0.000   0 1.370
STOZY9 20/12/2018 Call 4.400 0.875 0.875 0.000   22 0.910
STOB17 20/12/2018 Put 4.400 1.540 1.540 0.000   50 1.515
STOB47 20/12/2018 Call 4.600 0.825 0.825 0.000   22 0.860
STOB57 20/12/2018 Put 4.600 1.680 1.680 0.000   0 1.655
STOTK7 20/12/2018 Call 4.800 0.780 0.780 0.000   14 0.815
STOTL7 20/12/2018 Put 4.800 1.835 1.835 0.000   0 1.800
STOWY7 20/12/2018 Call 5.000 0.740 0.740 0.000   0 0.770
STOWZ7 20/12/2018 Put 5.000 1.985 1.985 0.000   0 1.955
STOYE7 20/12/2018 Call 5.500 0.645 0.645 0.000   0 0.680
STOYF7 20/12/2018 Put 5.500 2.380 2.380 0.000   0 2.340
STOYG7 20/12/2018 Call 6.000 0.570 0.570 0.000   0 0.595
STOYH7 20/12/2018 Put 6.000 2.785 2.785 0.000   0 2.745
STOZW7 20/12/2018 Call 6.500 0.500 0.500 0.000   0 0.530
STOZX7 20/12/2018 Put 6.500 3.210 3.210 0.000   0 3.165
STOLA8 20/12/2018 Call 7.000 0.445 0.445 0.000   0 0.465
STOLB8 20/12/2018 Put 7.000 3.635 3.635 0.000   0 3.595
STOZD8 27/06/2019 Call 2.600 1.360 1.360 0.000   0 1.405
STOZE8 27/06/2019 Put 2.600 0.485 0.485 0.000   0 0.470
STOYN8 27/06/2019 Call 2.800 1.255 1.255 0.000   0 1.305
STOYO8 27/06/2019 Put 2.800 0.585 0.585 0.000   0 0.570
STOXP8 27/06/2019 Call 3.000 1.160 1.160 0.000   0 1.205
STOXQ8 27/06/2019 Put 3.000 0.690 0.690 0.000   0 0.670
STOVK8 27/06/2019 Call 3.200 1.075 1.075 0.000   0 1.120
STOVL8 27/06/2019 Put 3.200 0.800 0.800 0.000   0 0.785
STORX8 27/06/2019 Call 3.400 0.990 0.990 0.000   0 1.035
STORY8 27/06/2019 Put 3.400 0.915 0.915 0.000   0 0.895
STOR38 27/06/2019 Call 3.600 0.925 0.925 0.000   0 0.960
STOR48 27/06/2019 Put 3.600 1.040 1.040 0.000   0 1.020
STOP38 27/06/2019 Call 3.800 0.855 0.855 0.000   0 0.895
STOP48 27/06/2019 Put 3.800 1.170 1.170 0.000   0 1.145
STOP58 27/06/2019 Call 4.000 0.795 0.795 0.000   0 0.830
STOP68 27/06/2019 Put 4.000 1.300 1.300 0.000   0 1.275
STONN8 27/06/2019 Call 4.200 0.740 0.740 0.000   0 0.775
STONO8 27/06/2019 Put 4.200 1.440 1.440 0.000   0 1.415
STONP8 27/06/2019 Call 4.400 0.685 0.685 0.000   0 0.720
STONQ8 27/06/2019 Put 4.400 1.585 1.585 0.000   30 1.555
STONR8 27/06/2019 Call 4.600 0.640 0.640 0.000   0 0.665
STONS8 27/06/2019 Put 4.600 1.725 1.725 0.000   0 1.695
STONL8 27/06/2019 Call 4.800 0.595 0.595 0.000   0 0.625
STONM8 27/06/2019 Put 4.800 1.880 1.880 0.000   0 1.845
STON78 27/06/2019 Call 5.000 0.555 0.555 0.000   0 0.585
STONK8 27/06/2019 Put 5.000 2.030 2.030 0.000   0 2.000
STON38 27/06/2019 Call 5.500 0.470 0.470 0.000   0 0.495
STON68 27/06/2019 Put 5.500 2.420 2.420 0.000   0 2.385
STONT8 27/06/2019 Call 6.000 0.395 0.395 0.000   0 0.415
STONU8 27/06/2019 Put 6.000 2.830 2.830 0.000   0 2.790
STON18 27/06/2019 Call 6.500 0.335 0.335 0.000   0 0.355
STON28 27/06/2019 Put 6.500 3.250 3.250 0.000   0 3.205
STOMY8 27/06/2019 Call 7.000 0.285 0.285 0.000   0 0.300
STOMZ8 27/06/2019 Put 7.000 3.675 3.675 0.000   0 3.630

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.