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 4.680 Down -0.270 4.680 4.690 4.980 5.060 4.470 26,714,172 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOQ27 28/07/2016 Call 0.010 4.680 4.680 0.000   950 4.680
STOQH7 28/07/2016 Call 2.100 2.585 2.585 0.000   0 2.585
STOQI7 28/07/2016 Put 2.100 0.000 0.000 0.000   0 0.000
STONU7 28/07/2016 Call 2.200 2.485 2.485 0.000   0 2.485
STONV7 28/07/2016 Put 2.200 0.000 0.000 0.000   0 0.000
STOPX7 28/07/2016 Call 2.300 2.390 2.390 0.000   0 2.390
STOPY7 28/07/2016 Put 2.300 0.000 0.000 0.000   0 0.000
STOP37 28/07/2016 Call 2.400 2.290 2.290 0.000   0 2.290
STOP47 28/07/2016 Put 2.400 0.000 0.000 0.000   0 0.000
STOPZ7 28/07/2016 Call 2.500 2.190 2.190 0.000   0 2.190
STOQ17 28/07/2016 Put 2.500 0.000 0.000 0.000   0 0.000
STOP17 28/07/2016 Call 2.600 2.095 2.095 0.000   0 2.095
STOP27 28/07/2016 Put 2.600 0.000 0.000 0.000   0 0.000
STOPP7 28/07/2016 Call 2.700 1.995 1.995 0.000   0 1.995
STOPQ7 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
STOP97 28/07/2016 Call 2.800 1.895 1.895 0.000   0 1.895
STOPK7 28/07/2016 Put 2.800 0.001 0.001 0.000   130 0.001
STOPN7 28/07/2016 Call 2.900 1.795 1.795 0.000   0 1.795
STOPO7 28/07/2016 Put 2.900 0.001 0.001 0.000   380 0.001
STONW7 28/07/2016 Call 3.000 1.700 1.700 0.000   123 1.700
STONX7 28/07/2016 Put 3.000 0.002 0.002 0.000   0 0.002
STOCM8 28/07/2016 Call 3.010 1.690 1.690 0.000   0 1.690
STOCL8 28/07/2016 Put 3.010 0.002 0.002 0.000   0 0.002
STOPT7 28/07/2016 Call 3.100 1.600 1.600 0.000   135 1.600
STOPU7 28/07/2016 Put 3.100 0.003 0.003 0.000   190 0.003
STOPL7 28/07/2016 Call 3.200 1.505 1.505 0.000   250 1.505
STOPM7 28/07/2016 Put 3.200 0.005 0.005 0.000   150 0.005
STOCN8 28/07/2016 Call 3.210 1.495 1.495 0.000   0 1.495
STOCO8 28/07/2016 Put 3.210 0.006 0.006 0.000   0 0.006
STOPR7 28/07/2016 Call 3.300 1.405 1.405 0.000   0 1.405
STOPS7 28/07/2016 Put 3.300 0.008 0.008 0.000   0 0.008
STOP57 28/07/2016 Call 3.400 1.310 1.310 0.000   0 1.310
STOP87 28/07/2016 Put 3.400 0.010 0.010 0.000   150 0.010
STOPV7 28/07/2016 Call 3.500 1.215 1.215 0.000   50 1.215
STOPW7 28/07/2016 Put 3.500 0.015 0.015 0.000   2,166 0.015
STOJI8 28/07/2016 Call 3.510 1.205 1.205 0.000   0 1.205
STOJJ8 28/07/2016 Put 3.510 0.015 0.015 0.000   0 0.015
STONY7 28/07/2016 Call 3.600 1.120 1.120 0.000   380 1.120
STONZ7 28/07/2016 Put 3.600 0.025 0.025 0.000   1,000 0.025
STOJL8 28/07/2016 Call 3.610 1.110 1.110 0.000   6,410 1.110
STOJK8 28/07/2016 Put 3.610 0.025 0.025 0.000   0 0.025
STOQ37 28/07/2016 Call 3.700 1.030 1.030 0.000   150 1.030
STOQ47 28/07/2016 Put 3.700 0.030 0.030 0.000 552 945 0.030
STOJM8 28/07/2016 Call 3.710 1.020 1.020 0.000   0 1.020
STOJN8 28/07/2016 Put 3.710 0.030 0.030 0.000   0 0.030
STOQ77 28/07/2016 Call 3.800 0.940 0.940 0.000   200 0.940
STOQ87 28/07/2016 Put 3.800 0.040 0.040 0.000   345 0.040
STOQ57 28/07/2016 Call 3.900 0.850 0.850 0.000   0 0.850
STOQ67 28/07/2016 Put 3.900 0.055 0.055 0.000   650 0.055
STOQZ7 28/07/2016 Call 4.000 0.765 0.765 0.000   746 0.765
STOR17 28/07/2016 Put 4.000 0.070 0.070 0.100 100 862 0.070
STOR27 28/07/2016 Call 4.100 0.680 0.680 0.000   1,155 0.680
STOR37 28/07/2016 Put 4.100 0.085 0.085 0.110 60 1,315 0.085
STOE68 28/07/2016 Call 4.110 0.670 0.670 0.000   0 0.670
STOE78 28/07/2016 Put 4.110 0.085 0.085 0.000   360 0.085
STORF7 28/07/2016 Call 4.200 0.600 0.600 0.000   9,407 0.600
STORG7 28/07/2016 Put 4.200 0.105 0.105 0.110 60 775 0.105
STOE98 28/07/2016 Call 4.210 0.595 0.595 0.000   100 0.595
STOE88 28/07/2016 Put 4.210 0.105 0.105 0.000   60 0.105
STOSN7 28/07/2016 Call 4.300 0.525 0.525 0.000   1,311 0.525
STOSO7 28/07/2016 Put 4.300 0.130 0.130 0.160 90 1,987 0.130
STOEH8 28/07/2016 Call 4.310 0.520 0.520 0.000   326 0.520
STOEI8 28/07/2016 Put 4.310 0.135 0.135 0.000   50 0.135
STOT27 28/07/2016 Call 4.400 0.455 0.455 0.000   6,741 0.455
STOT37 28/07/2016 Put 4.400 0.160 0.160 0.190 390 1,870 0.160
STOEK8 28/07/2016 Call 4.410 0.450 0.450 0.000   0 0.450
STOEJ8 28/07/2016 Put 4.410 0.165 0.165 0.000   30 0.165
STOTA7 28/07/2016 Call 4.500 0.390 0.390 0.000 1,000 2,615 0.390
STOTB7 28/07/2016 Put 4.500 0.195 0.195 0.210 1,531 4,166 0.195
STOYI7 28/07/2016 Call 4.510 0.385 0.385 0.000   429 0.385
STOYJ7 28/07/2016 Put 4.510 0.200 0.200 0.000   1,414 0.200
STOTC7 28/07/2016 Call 4.600 0.330 0.330 0.290 693 1,838 0.330
STOTD7 28/07/2016 Put 4.600 0.240 0.240 0.280 166 439 0.240
STOE28 28/07/2016 Call 4.610 0.325 0.325 0.260 140 635 0.325
STOE38 28/07/2016 Put 4.610 0.245 0.245 0.000   0 0.245
STOTM7 28/07/2016 Call 4.700 0.275 0.275 0.430 12 1,607 0.275
STOTN7 28/07/2016 Put 4.700 0.285 0.285 0.230 40 620 0.285
STOC68 28/07/2016 Call 4.710 0.270 0.270 0.000   342 0.270
STOC78 28/07/2016 Put 4.710 0.290 0.290 0.000   0 0.290
STOV67 28/07/2016 Call 4.800 0.230 0.230 0.215 1,381 2,830 0.230
STOV77 28/07/2016 Put 4.800 0.340 0.340 0.310 52 372 0.340
STOC98 28/07/2016 Call 4.810 0.225 0.225 0.000   1,149 0.225
STOC88 28/07/2016 Put 4.810 0.345 0.345 0.000   190 0.345
STOX17 28/07/2016 Call 4.900 0.190 0.190 0.000   1,246 0.190
STOX27 28/07/2016 Put 4.900 0.405 0.405 0.420 200 1,220 0.405
STOCF8 28/07/2016 Call 4.910 0.185 0.185 0.000   202 0.185
STOCG8 28/07/2016 Put 4.910 0.410 0.410 0.270 20 1,100 0.410
STOXQ7 28/07/2016 Call 5.000 0.155 0.155 0.150 760 3,235 0.155
STOXR7 28/07/2016 Put 5.000 0.470 0.470 0.380 100 200 0.470
STOEL8 28/07/2016 Call 5.010 0.150 0.150 0.000   811 0.150
STOEM8 28/07/2016 Put 5.010 0.475 0.475 0.320 20 120 0.475
STOXS7 28/07/2016 Call 5.250 0.090 0.090 0.085 545 2,307 0.090
STOXT7 28/07/2016 Put 5.250 0.655 0.655 0.000   0 0.655
STOC28 28/07/2016 Call 5.260 0.085 0.085 0.000   152 0.085
STOC38 28/07/2016 Put 5.260 0.665 0.665 0.000   100 0.665
STOXU7 28/07/2016 Call 5.500 0.050 0.050 0.000 60 3,165 0.050
STOXV7 28/07/2016 Put 5.500 0.870 0.870 0.000   0 0.870
STOJ38 28/07/2016 Call 5.510 0.045 0.045 0.000   0 0.045
STOJ28 28/07/2016 Put 5.510 0.875 0.875 0.000   0 0.875
STOXO7 28/07/2016 Call 5.750 0.025 0.025 0.000   0 0.025
STOXP7 28/07/2016 Put 5.750 1.095 1.095 0.000   0 1.095
STOIZ8 28/07/2016 Call 5.760 0.025 0.025 0.000   0 0.025
STOJ18 28/07/2016 Put 5.760 1.105 1.105 0.000   0 1.105
STOYS7 28/07/2016 Call 6.000 0.015 0.015 0.000   1,000 0.015
STOYT7 28/07/2016 Put 6.000 1.340 1.340 0.000   0 1.340
STOIY8 28/07/2016 Call 6.010 0.010 0.010 0.000   0 0.010
STOIX8 28/07/2016 Put 6.010 1.345 1.345 0.000   0 1.345
STOBG8 28/07/2016 Call 6.250 0.006 0.006 0.000   0 0.006
STOBH8 28/07/2016 Put 6.250 1.590 1.590 0.000   0 1.590
STOIV8 28/07/2016 Call 6.500 0.003 0.003 0.000   0 0.003
STOIW8 28/07/2016 Put 6.500 1.840 1.840 0.000   0 1.840
STOIU8 28/07/2016 Call 6.510 0.003 0.003 0.000   0 0.003
STOIT8 28/07/2016 Put 6.510 1.845 1.845 0.000   50 1.845
STOLC8 28/07/2016 Call 6.750 0.001 0.001 0.000   0 0.001
STOLD8 28/07/2016 Put 6.750 2.090 2.090 0.000   0 2.090
STOSG7 25/08/2016 Call 0.010 4.685 4.685 0.000   0 4.685
STOS87 25/08/2016 Call 2.500 2.195 2.195 0.000   0 2.195
STOS97 25/08/2016 Put 2.500 0.003 0.003 0.000   0 0.003
STORL7 25/08/2016 Call 2.600 2.095 2.095 0.000   0 2.095
STORM7 25/08/2016 Put 2.600 0.005 0.005 0.000   0 0.005
STOSE7 25/08/2016 Call 2.700 2.000 2.000 0.000   0 2.000
STOSF7 25/08/2016 Put 2.700 0.007 0.007 0.000   0 0.007
STORX7 25/08/2016 Call 2.800 1.905 1.905 0.000   0 1.905
STORY7 25/08/2016 Put 2.800 0.010 0.010 0.000   0 0.010
STOSA7 25/08/2016 Call 2.900 1.805 1.805 0.000   0 1.805
STOSB7 25/08/2016 Put 2.900 0.015 0.015 0.000   0 0.015
STORT7 25/08/2016 Call 3.000 1.710 1.710 0.000   0 1.710
STORW7 25/08/2016 Put 3.000 0.020 0.020 0.000   0 0.020
STOSC7 25/08/2016 Call 3.100 1.615 1.615 0.000   0 1.615
STOSD7 25/08/2016 Put 3.100 0.025 0.025 0.000   200 0.025
STORJ7 25/08/2016 Call 3.200 1.525 1.525 0.000   0 1.525
STORK7 25/08/2016 Put 3.200 0.030 0.030 0.000   60 0.030
STOS67 25/08/2016 Call 3.300 1.430 1.430 0.000   0 1.430
STOS77 25/08/2016 Put 3.300 0.040 0.040 0.000   0 0.040
STORN7 25/08/2016 Call 3.400 1.340 1.340 0.000   0 1.340
STORO7 25/08/2016 Put 3.400 0.050 0.050 0.000   74 0.050
STORZ7 25/08/2016 Call 3.500 1.250 1.250 0.000   0 1.250
STOS17 25/08/2016 Put 3.500 0.060 0.060 0.000   235 0.060
STORR7 25/08/2016 Call 3.600 1.160 1.160 0.000   0 1.160
STORS7 25/08/2016 Put 3.600 0.075 0.075 0.000   10 0.075
STOS47 25/08/2016 Call 3.700 1.070 1.070 0.000   380 1.070
STOS57 25/08/2016 Put 3.700 0.085 0.085 0.000   500 0.085
STORP7 25/08/2016 Call 3.800 0.985 0.985 0.000   112 0.985
STORQ7 25/08/2016 Put 3.800 0.100 0.100 0.000   0 0.100
STOS27 25/08/2016 Call 3.900 0.900 0.900 0.000   43 0.900
STOS37 25/08/2016 Put 3.900 0.120 0.120 0.000   19 0.120
STOSH7 25/08/2016 Call 4.000 0.820 0.820 1.070 200 200 0.820
STOSI7 25/08/2016 Put 4.000 0.140 0.140 0.145 100 169 0.140
STOSL7 25/08/2016 Call 4.100 0.745 0.745 0.000   0 0.745
STOSM7 25/08/2016 Put 4.100 0.160 0.160 0.000   20 0.160
STOKV8 25/08/2016 Call 4.110 0.735 0.735 0.000   0 0.735
STOKW8 25/08/2016 Put 4.110 0.165 0.165 0.000   0 0.165
STOSR7 25/08/2016 Call 4.200 0.670 0.670 0.000   30 0.670
STOSS7 25/08/2016 Put 4.200 0.190 0.190 0.215 515 1,745 0.190
STOKY8 25/08/2016 Call 4.210 0.665 0.665 0.000   0 0.665
STOKX8 25/08/2016 Put 4.210 0.190 0.190 0.000   0 0.190
STOSP7 25/08/2016 Call 4.300 0.605 0.605 0.000   410 0.605
STOSQ7 25/08/2016 Put 4.300 0.220 0.220 0.000   500 0.220
STOK38 25/08/2016 Call 4.310 0.595 0.595 0.000   130 0.595
STOK48 25/08/2016 Put 4.310 0.225 0.225 0.000   0 0.225
STOT47 25/08/2016 Call 4.400 0.540 0.540 0.000 100 623 0.540
STOT57 25/08/2016 Put 4.400 0.255 0.255 0.000   2,250 0.255
STOK68 25/08/2016 Call 4.410 0.535 0.535 0.000   0 0.535
STOK58 25/08/2016 Put 4.410 0.260 0.260 0.000   0 0.260
STOTG7 25/08/2016 Call 4.500 0.480 0.480 0.000   521 0.480
STOTH7 25/08/2016 Put 4.500 0.295 0.295 0.000   500 0.295
STOTE7 25/08/2016 Call 4.600 0.425 0.425 0.000   231 0.425
STOTF7 25/08/2016 Put 4.600 0.340 0.340 0.000   8,280 0.340
STOTO7 25/08/2016 Call 4.700 0.375 0.375 0.310 100 591 0.375
STOTP7 25/08/2016 Put 4.700 0.385 0.385 0.000   250 0.385
STOV87 25/08/2016 Call 4.800 0.330 0.330 0.000 1,000 1,530 0.330
STOV97 25/08/2016 Put 4.800 0.435 0.435 0.000   340 0.435
STOX37 25/08/2016 Call 4.900 0.290 0.290 0.000 100 1,176 0.290
STOX47 25/08/2016 Put 4.900 0.495 0.495 0.430 50 50 0.495
STOY27 25/08/2016 Call 5.000 0.250 0.250 0.000   3,307 0.250
STOY37 25/08/2016 Put 5.000 0.555 0.555 0.525 130 90 0.555
STOXW7 25/08/2016 Call 5.250 0.170 0.170 0.145 244 10,834 0.170
STOXY7 25/08/2016 Put 5.250 0.725 0.725 0.000   0 0.725
STOC48 25/08/2016 Call 5.260 0.170 0.170 0.000   100 0.170
STOC58 25/08/2016 Put 5.260 0.730 0.730 0.000   0 0.730
STOY47 25/08/2016 Call 5.500 0.115 0.115 0.000   160 0.115
STOY57 25/08/2016 Put 5.500 0.925 0.925 0.000   480 0.925
STOL68 25/08/2016 Call 5.510 0.115 0.115 0.000   0 0.115
STOL78 25/08/2016 Put 5.510 0.930 0.930 0.000   0 0.930
STOXZ7 25/08/2016 Call 5.750 0.075 0.075 0.000   800 0.075
STOY17 25/08/2016 Put 5.750 1.140 1.140 0.000   0 1.140
STOYU7 25/08/2016 Call 6.000 0.050 0.050 0.000   409 0.050
STOYV7 25/08/2016 Put 6.000 1.365 1.365 0.000   50 1.365
STOBI8 25/08/2016 Call 6.250 0.035 0.035 0.000   0 0.035
STOBJ8 25/08/2016 Put 6.250 1.600 1.600 0.000   0 1.600
STOKZ8 25/08/2016 Call 6.500 0.020 0.020 0.000   0 0.020
STOL18 25/08/2016 Put 6.500 1.840 1.840 0.000   0 1.840
STOLE8 25/08/2016 Call 6.750 0.015 0.015 0.000   0 0.015
STOLF8 25/08/2016 Put 6.750 2.085 2.085 0.000   0 2.085
STOGP9 29/09/2016 Call 0.010 4.695 4.695 0.000   0 4.695
STOKG9 29/09/2016 Call 1.780 2.910 2.910 0.000   1,621 2.910
STOKH9 29/09/2016 Put 1.780 0.001 0.001 0.000   0 0.001
STOJQ9 29/09/2016 Call 1.790 2.900 2.900 0.000   0 2.900
STOJP9 29/09/2016 Put 1.790 0.001 0.001 0.000   0 0.001
STOMT7 29/09/2016 Call 1.830 2.860 2.860 0.000   0 2.860
STOMU7 29/09/2016 Put 1.830 0.001 0.001 0.000   0 0.001
STOKF9 29/09/2016 Call 1.870 2.820 2.820 0.000   0 2.820
STOKE9 29/09/2016 Put 1.870 0.002 0.002 0.000   0 0.002
STOJR9 29/09/2016 Call 1.880 2.810 2.810 0.000   0 2.810
STOJS9 29/09/2016 Put 1.880 0.002 0.002 0.000   0 0.002
STOKC9 29/09/2016 Call 1.970 2.720 2.720 0.000   0 2.720
STOKD9 29/09/2016 Put 1.970 0.002 0.002 0.000   0 0.002
STOJU9 29/09/2016 Call 1.980 2.710 2.710 0.000   0 2.710
STOJT9 29/09/2016 Put 1.980 0.003 0.003 0.000   0 0.003
STOKB9 29/09/2016 Call 2.060 2.635 2.635 0.000   0 2.635
STOKA9 29/09/2016 Put 2.060 0.004 0.004 0.000   75 0.004
STOJV9 29/09/2016 Call 2.070 2.625 2.625 0.000   0 2.625
STOJW9 29/09/2016 Put 2.070 0.004 0.004 0.000   0 0.004
STOK89 29/09/2016 Call 2.160 2.535 2.535 0.000   0 2.535
STOK99 29/09/2016 Put 2.160 0.005 0.005 0.000   0 0.005
STOJY9 29/09/2016 Call 2.170 2.525 2.525 0.000   0 2.525
STOJX9 29/09/2016 Put 2.170 0.006 0.006 0.000   0 0.006
STOK79 29/09/2016 Call 2.250 2.445 2.445 0.000   0 2.445
STOK69 29/09/2016 Put 2.250 0.007 0.007 0.000   0 0.007
STOJZ9 29/09/2016 Call 2.260 2.440 2.440 0.000   0 2.440
STOK19 29/09/2016 Put 2.260 0.008 0.008 0.000   200 0.008
STOK49 29/09/2016 Call 2.340 2.360 2.360 0.000   0 2.360
STOK59 29/09/2016 Put 2.340 0.010 0.010 0.000   0 0.010
STOK39 29/09/2016 Call 2.350 2.350 2.350 0.000   0 2.350
STOK29 29/09/2016 Put 2.350 0.010 0.010 0.000   0 0.010
STOGM7 29/09/2016 Call 2.440 2.265 2.265 0.000   0 2.265
STOGN7 29/09/2016 Put 2.440 0.015 0.015 0.000   0 0.015
STOEJ7 29/09/2016 Call 2.530 2.175 2.175 0.000   0 2.175
STOEK7 29/09/2016 Put 2.530 0.020 0.020 0.000   0 0.020
STOWR9 29/09/2016 Call 2.620 2.090 2.090 0.000   70 2.090
STOWS9 29/09/2016 Put 2.620 0.025 0.025 0.000   0 0.025
STOWL9 29/09/2016 Call 2.720 1.995 1.995 0.000   0 1.995
STOWM9 29/09/2016 Put 2.720 0.030 0.030 0.000   0 0.030
STOWP9 29/09/2016 Call 2.810 1.905 1.905 0.000   0 1.905
STOWQ9 29/09/2016 Put 2.810 0.035 0.035 0.000   0 0.035
STOWJ9 29/09/2016 Call 2.910 1.810 1.810 0.000   0 1.810
STOWK9 29/09/2016 Put 2.910 0.040 0.040 0.000   0 0.040
STOWN9 29/09/2016 Call 3.000 1.730 1.730 0.000   15 1.730
STOWO9 29/09/2016 Put 3.000 0.050 0.050 0.000   250 0.050
STOJ59 29/09/2016 Call 3.090 1.645 1.645 0.000   0 1.645
STOJ69 29/09/2016 Put 3.090 0.060 0.060 0.000   0 0.060
STOCK9 29/09/2016 Call 3.190 1.550 1.550 0.000   44 1.550
STOCL9 29/09/2016 Put 3.190 0.070 0.070 0.000   358 0.070
STOJ79 29/09/2016 Call 3.280 1.470 1.470 0.000   197 1.470
STOJ89 29/09/2016 Put 3.280 0.080 0.080 0.000   0 0.080
STOUG8 29/09/2016 Call 3.370 1.385 1.385 0.000   710 1.385
STOUF8 29/09/2016 Put 3.370 0.090 0.090 0.000   200 0.090
STOGU9 29/09/2016 Call 3.470 1.300 1.300 0.450 20 34 1.300
STOGV9 29/09/2016 Put 3.470 0.105 0.105 0.000   100 0.105
STOUH8 29/09/2016 Call 3.560 1.220 1.220 0.000   199 1.220
STOUI8 29/09/2016 Put 3.560 0.115 0.115 0.000   0 0.115
STOGS9 29/09/2016 Call 3.660 1.135 1.135 0.000   18 1.135
STOGT9 29/09/2016 Put 3.660 0.135 0.135 0.000   0 0.135
STOUK8 29/09/2016 Call 3.750 1.060 1.060 0.000   800 1.060
STOUJ8 29/09/2016 Put 3.750 0.150 0.150 0.000   515 0.150
STOU37 29/09/2016 Call 3.760 1.055 1.055 0.000   60 1.055
STOU47 29/09/2016 Put 3.760 0.150 0.150 0.000   30 0.150
STOFG9 29/09/2016 Call 3.840 0.990 0.990 0.000   216 0.990
STOFH9 29/09/2016 Put 3.840 0.165 0.165 0.000   0 0.165
STOTU8 29/09/2016 Call 3.940 0.915 0.915 0.000   580 0.915
STOTV8 29/09/2016 Put 3.940 0.190 0.190 0.000   1,630 0.190
STOU67 29/09/2016 Call 3.950 0.905 0.905 0.000   120 0.905
STOU57 29/09/2016 Put 3.950 0.190 0.190 0.000   220 0.190
STOFI9 29/09/2016 Call 4.030 0.850 0.850 0.000   224 0.850
STOFL9 29/09/2016 Put 4.030 0.210 0.210 0.165 235 666 0.210
STOSH8 29/09/2016 Call 4.120 0.785 0.785 0.000   106 0.785
STOSI8 29/09/2016 Put 4.120 0.235 0.235 0.000   252 0.235
STOFM9 29/09/2016 Call 4.220 0.720 0.720 0.000   376 0.720
STOFN9 29/09/2016 Put 4.220 0.265 0.265 0.000   820 0.265
STOQE8 29/09/2016 Call 4.310 0.665 0.665 0.000   1,111 0.665
STOQF8 29/09/2016 Put 4.310 0.295 0.295 0.000   900 0.295
STOFS9 29/09/2016 Call 4.410 0.605 0.605 0.000   125 0.605
STOFT9 29/09/2016 Put 4.410 0.335 0.335 0.000   2,000 0.335
STOM98 29/09/2016 Call 4.500 0.555 0.555 0.000   310 0.555
STOMA8 29/09/2016 Put 4.500 0.370 0.370 0.000   500 0.370
STOJ68 29/09/2016 Call 4.510 0.545 0.545 0.000   848 0.545
STOJ78 29/09/2016 Put 4.510 0.375 0.375 0.000   200 0.375
STOFQ9 29/09/2016 Call 4.590 0.505 0.505 0.000   678 0.505
STOFR9 29/09/2016 Put 4.590 0.410 0.410 0.000   229 0.410
STOJ98 29/09/2016 Call 4.600 0.500 0.500 0.000   51 0.500
STOJ88 29/09/2016 Put 4.600 0.415 0.415 0.000   0 0.415
STOJW8 29/09/2016 Call 4.690 0.455 0.455 0.000   563 0.455
STOJX8 29/09/2016 Put 4.690 0.460 0.460 0.535 90 1,230 0.460
STOJA8 29/09/2016 Call 4.700 0.450 0.450 0.000   50 0.450
STOJB8 29/09/2016 Put 4.700 0.465 0.465 0.000   0 0.465
STOF79 29/09/2016 Call 4.920 0.350 0.350 0.000   2,122 0.350
STOF89 29/09/2016 Put 4.920 0.585 0.585 0.675 200 120 0.585
STOJD8 29/09/2016 Call 4.930 0.350 0.350 0.260 140 363 0.350
STOJC8 29/09/2016 Put 4.930 0.590 0.590 0.000   0 0.590
STOIN8 29/09/2016 Call 5.150 0.265 0.265 0.220 30 2,825 0.265
STOIO8 29/09/2016 Put 5.150 0.735 0.735 0.000   19 0.735
STOJE8 29/09/2016 Call 5.160 0.265 0.265 0.000   0 0.265
STOJF8 29/09/2016 Put 5.160 0.740 0.740 0.000   686 0.740
STOFO9 29/09/2016 Call 5.390 0.195 0.195 0.215 50 750 0.195
STOFP9 29/09/2016 Put 5.390 0.910 0.910 0.000   60 0.910
STOK28 29/09/2016 Call 5.400 0.195 0.195 0.000   375 0.195
STOK18 29/09/2016 Put 5.400 0.915 0.915 0.910 60 1,050 0.915
STOG48 29/09/2016 Call 5.620 0.145 0.145 0.155 200 2,729 0.145
STOG58 29/09/2016 Put 5.620 1.095 1.095 0.000   55 1.095
STOUZ7 29/09/2016 Call 5.630 0.145 0.145 0.000   0 0.145
STOV17 29/09/2016 Put 5.630 1.100 1.100 0.000   479 1.100
STOF99 29/09/2016 Call 5.860 0.105 0.105 0.000   60 0.105
STOFF9 29/09/2016 Put 5.860 1.300 1.300 0.000   0 1.300
STOV37 29/09/2016 Call 5.870 0.105 0.105 0.000   0 0.105
STOV27 29/09/2016 Put 5.870 1.305 1.305 0.000   579 1.305
STOFX8 29/09/2016 Call 6.090 0.075 0.075 0.000   30 0.075
STOFY8 29/09/2016 Put 6.090 1.505 1.505 0.000   0 1.505
STOV47 29/09/2016 Call 6.100 0.075 0.075 0.000   0 0.075
STOV57 29/09/2016 Put 6.100 1.510 1.510 0.000   535 1.510
STOKI9 29/09/2016 Call 6.330 0.055 0.055 0.000   0 0.055
STOKJ9 29/09/2016 Put 6.330 1.735 1.735 0.000   20 1.735
STOGK8 29/09/2016 Call 6.560 0.040 0.040 0.000   0 0.040
STOGL8 29/09/2016 Put 6.560 1.950 1.950 0.000   0 1.950
STOEH9 29/09/2016 Call 6.570 0.040 0.040 0.000   50 0.040
STOEG9 29/09/2016 Put 6.570 1.950 1.950 0.000   998 1.950
STOKO9 29/09/2016 Call 6.800 0.030 0.030 0.000   0 0.030
STOKP9 29/09/2016 Put 6.800 2.185 2.185 0.000   0 2.185
STOQB7 29/09/2016 Call 6.810 0.030 0.030 0.000   0 0.030
STOQC7 29/09/2016 Put 6.810 2.185 2.185 0.000   400 2.185
STOFZ8 29/09/2016 Call 7.030 0.020 0.020 0.000   0 0.020
STOG18 29/09/2016 Put 7.030 2.415 2.415 0.000   55 2.415
STOQ29 29/09/2016 Call 7.040 0.020 0.020 0.000   0 0.020
STOQ19 29/09/2016 Put 7.040 2.410 2.410 0.000   748 2.410
STOKW9 29/09/2016 Call 7.260 0.015 0.015 0.000   1 0.015
STOKX9 29/09/2016 Put 7.260 2.640 2.640 0.000   400 2.640
STOGM8 29/09/2016 Call 7.500 0.010 0.010 0.000   82 0.010
STOGN8 29/09/2016 Put 7.500 2.880 2.880 0.000   0 2.880
STOPP9 29/09/2016 Call 7.510 0.010 0.010 0.000   0 0.010
STOPO9 29/09/2016 Put 7.510 2.875 2.875 0.000   631 2.875
STOL99 29/09/2016 Call 7.730 0.007 0.007 0.000   0 0.007
STOLA9 29/09/2016 Put 7.730 3.105 3.105 0.000   100 3.105
STOFV8 29/09/2016 Call 7.970 0.005 0.005 0.000   0 0.005
STOFW8 29/09/2016 Put 7.970 3.340 3.340 0.000   0 3.340
STOQ39 29/09/2016 Call 7.980 0.005 0.005 0.000   0 0.005
STOQ49 29/09/2016 Put 7.980 3.335 3.335 0.000   96 3.335
STOG68 29/09/2016 Call 8.440 0.002 0.002 0.000   0 0.002
STOG78 29/09/2016 Put 8.440 3.805 3.805 0.000   0 3.805
STOFT8 29/09/2016 Call 8.900 0.001 0.001 0.000   123 0.001
STOFU8 29/09/2016 Put 8.900 4.260 4.260 0.000   0 4.260
STOG88 29/09/2016 Call 9.370 0.000 0.000 0.000   0 0.000
STOG98 29/09/2016 Put 9.370 4.725 4.725 0.000   0 4.725
STOSK7 29/09/2016 Call 9.380 0.001 0.001 0.000   0 0.001
STOSJ7 29/09/2016 Put 9.380 4.710 4.710 0.000   650 4.710
STOIH8 29/09/2016 Call 9.840 0.000 0.000 0.000   0 0.000
STOII8 29/09/2016 Put 9.840 5.190 5.190 0.000   0 5.190
STOPQ9 29/09/2016 Call 9.850 0.000 0.000 0.000   0 0.000
STOPR9 29/09/2016 Put 9.850 5.175 5.175 0.000   1,690 5.175
STOZY7 27/10/2016 Call 0.010 4.705 4.705 0.000   0 4.705
STOBZ8 27/10/2016 Call 3.300 1.490 1.490 0.000   0 1.490
STOC18 27/10/2016 Put 3.300 0.105 0.105 0.000   0 0.105
STOBX8 27/10/2016 Call 3.400 1.390 1.390 0.000   0 1.390
STOBY8 27/10/2016 Put 3.400 0.120 0.120 0.000   0 0.120
STOBP8 27/10/2016 Call 3.500 1.305 1.305 0.000   0 1.305
STOBQ8 27/10/2016 Put 3.500 0.135 0.135 0.000   0 0.135
STOBR8 27/10/2016 Call 3.600 1.225 1.225 0.000   0 1.225
STOBS8 27/10/2016 Put 3.600 0.155 0.155 0.000   0 0.155
STOBT8 27/10/2016 Call 3.700 1.145 1.145 0.000   0 1.145
STOBU8 27/10/2016 Put 3.700 0.175 0.175 0.000   0 0.175
STOBV8 27/10/2016 Call 3.800 1.065 1.065 0.000   0 1.065
STOBW8 27/10/2016 Put 3.800 0.195 0.195 0.000   0 0.195
STOBM8 27/10/2016 Call 3.900 0.990 0.990 0.000   0 0.990
STOBO8 27/10/2016 Put 3.900 0.215 0.215 0.000   0 0.215
STOZQ7 27/10/2016 Call 4.000 0.915 0.915 0.000   310 0.915
STOZR7 27/10/2016 Put 4.000 0.245 0.245 0.000   0 0.245
STOYW7 27/10/2016 Call 4.100 0.850 0.850 0.000   0 0.850
STOYX7 27/10/2016 Put 4.100 0.270 0.270 0.000   0 0.270
STOZM7 27/10/2016 Call 4.200 0.780 0.780 0.000   32 0.780
STOZN7 27/10/2016 Put 4.200 0.300 0.300 0.000   150 0.300
STOZ47 27/10/2016 Call 4.300 0.720 0.720 0.000   25 0.720
STOZ57 27/10/2016 Put 4.300 0.335 0.335 0.000   0 0.335
STOZO7 27/10/2016 Call 4.400 0.660 0.660 0.000   0 0.660
STOZP7 27/10/2016 Put 4.400 0.370 0.370 0.320 5 11 0.370
STOZ87 27/10/2016 Call 4.500 0.605 0.605 0.000   288 0.605
STOZ97 27/10/2016 Put 4.500 0.415 0.415 0.000   0 0.415
STOZK7 27/10/2016 Call 4.600 0.555 0.555 0.000   370 0.555
STOZL7 27/10/2016 Put 4.600 0.460 0.460 0.000   0 0.460
STOYZ7 27/10/2016 Call 4.700 0.505 0.505 0.000   462 0.505
STOZ17 27/10/2016 Put 4.700 0.505 0.505 0.000   100 0.505
STOZI7 27/10/2016 Call 4.800 0.460 0.460 0.000   114 0.460
STOZJ7 27/10/2016 Put 4.800 0.560 0.560 0.000   0 0.560
STOZ27 27/10/2016 Call 4.900 0.415 0.415 0.000   50 0.415
STOZ37 27/10/2016 Put 4.900 0.615 0.615 0.000   0 0.615
STOZE7 27/10/2016 Call 5.000 0.380 0.380 0.000 50 1,850 0.380
STOZF7 27/10/2016 Put 5.000 0.670 0.670 0.000   50 0.670
STOZC7 27/10/2016 Call 5.250 0.290 0.290 0.245 55 1,735 0.290
STOZD7 27/10/2016 Put 5.250 0.835 0.835 0.000   0 0.835
STOZ67 27/10/2016 Call 5.500 0.220 0.220 0.000   1,020 0.220
STOZ77 27/10/2016 Put 5.500 1.010 1.010 0.000   0 1.010
STOZA7 27/10/2016 Call 5.750 0.165 0.165 0.210 20 20 0.165
STOZB7 27/10/2016 Put 5.750 1.210 1.210 0.000   0 1.210
STOZG7 27/10/2016 Call 6.000 0.125 0.125 0.000   0 0.125
STOZH7 27/10/2016 Put 6.000 1.420 1.420 0.000   0 1.420
STOBK8 27/10/2016 Call 6.250 0.095 0.095 0.100 200 200 0.095
STOBL8 27/10/2016 Put 6.250 1.635 1.635 0.000   0 1.635
STOL28 27/10/2016 Call 6.500 0.075 0.075 0.000   0 0.075
STOL38 27/10/2016 Put 6.500 1.860 1.860 0.000   0 1.860
STOLG8 27/10/2016 Call 6.750 0.060 0.060 0.000   0 0.060
STOLH8 27/10/2016 Put 6.750 2.095 2.095 0.000   0 2.095
STODY8 24/11/2016 Call 0.010 4.710 4.710 0.000   0 4.710
STOIF8 24/11/2016 Call 3.600 1.255 1.255 0.000   0 1.255
STOIG8 24/11/2016 Put 3.600 0.165 0.165 0.000   0 0.165
STOEN8 24/11/2016 Call 3.700 1.175 1.175 0.000   0 1.175
STOF78 24/11/2016 Put 3.700 0.190 0.190 0.000   0 0.190
STODQ8 24/11/2016 Call 3.800 1.095 1.095 0.000   0 1.095
STODR8 24/11/2016 Put 3.800 0.210 0.210 0.000   0 0.210
STOCX8 24/11/2016 Call 3.900 1.020 1.020 0.000   0 1.020
STOCY8 24/11/2016 Put 3.900 0.235 0.235 0.000   0 0.235
STODK8 24/11/2016 Call 4.000 0.950 0.950 0.000   0 0.950
STODL8 24/11/2016 Put 4.000 0.270 0.270 0.000   0 0.270
STOCV8 24/11/2016 Call 4.100 0.880 0.880 0.000   0 0.880
STOCW8 24/11/2016 Put 4.100 0.300 0.300 0.000   0 0.300
STODO8 24/11/2016 Call 4.200 0.810 0.810 0.000   0 0.810
STODP8 24/11/2016 Put 4.200 0.335 0.335 0.000   200 0.335
STOD28 24/11/2016 Call 4.300 0.750 0.750 0.000   0 0.750
STOD38 24/11/2016 Put 4.300 0.375 0.375 0.000   0 0.375
STODU8 24/11/2016 Call 4.400 0.690 0.690 0.000   0 0.690
STODV8 24/11/2016 Put 4.400 0.415 0.415 0.000   0 0.415
STOD48 24/11/2016 Call 4.500 0.635 0.635 0.000   0 0.635
STOD58 24/11/2016 Put 4.500 0.455 0.455 0.000   0 0.455
STODS8 24/11/2016 Call 4.600 0.580 0.580 0.000   0 0.580
STODT8 24/11/2016 Put 4.600 0.500 0.500 0.000   8 0.500
STOCT8 24/11/2016 Call 4.700 0.525 0.525 0.000   0 0.525
STOCU8 24/11/2016 Put 4.700 0.550 0.550 0.000   0 0.550
STODW8 24/11/2016 Call 4.800 0.480 0.480 0.000   210 0.480
STODX8 24/11/2016 Put 4.800 0.600 0.600 0.000   0 0.600
STOCZ8 24/11/2016 Call 4.900 0.435 0.435 0.000   0 0.435
STOD18 24/11/2016 Put 4.900 0.655 0.655 0.000   0 0.655
STODM8 24/11/2016 Call 5.000 0.395 0.395 0.000   0 0.395
STODN8 24/11/2016 Put 5.000 0.715 0.715 0.000   0 0.715
STOD68 24/11/2016 Call 5.250 0.305 0.305 0.000   0 0.305
STOD78 24/11/2016 Put 5.250 0.880 0.880 0.000   0 0.880
STOD88 24/11/2016 Call 5.500 0.235 0.235 0.000 300 300 0.235
STOD98 24/11/2016 Put 5.500 1.060 1.060 0.000   0 1.060
STOE48 24/11/2016 Call 5.750 0.180 0.180 0.215 200 200 0.180
STOE58 24/11/2016 Put 5.750 1.255 1.255 0.000   0 1.255
STOJG8 24/11/2016 Call 6.000 0.140 0.140 0.150 163 163 0.140
STOJH8 24/11/2016 Put 6.000 1.460 1.460 0.000   0 1.460
STOJS8 24/11/2016 Call 6.250 0.100 0.100 0.000   0 0.100
STOJT8 24/11/2016 Put 6.250 1.670 1.670 0.000   0 1.670
STOL48 24/11/2016 Call 6.500 0.075 0.075 0.000   0 0.075
STOL58 24/11/2016 Put 6.500 1.880 1.880 0.000   0 1.880
STOLI8 24/11/2016 Call 6.750 0.055 0.055 0.000   0 0.055
STOLJ8 24/11/2016 Put 6.750 2.090 2.090 0.000   0 2.090
STOZT9 22/12/2016 Call 0.010 4.720 4.720 0.000   0 4.720
STOMV7 22/12/2016 Call 1.830 2.885 2.885 0.000   0 2.885
STOMW7 22/12/2016 Put 1.830 0.006 0.006 0.000   50 0.006
STOQU7 22/12/2016 Call 1.840 2.875 2.875 0.000   0 2.875
STOQT7 22/12/2016 Put 1.840 0.006 0.006 0.000   105 0.006
STOMX7 22/12/2016 Call 1.870 2.845 2.845 0.000   0 2.845
STON17 22/12/2016 Put 1.870 0.007 0.007 0.000   0 0.007
STOK87 22/12/2016 Call 1.970 2.755 2.755 0.000   0 2.755
STOK97 22/12/2016 Put 1.970 0.010 0.010 0.000   0 0.010
STOK67 22/12/2016 Call 2.060 2.670 2.670 0.000   0 2.670
STOK77 22/12/2016 Put 2.060 0.015 0.015 0.000   0 0.015
STOKA7 22/12/2016 Call 2.160 2.580 2.580 0.000   0 2.580
STOKB7 22/12/2016 Put 2.160 0.015 0.015 0.000   0 0.015
STOGQ7 22/12/2016 Call 2.250 2.500 2.500 0.000   0 2.500
STOGR7 22/12/2016 Put 2.250 0.025 0.025 0.000   30 0.025
STOGO7 22/12/2016 Call 2.340 2.415 2.415 0.000   0 2.415
STOGP7 22/12/2016 Put 2.340 0.030 0.030 0.000   0 0.030
STOGS7 22/12/2016 Call 2.440 2.325 2.325 0.000   60 2.325
STOGT7 22/12/2016 Put 2.440 0.035 0.035 0.000   20 0.035
STOEL7 22/12/2016 Call 2.530 2.245 2.245 0.000   0 2.245
STOEM7 22/12/2016 Put 2.530 0.045 0.045 0.000   30 0.045
STOWT9 22/12/2016 Call 2.620 2.165 2.165 0.000   0 2.165
STOWU9 22/12/2016 Put 2.620 0.050 0.050 0.000   100 0.050
STOCT7 22/12/2016 Call 2.630 2.155 2.155 0.000   0 2.155
STOCS7 22/12/2016 Put 2.630 0.055 0.055 0.000   0 0.055
STOD97 22/12/2016 Call 2.720 2.070 2.070 0.000   0 2.070
STODK7 22/12/2016 Put 2.720 0.060 0.060 0.000   0 0.060
STOWV9 22/12/2016 Call 2.810 1.990 1.990 0.000   669 1.990
STOWW9 22/12/2016 Put 2.810 0.070 0.070 0.000   0 0.070
STOCU7 22/12/2016 Call 2.820 1.980 1.980 0.000   0 1.980
STOCV7 22/12/2016 Put 2.820 0.070 0.070 0.000   0 0.070
STOYX9 22/12/2016 Call 2.910 1.900 1.900 0.000   0 1.900
STOYZ9 22/12/2016 Put 2.910 0.085 0.085 0.000   40 0.085
STOJ99 22/12/2016 Call 3.000 1.820 1.820 0.000   500 1.820
STOJA9 22/12/2016 Put 3.000 0.095 0.095 0.000   189 0.095
STOZ79 22/12/2016 Call 3.090 1.735 1.735 0.000   0 1.735
STOZ89 22/12/2016 Put 3.090 0.105 0.105 0.000   40 0.105
STOCM9 22/12/2016 Call 3.190 1.650 1.650 1.730 40 140 1.650
STOCN9 22/12/2016 Put 3.190 0.120 0.120 0.000   360 0.120
STOYT9 22/12/2016 Call 3.280 1.570 1.570 0.000   486 1.570
STOYU9 22/12/2016 Put 3.280 0.135 0.135 0.000   100 0.135
STOUA8 22/12/2016 Call 3.370 1.490 1.490 0.000   46 1.490
STOU98 22/12/2016 Put 3.370 0.150 0.150 0.000   170 0.150
STOYV9 22/12/2016 Call 3.470 1.405 1.405 0.000   700 1.405
STOYW9 22/12/2016 Put 3.470 0.170 0.170 0.000   100 0.170
STOBS7 22/12/2016 Call 3.480 1.400 1.400 0.000   0 1.400
STOBT7 22/12/2016 Put 3.480 0.170 0.170 0.000   85 0.170
STOUB8 22/12/2016 Call 3.560 1.330 1.330 0.000   0 1.330
STOUC8 22/12/2016 Put 3.560 0.190 0.190 0.000   50 0.190
STOYR9 22/12/2016 Call 3.660 1.255 1.255 0.000   0 1.255
STOYS9 22/12/2016 Put 3.660 0.210 0.210 0.000   0 0.210
STOBV7 22/12/2016 Call 3.670 1.245 1.245 0.000   102 1.245
STOBU7 22/12/2016 Put 3.670 0.215 0.215 0.000   120 0.215
STOUE8 22/12/2016 Call 3.750 1.180 1.180 0.000   3,500 1.180
STOUD8 22/12/2016 Put 3.750 0.235 0.235 0.000   25 0.235
STOZ59 22/12/2016 Call 3.840 1.115 1.115 1.130 250 442 1.115
STOZ69 22/12/2016 Put 3.840 0.260 0.260 0.000   100 0.260
STOTW8 22/12/2016 Call 3.940 1.045 1.045 0.000   0 1.045
STOTX8 22/12/2016 Put 3.940 0.290 0.290 0.000   90 0.290
STOZ39 22/12/2016 Call 4.030 0.980 0.980 0.000   210 0.980
STOZ49 22/12/2016 Put 4.030 0.315 0.315 0.000   173 0.315
STOBW7 22/12/2016 Call 4.040 0.975 0.975 0.000   0 0.975
STOBX7 22/12/2016 Put 4.040 0.320 0.320 0.000   762 0.320
STOSJ8 22/12/2016 Call 4.120 0.920 0.920 0.000   1,507 0.920
STOSK8 22/12/2016 Put 4.120 0.345 0.345 0.000   1,700 0.345
STOZW9 22/12/2016 Call 4.220 0.860 0.860 0.000   111 0.860
STOZX9 22/12/2016 Put 4.220 0.385 0.385 0.000   250 0.385
STOQG8 22/12/2016 Call 4.310 0.805 0.805 0.000   330 0.805
STOQH8 22/12/2016 Put 4.310 0.420 0.420 0.000   45 0.420
STOB27 22/12/2016 Call 4.410 0.745 0.745 0.000   66 0.745
STOB37 22/12/2016 Put 4.410 0.460 0.460 0.000   0 0.460
STOMB8 22/12/2016 Call 4.500 0.695 0.695 0.755 20 528 0.695
STOMC8 22/12/2016 Put 4.500 0.505 0.505 0.000   260 0.505
STOTI7 22/12/2016 Call 4.590 0.650 0.650 0.000   601 0.650
STOTJ7 22/12/2016 Put 4.590 0.545 0.545 0.000   485 0.545
STOJI7 22/12/2016 Call 4.690 0.600 0.600 0.000   2,741 0.600
STOJJ7 22/12/2016 Put 4.690 0.595 0.595 0.000   3,052 0.595
STOBZ7 22/12/2016 Call 4.710 0.590 0.590 0.000   69 0.590
STOBY7 22/12/2016 Put 4.710 0.600 0.600 0.000   951 0.600
STOWU7 22/12/2016 Call 4.920 0.495 0.495 0.000   100 0.495
STOWV7 22/12/2016 Put 4.920 0.720 0.720 0.770 1,420 2,224 0.720
STOFS7 22/12/2016 Call 5.150 0.410 0.410 0.000   210 0.410
STOFT7 22/12/2016 Put 5.150 0.860 0.860 0.000   1,277 0.860
STOK78 22/12/2016 Call 5.160 0.405 0.405 0.000   0 0.405
STOK88 22/12/2016 Put 5.160 0.860 0.860 0.000   630 0.860
STOY87 22/12/2016 Call 5.390 0.330 0.330 0.000   90 0.330
STOY97 22/12/2016 Put 5.390 1.020 1.020 0.000   19 1.020
STOKE8 22/12/2016 Call 5.400 0.325 0.325 0.000   0 0.325
STOKD8 22/12/2016 Put 5.400 1.020 1.020 0.000   0 1.020
STOFQ7 22/12/2016 Call 5.620 0.265 0.265 0.000   197 0.265
STOFR7 22/12/2016 Put 5.620 1.185 1.185 0.000   538 1.185
STOKK8 22/12/2016 Call 5.630 0.265 0.265 0.000   0 0.265
STOKJ8 22/12/2016 Put 5.630 1.185 1.185 0.000   40 1.185
STOY67 22/12/2016 Call 5.860 0.210 0.210 0.235 200 200 0.210
STOY77 22/12/2016 Put 5.860 1.375 1.375 0.000   0 1.375
STOBI7 22/12/2016 Call 6.090 0.170 0.170 0.000   360 0.170
STOBJ7 22/12/2016 Put 6.090 1.560 1.560 0.000   578 1.560
STOC17 22/12/2016 Call 6.100 0.170 0.170 0.000   1,415 0.170
STOC27 22/12/2016 Put 6.100 1.555 1.555 0.000   406 1.555
STOZS7 22/12/2016 Call 6.330 0.135 0.135 0.000   974 0.135
STOZT7 22/12/2016 Put 6.330 1.770 1.770 0.000   0 1.770
STOKT8 22/12/2016 Call 6.340 0.135 0.135 0.000   0 0.135
STOKU8 22/12/2016 Put 6.340 1.760 1.760 0.000   200 1.760
STOXA9 22/12/2016 Call 6.560 0.105 0.105 0.000   1,450 0.105
STOXB9 22/12/2016 Put 6.560 1.975 1.975 0.000   835 1.975
STOQA7 22/12/2016 Call 6.570 0.105 0.105 0.000   0 0.105
STOQ97 22/12/2016 Put 6.570 1.960 1.960 0.000   624 1.960
STOQE7 22/12/2016 Call 6.800 0.085 0.085 0.000   0 0.085
STOQD7 22/12/2016 Put 6.800 2.195 2.195 0.000   0 2.195
STOQF7 22/12/2016 Call 6.810 0.085 0.085 0.000   0 0.085
STOQG7 22/12/2016 Put 6.810 2.180 2.180 0.000   235 2.180
STOXC9 22/12/2016 Call 7.030 0.065 0.065 0.000   200 0.065
STOXD9 22/12/2016 Put 7.030 2.410 2.410 0.000   70 2.410
STOQ69 22/12/2016 Call 7.040 0.065 0.065 0.000   200 0.065
STOQ59 22/12/2016 Put 7.040 2.395 2.395 0.000   420 2.395
STOUJ9 22/12/2016 Call 7.500 0.040 0.040 0.000   550 0.040
STOUK9 22/12/2016 Put 7.500 2.865 2.865 0.000   50 2.865
STOQ79 22/12/2016 Call 7.510 0.040 0.040 0.000   0 0.040
STOQ89 22/12/2016 Put 7.510 2.845 2.845 0.000   722 2.845
STOUL9 22/12/2016 Call 7.970 0.025 0.025 0.000   0 0.025
STOUM9 22/12/2016 Put 7.970 3.330 3.330 0.000   50 3.330
STOQA9 22/12/2016 Call 7.980 0.025 0.025 0.000   0 0.025
STOQ99 22/12/2016 Put 7.980 3.300 3.300 0.000   765 3.300
STOUN9 22/12/2016 Call 8.440 0.015 0.015 0.000   0 0.015
STOUO9 22/12/2016 Put 8.440 3.795 3.795 0.000   10 3.795
STOQB9 22/12/2016 Call 8.450 0.015 0.015 0.000   0 0.015
STOQC9 22/12/2016 Put 8.450 3.760 3.760 3.350 40 1,388 3.760
STON39 22/12/2016 Call 8.900 0.010 0.010 0.000   0 0.010
STON49 22/12/2016 Put 8.900 4.250 4.250 0.000   188 4.250
STOCP7 22/12/2016 Call 8.910 0.010 0.010 0.000   0 0.010
STOCO7 22/12/2016 Put 8.910 4.215 4.215 0.000   388 4.215
STOLU9 22/12/2016 Call 9.370 0.006 0.006 0.000   600 0.006
STOLW9 22/12/2016 Put 9.370 4.720 4.720 0.000   0 4.720
STOQV7 22/12/2016 Call 9.380 0.006 0.006 0.000   0 0.006
STOQW7 22/12/2016 Put 9.380 4.680 4.680 0.000   336 4.680
STOII9 22/12/2016 Call 9.840 0.004 0.004 0.000   0 0.004
STOIJ9 22/12/2016 Put 9.840 5.185 5.185 0.000   0 5.185
STOCQ7 22/12/2016 Call 9.850 0.004 0.004 0.000   0 0.004
STOCR7 22/12/2016 Put 9.850 5.145 5.145 0.000   632 5.145
STOMF8 22/12/2016 Call 10.310 0.002 0.002 0.000   0 0.002
STOMG8 22/12/2016 Put 10.310 5.655 5.655 0.000   35 5.655
STOQY7 22/12/2016 Call 10.320 0.002 0.002 0.000   0 0.002
STOQX7 22/12/2016 Put 10.320 5.605 5.605 0.000   1,230 5.605
STOG28 22/12/2016 Call 10.780 0.001 0.001 0.000   5 0.001
STOG38 22/12/2016 Put 10.780 6.125 6.125 0.000   0 6.125
STOL98 22/12/2016 Call 10.790 0.001 0.001 0.000   0 0.001
STOL88 22/12/2016 Put 10.790 6.070 6.070 0.000   50 6.070
STOEO8 22/12/2016 Call 11.250 0.001 0.001 0.000   5 0.001
STOEP8 22/12/2016 Put 11.250 6.595 6.595 0.000   0 6.595
STOE18 22/12/2016 Call 11.260 0.001 0.001 0.000   0 0.001
STODZ8 22/12/2016 Put 11.260 6.535 6.535 0.000   993 6.535
STOES8 22/12/2016 Call 11.720 0.001 0.001 0.000   24 0.001
STOET8 22/12/2016 Put 11.720 7.060 7.060 0.000   14 7.060
STOEQ8 22/12/2016 Call 12.180 0.000 0.000 0.000   0 0.000
STOER8 22/12/2016 Put 12.180 7.520 7.520 0.000   0 7.520
STOVB7 22/12/2016 Call 12.190 0.000 0.000 0.000   0 0.000
STOVA7 22/12/2016 Put 12.190 7.455 7.455 0.000   1,152 7.455
STOEW8 22/12/2016 Call 12.650 0.000 0.000 0.000   0 0.000
STOEX8 22/12/2016 Put 12.650 7.990 7.990 0.000   105 7.990
STOF58 22/12/2016 Call 13.120 0.000 0.000 0.000   0 0.000
STOF68 22/12/2016 Put 13.120 8.455 8.455 0.000   20 8.455
STOCR8 22/12/2016 Call 13.130 0.000 0.000 0.000   0 0.000
STOCS8 22/12/2016 Put 13.130 8.380 8.380 0.000   1,364 8.380
STOEU8 22/12/2016 Call 13.590 0.000 0.000 0.000   0 0.000
STOEV8 22/12/2016 Put 13.590 8.925 8.925 0.000   13 8.925
STOW17 30/03/2017 Call 0.010 4.745 4.745 0.000   0 4.745
STON27 30/03/2017 Call 1.780 2.930 2.930 0.000   0 2.930
STON37 30/03/2017 Put 1.780 0.005 0.005 0.000   0 0.005
STOKC7 30/03/2017 Call 1.870 2.845 2.845 0.000   0 2.845
STOKD7 30/03/2017 Put 1.870 0.008 0.008 0.000   0 0.008
STOI77 30/03/2017 Call 2.060 2.670 2.670 0.000   0 2.670
STOI87 30/03/2017 Put 2.060 0.015 0.015 0.000   0 0.015
STOGU7 30/03/2017 Call 2.250 2.500 2.500 0.000   0 2.500
STOGV7 30/03/2017 Put 2.250 0.025 0.025 0.000   0 0.025
STODL7 30/03/2017 Call 2.440 2.340 2.340 0.000   0 2.340
STODM7 30/03/2017 Put 2.440 0.040 0.040 0.000   0 0.040
STOWX9 30/03/2017 Call 2.620 2.190 2.190 0.000   0 2.190
STOWY9 30/03/2017 Put 2.620 0.060 0.060 0.000   40 0.060
STOYK7 30/03/2017 Call 2.630 2.185 2.185 0.000   0 2.185
STOYL7 30/03/2017 Put 2.630 0.065 0.065 0.000   0 0.065
STOXJ9 30/03/2017 Call 2.810 2.035 2.035 0.000   0 2.035
STOXK9 30/03/2017 Put 2.810 0.090 0.090 0.000   100 0.090
STOYN7 30/03/2017 Call 2.820 2.025 2.025 0.000   0 2.025
STOYM7 30/03/2017 Put 2.820 0.090 0.090 0.000   0 0.090
STOWC7 30/03/2017 Call 2.910 1.945 1.945 0.000   0 1.945
STOWF7 30/03/2017 Put 2.910 0.105 0.105 0.000   0 0.105
STOYO7 30/03/2017 Call 2.920 1.940 1.940 0.000   0 1.940
STOYP7 30/03/2017 Put 2.920 0.110 0.110 0.000   0 0.110
STOJB9 30/03/2017 Call 3.000 1.875 1.875 0.000   0 1.875
STOJC9 30/03/2017 Put 3.000 0.125 0.125 0.000   100 0.125
STOWA7 30/03/2017 Call 3.090 1.795 1.795 0.000   0 1.795
STOWB7 30/03/2017 Put 3.090 0.145 0.145 0.000   0 0.145
STOGW9 30/03/2017 Call 3.190 1.710 1.710 0.000   0 1.710
STOGX9 30/03/2017 Put 3.190 0.165 0.165 0.000   365 0.165
STOVM7 30/03/2017 Call 3.280 1.635 1.635 0.000   0 1.635
STOVN7 30/03/2017 Put 3.280 0.185 0.185 0.000   1,250 0.185
STOGY9 30/03/2017 Call 3.370 1.565 1.565 0.000   0 1.565
STOGZ9 30/03/2017 Put 3.370 0.210 0.210 0.000   120 0.210
STOVY7 30/03/2017 Call 3.470 1.490 1.490 0.000   0 1.490
STOVZ7 30/03/2017 Put 3.470 0.240 0.240 0.000   0 0.240
STOGQ9 30/03/2017 Call 3.560 1.420 1.420 0.000   0 1.420
STOGR9 30/03/2017 Put 3.560 0.260 0.260 0.000   0 0.260
STOVU7 30/03/2017 Call 3.660 1.345 1.345 0.000   0 1.345
STOVV7 30/03/2017 Put 3.660 0.290 0.290 0.000   0 0.290
STOG79 30/03/2017 Call 3.750 1.285 1.285 0.000   0 1.285
STOG89 30/03/2017 Put 3.750 0.320 0.320 0.000   0 0.320
STOVW7 30/03/2017 Call 3.840 1.225 1.225 0.000   0 1.225
STOVX7 30/03/2017 Put 3.840 0.350 0.350 0.000   0 0.350
STOG99 30/03/2017 Call 3.940 1.155 1.155 0.000   0 1.155
STOGM9 30/03/2017 Put 3.940 0.380 0.380 0.000   0 0.380
STOVS7 30/03/2017 Call 4.030 1.100 1.100 0.000   549 1.100
STOVT7 30/03/2017 Put 4.030 0.415 0.415 0.000   100 0.415
STOGN9 30/03/2017 Call 4.120 1.045 1.045 0.000   0 1.045
STOGO9 30/03/2017 Put 4.120 0.445 0.445 0.000   650 0.445
STOVQ7 30/03/2017 Call 4.220 0.985 0.985 0.000   0 0.985
STOVR7 30/03/2017 Put 4.220 0.485 0.485 0.000   0 0.485
STOG59 30/03/2017 Call 4.310 0.930 0.930 0.000   345 0.930
STOG69 30/03/2017 Put 4.310 0.515 0.515 0.000   0 0.515
STOVK7 30/03/2017 Call 4.410 0.875 0.875 0.000   0 0.875
STOVL7 30/03/2017 Put 4.410 0.560 0.560 0.000   0 0.560
STOFY9 30/03/2017 Call 4.500 0.825 0.825 0.000   1,084 0.825
STOFZ9 30/03/2017 Put 4.500 0.600 0.600 0.000   0 0.600
STOVO7 30/03/2017 Call 4.590 0.775 0.775 0.000   0 0.775
STOVP7 30/03/2017 Put 4.590 0.640 0.640 0.000   80 0.640
STOWP7 30/03/2017 Call 4.600 0.770 0.770 0.000   0 0.770
STOWO7 30/03/2017 Put 4.600 0.635 0.635 0.000   0 0.635
STOG19 30/03/2017 Call 4.690 0.725 0.725 0.000   0 0.725
STOG29 30/03/2017 Put 4.690 0.685 0.685 0.000   0 0.685
STOWW7 30/03/2017 Call 4.920 0.620 0.620 0.000   185 0.620
STOWX7 30/03/2017 Put 4.920 0.805 0.805 0.000   2,050 0.805
STOFU9 30/03/2017 Call 5.150 0.525 0.525 0.000   0 0.525
STOFV9 30/03/2017 Put 5.150 0.940 0.940 0.000   15 0.940
STOWQ7 30/03/2017 Call 5.160 0.520 0.520 0.000   0 0.520
STOWR7 30/03/2017 Put 5.160 0.935 0.935 0.000   70 0.935
STOYA7 30/03/2017 Call 5.390 0.440 0.440 0.000   68 0.440
STOYB7 30/03/2017 Put 5.390 1.095 1.095 0.000   0 1.095
STOG39 30/03/2017 Call 5.620 0.370 0.370 0.000   120 0.370
STOG49 30/03/2017 Put 5.620 1.255 1.255 0.000   0 1.255
STOWT7 30/03/2017 Call 5.630 0.365 0.365 0.000   0 0.365
STOWS7 30/03/2017 Put 5.630 1.245 1.245 0.000   347 1.245
STOYC7 30/03/2017 Call 5.860 0.305 0.305 0.000   50 0.305
STOYD7 30/03/2017 Put 5.860 1.430 1.430 0.000   0 1.430
STOFW9 30/03/2017 Call 6.090 0.255 0.255 0.000   1,072 0.255
STOFX9 30/03/2017 Put 6.090 1.615 1.615 0.000   0 1.615
STOW57 30/03/2017 Call 6.100 0.255 0.255 0.000   270 0.255
STOW47 30/03/2017 Put 6.100 1.600 1.600 0.000   315 1.600
STOZU7 30/03/2017 Call 6.330 0.210 0.210 0.000   200 0.210
STOZV7 30/03/2017 Put 6.330 1.810 1.810 0.000   0 1.810
STOKR8 30/03/2017 Call 6.340 0.210 0.210 0.000   14 0.210
STOKS8 30/03/2017 Put 6.340 1.795 1.795 0.000   0 1.795
STOKK9 30/03/2017 Call 6.560 0.175 0.175 0.000   0 0.175
STOKL9 30/03/2017 Put 6.560 2.010 2.010 0.000   0 2.010
STOKQ9 30/03/2017 Call 7.030 0.120 0.120 0.000   50 0.120
STOKR9 30/03/2017 Put 7.030 2.430 2.430 0.000   0 2.430
STOKY9 30/03/2017 Call 7.500 0.085 0.085 0.000   0 0.085
STOKZ9 30/03/2017 Put 7.500 2.870 2.870 0.000   0 2.870
STOW67 30/03/2017 Call 7.510 0.085 0.085 0.000   0 0.085
STOW77 30/03/2017 Put 7.510 2.830 2.830 0.000   90 2.830
STOL59 30/03/2017 Call 7.970 0.060 0.060 0.000   0 0.060
STOL69 30/03/2017 Put 7.970 3.315 3.315 0.000   0 3.315
STOW97 30/03/2017 Call 7.980 0.060 0.060 0.000   0 0.060
STOW87 30/03/2017 Put 7.980 3.265 3.265 0.000   314 3.265
STOIS8 30/03/2017 Call 8.440 0.040 0.040 0.000   0 0.040
STOIR8 30/03/2017 Put 8.440 3.770 3.770 0.000   0 3.770
STOIL8 30/03/2017 Call 8.450 0.040 0.040 0.000   0 0.040
STOIM8 30/03/2017 Put 8.450 3.705 3.705 0.000   110 3.705
STONV8 29/06/2017 Call 0.010 4.760 4.760 0.000   0 4.760
STON47 29/06/2017 Call 1.780 2.945 2.945 0.000   0 2.945
STON57 29/06/2017 Put 1.780 0.035 0.035 0.000   0 0.035
STOKE7 29/06/2017 Call 1.870 2.865 2.865 0.000   0 2.865
STOKF7 29/06/2017 Put 1.870 0.045 0.045 0.000   0 0.045
STOI97 29/06/2017 Call 2.060 2.695 2.695 0.000   0 2.695
STOIF7 29/06/2017 Put 2.060 0.060 0.060 0.000   0 0.060
STOGW7 29/06/2017 Call 2.250 2.535 2.535 0.000   0 2.535
STOGX7 29/06/2017 Put 2.250 0.085 0.085 0.000   0 0.085
STODN7 29/06/2017 Call 2.440 2.380 2.380 0.000   0 2.380
STODO7 29/06/2017 Put 2.440 0.110 0.110 0.000   0 0.110
STOXN9 29/06/2017 Call 2.620 2.235 2.235 0.000   0 2.235
STOXO9 29/06/2017 Put 2.620 0.135 0.135 0.000   0 0.135
STOXL9 29/06/2017 Call 2.810 2.085 2.085 0.000   0 2.085
STOXM9 29/06/2017 Put 2.810 0.165 0.165 0.000   30 0.165
STOJD9 29/06/2017 Call 3.000 1.935 1.935 0.000   0 1.935
STOJE9 29/06/2017 Put 3.000 0.200 0.200 0.000   0 0.200
STOCO9 29/06/2017 Call 3.190 1.790 1.790 0.000   0 1.790
STOCP9 29/06/2017 Put 3.190 0.240 0.240 0.000   0 0.240
STOZO8 29/06/2017 Call 3.370 1.655 1.655 0.000   0 1.655
STOZP8 29/06/2017 Put 3.370 0.285 0.285 0.000   0 0.285
STOZ28 29/06/2017 Call 3.560 1.515 1.515 0.000   0 1.515
STOZ38 29/06/2017 Put 3.560 0.330 0.330 0.000   0 0.330
STOXI8 29/06/2017 Call 3.750 1.380 1.380 0.000   0 1.380
STOXJ8 29/06/2017 Put 3.750 0.390 0.390 0.000   20 0.390
STOTY8 29/06/2017 Call 3.940 1.255 1.255 0.000   0 1.255
STOTZ8 29/06/2017 Put 3.940 0.450 0.450 0.000   0 0.450
STONW8 29/06/2017 Call 4.030            
STONX8 29/06/2017 Put 4.030            
STOSN8 29/06/2017 Call 4.120 1.140 1.140 0.000   290 1.140
STOSO8 29/06/2017 Put 4.120 0.515 0.515 0.000   0 0.515
STOM28 29/06/2017 Call 4.220 1.080 1.080 0.000   0 1.080
STOM38 29/06/2017 Put 4.220 0.550 0.550 0.000   0 0.550
STOQI8 29/06/2017 Call 4.310 1.025 1.025 0.000   25 1.025
STOQJ8 29/06/2017 Put 4.310 0.590 0.590 0.000   0 0.590
STOLK8 29/06/2017 Call 4.410 0.970 0.970 0.000   0 0.970
STOLN8 29/06/2017 Put 4.410 0.630 0.630 0.000   0 0.630
STOMH8 29/06/2017 Call 4.500 0.920 0.920 0.000   0 0.920
STOMI8 29/06/2017 Put 4.500 0.675 0.675 0.000   600 0.675
STOKF8 29/06/2017 Call 4.510 0.915 0.915 0.000   0 0.915
STOKG8 29/06/2017 Put 4.510 0.670 0.670 0.000   0 0.670
STOLO8 29/06/2017 Call 4.590 0.875 0.875 0.000   0 0.875
STOLP8 29/06/2017 Put 4.590 0.715 0.715 0.000   0 0.715
STOJK7 29/06/2017 Call 4.690 0.820 0.820 0.000   120 0.820
STOJL7 29/06/2017 Put 4.690 0.760 0.760 0.000   400 0.760
STOLZ8 29/06/2017 Call 4.920 0.715 0.715 0.000   0 0.715
STOM18 29/06/2017 Put 4.920 0.885 0.885 0.000   0 0.885
STOFW7 29/06/2017 Call 5.150 0.620 0.620 0.000   0 0.620
STOFX7 29/06/2017 Put 5.150 1.015 1.015 0.000   0 1.015
STOLQ8 29/06/2017 Call 5.390 0.535 0.535 0.000   0 0.535
STOLR8 29/06/2017 Put 5.390 1.170 1.170 0.000   0 1.170
STOFU7 29/06/2017 Call 5.620 0.460 0.460 0.000   130 0.460
STOFV7 29/06/2017 Put 5.620 1.325 1.325 0.000   0 1.325
STOKI8 29/06/2017 Call 5.630 0.455 0.455 0.000   0 0.455
STOKH8 29/06/2017 Put 5.630 1.310 1.310 0.000   0 1.310
STOLX8 29/06/2017 Call 5.860 0.390 0.390 0.000   0 0.390
STOLY8 29/06/2017 Put 5.860 1.500 1.500 0.000   0 1.500
STOBK7 29/06/2017 Call 6.090 0.340 0.340 0.000   0 0.340
STOBL7 29/06/2017 Put 6.090 1.675 1.675 0.000   210 1.675
STOLS8 29/06/2017 Call 6.330 0.285 0.285 0.000   0 0.285
STOLW8 29/06/2017 Put 6.330 1.865 1.865 0.000   0 1.865
STOXF9 29/06/2017 Call 6.560 0.245 0.245 0.000   0 0.245
STOXG9 29/06/2017 Put 6.560 2.055 2.055 0.000   70 2.055
STOXH9 29/06/2017 Call 7.030 0.180 0.180 0.000   400 0.180
STOXI9 29/06/2017 Put 7.030 2.465 2.465 0.000   65 2.465
STOUP9 29/06/2017 Call 7.500 0.130 0.130 0.000   0 0.130
STOUQ9 29/06/2017 Put 7.500 2.900 2.900 0.000   0 2.900
STOJQ8 29/06/2017 Call 7.510 0.130 0.130 0.000   0 0.130
STOJR8 29/06/2017 Put 7.510 2.850 2.850 0.000   30 2.850
STOUR9 29/06/2017 Call 7.970 0.095 0.095 0.000   0 0.095
STOUS9 29/06/2017 Put 7.970 3.345 3.345 0.000   0 3.345
STOUT9 29/06/2017 Call 8.440 0.070 0.070 0.000   2 0.070
STOUU9 29/06/2017 Put 8.440 3.800 3.800 0.000   0 3.800
STON59 29/06/2017 Call 8.900 0.050 0.050 0.000   0 0.050
STON69 29/06/2017 Put 8.900 4.250 4.250 0.000   100 4.250
STOLX9 29/06/2017 Call 9.370 0.035 0.035 0.000   0 0.035
STOLY9 29/06/2017 Put 9.370 4.715 4.715 0.000   0 4.715
STOIK9 29/06/2017 Call 9.840 0.030 0.030 0.000   0 0.030
STOIL9 29/06/2017 Put 9.840 5.180 5.180 0.000   0 5.180
STOFJ9 29/06/2017 Call 10.310 0.020 0.020 0.000   0 0.020
STOFK9 29/06/2017 Put 10.310 5.650 5.650 0.000   0 5.650
STOEJ9 29/06/2017 Call 10.780 0.015 0.015 0.000   0 0.015
STOEM9 29/06/2017 Put 10.780 6.115 6.115 0.000   0 6.115
STOW48 29/06/2017 Call 11.250 0.010 0.010 0.000   0 0.010
STOW58 29/06/2017 Put 11.250 6.585 6.585 0.000   100 6.585
STOWA8 29/06/2017 Call 11.720 0.008 0.008 0.000   0 0.008
STOWB8 29/06/2017 Put 11.720 7.055 7.055 0.000   118 7.055
STOWE8 29/06/2017 Call 12.180 0.006 0.006 0.000   0 0.006
STOWF8 29/06/2017 Put 12.180 7.515 7.515 0.000   0 7.515
STOW88 29/06/2017 Call 12.650 0.004 0.004 0.000   0 0.004
STOW98 29/06/2017 Put 12.650 7.990 7.990 0.000   11 7.990
STOWG8 29/06/2017 Call 13.120 0.003 0.003 0.000   0 0.003
STOWH8 29/06/2017 Put 13.120 8.460 8.460 0.000   0 8.460
STOW68 29/06/2017 Call 13.590 0.002 0.002 0.000   0 0.002
STOW78 29/06/2017 Put 13.590 8.930 8.930 0.000   76 8.930
STONY8 28/09/2017 Call 3.800            
STONZ8 28/09/2017 Put 3.800            
STOP18 28/09/2017 Call 4.000            
STOP28 28/09/2017 Put 4.000            
STOMU8 28/09/2017 Call 4.200 1.115 1.115 0.000   0 1.115
STOMV8 28/09/2017 Put 4.200 0.630 0.630 0.000   0 0.630
STOMW8 28/09/2017 Call 4.400 1.010 1.010 0.000   0 1.010
STOMX8 28/09/2017 Put 4.400 0.725 0.725 0.000   0 0.725
STOME8 28/09/2017 Call 4.600 0.910 0.910 0.000   0 0.910
STOMN8 28/09/2017 Put 4.600 0.820 0.820 0.000   0 0.820
STOMO8 28/09/2017 Call 4.800 0.820 0.820 0.000   0 0.820
STOMP8 28/09/2017 Put 4.800 0.930 0.930 0.000   0 0.930
STOMQ8 28/09/2017 Call 5.000 0.735 0.735 0.000   0 0.735
STOMR8 28/09/2017 Put 5.000 1.040 1.040 0.000   0 1.040
STOM48 28/09/2017 Call 5.500 0.560 0.560 0.000   0 0.560
STOM58 28/09/2017 Put 5.500 1.355 1.355 0.000   0 1.355
STOMS8 28/09/2017 Call 6.000 0.425 0.425 0.000   0 0.425
STOMT8 28/09/2017 Put 6.000 1.715 1.715 0.000   0 1.715
STOM68 28/09/2017 Call 6.500 0.320 0.320 0.000   0 0.320
STOM78 28/09/2017 Put 6.500 2.105 2.105 0.000   0 2.105
STOM88 28/09/2017 Call 7.000 0.245 0.245 0.000   0 0.245
STOMD8 28/09/2017 Put 7.000 2.525 2.525 0.000   0 2.525
STON67 21/12/2017 Call 1.780 2.990 2.990 0.000   0 2.990
STON77 21/12/2017 Put 1.780 0.015 0.015 0.000   0 0.015
STOKG7 21/12/2017 Call 1.870 2.915 2.915 0.000   0 2.915
STOKH7 21/12/2017 Put 1.870 0.020 0.020 0.000   0 0.020
STOIG7 21/12/2017 Call 2.060 2.755 2.755 0.000   0 2.755
STOIH7 21/12/2017 Put 2.060 0.035 0.035 0.000   0 0.035
STOGY7 21/12/2017 Call 2.250 2.605 2.605 0.000   0 2.605
STOGZ7 21/12/2017 Put 2.250 0.055 0.055 0.000   0 0.055
STODP7 21/12/2017 Call 2.440 2.460 2.460 0.000   0 2.460
STODQ7 21/12/2017 Put 2.440 0.075 0.075 0.000   40 0.075
STOXR9 21/12/2017 Call 2.620 2.330 2.330 0.000   0 2.330
STOXS9 21/12/2017 Put 2.620 0.110 0.110 0.000   0 0.110
STOXP9 21/12/2017 Call 2.810 2.200 2.200 0.000   0 2.200
STOXQ9 21/12/2017 Put 2.810 0.145 0.145 0.000   0 0.145
STOJF9 21/12/2017 Call 3.000 2.075 2.075 0.000   0 2.075
STOJG9 21/12/2017 Put 3.000 0.190 0.190 0.000   0 0.190
STOCQ9 21/12/2017 Call 3.190 1.960 1.960 0.000   0 1.960
STOCR9 21/12/2017 Put 3.190 0.245 0.245 0.000   0 0.245
STOZQ8 21/12/2017 Call 3.370 1.855 1.855 0.000   0 1.855
STOZR8 21/12/2017 Put 3.370 0.295 0.295 0.000   0 0.295
STOZ48 21/12/2017 Call 3.560 1.750 1.750 0.000   0 1.750
STOZ58 21/12/2017 Put 3.560 0.365 0.365 0.000   0 0.365
STOXK8 21/12/2017 Call 3.750 1.650 1.650 0.000   0 1.650
STOXL8 21/12/2017 Put 3.750 0.440 0.440 0.000   15 0.440
STOU18 21/12/2017 Call 3.940 1.555 1.555 0.000   0 1.555
STOU28 21/12/2017 Put 3.940 0.525 0.525 0.000   80 0.525
STOSP8 21/12/2017 Call 4.120 1.475 1.475 0.000   0 1.475
STOSQ8 21/12/2017 Put 4.120 0.605 0.605 0.000   0 0.605
STOQK8 21/12/2017 Call 4.310 1.395 1.395 0.000   225 1.395
STOQL8 21/12/2017 Put 4.310 0.700 0.700 0.000   110 0.700
STOMJ8 21/12/2017 Call 4.500 1.315 1.315 0.000   370 1.315
STOMK8 21/12/2017 Put 4.500 0.800 0.800 0.000   80 0.800
STOMP7 21/12/2017 Call 4.690 1.245 1.245 0.000   15 1.245
STOMQ7 21/12/2017 Put 4.690 0.910 0.910 0.000   0 0.910
STOM97 21/12/2017 Call 5.150 1.085 1.085 0.000   0 1.085
STOMA7 21/12/2017 Put 5.150 1.190 1.190 0.000   0 1.190
STOLK7 21/12/2017 Call 5.620 0.955 0.955 0.000   0 0.955
STOLL7 21/12/2017 Put 5.620 1.510 1.510 0.000   0 1.510
STOKL7 21/12/2017 Call 6.090 0.830 0.830 0.000   0 0.830
STOKM7 21/12/2017 Put 6.090 1.855 1.855 0.000   0 1.855
STOLM7 21/12/2017 Call 6.560 0.735 0.735 0.000   140 0.735
STOLN7 21/12/2017 Put 6.560 2.220 2.220 0.000   0 2.220
STOKN7 21/12/2017 Call 7.030 0.645 0.645 0.000   308 0.645
STOKO7 21/12/2017 Put 7.030 2.605 2.605 0.000   0 2.605
STOLE7 21/12/2017 Call 7.500 0.575 0.575 0.000   200 0.575
STOLF7 21/12/2017 Put 7.500 3.005 3.005 0.000   200 3.005
STOKR7 21/12/2017 Call 7.970 0.505 0.505 0.000   0 0.505
STOLB7 21/12/2017 Put 7.970 3.415 3.415 0.000   0 3.415
STOLG7 21/12/2017 Call 8.440 0.455 0.455 0.000   0 0.455
STOLH7 21/12/2017 Put 8.440 3.840 3.840 0.000   0 3.840
STOKP7 21/12/2017 Call 8.900 0.405 0.405 0.000   0 0.405
STOKQ7 21/12/2017 Put 8.900 4.270 4.270 0.000   0 4.270
STOLI7 21/12/2017 Call 9.370 0.365 0.365 0.000   0 0.365
STOLJ7 21/12/2017 Put 9.370 4.715 4.715 0.000   0 4.715
STOM17 21/12/2017 Call 9.840 0.330 0.330 0.000   0 0.330
STOM27 21/12/2017 Put 9.840 5.170 5.170 0.000   0 5.170
STOB58 21/12/2017 Call 10.310 0.295 0.295 0.000   0 0.295
STOB68 21/12/2017 Put 10.310 5.630 5.630 0.000   0 5.630
STON87 28/06/2018 Call 1.780 3.000 3.000 0.000   0 3.000
STON97 28/06/2018 Put 1.780 0.025 0.025 0.000   0 0.025
STOKI7 28/06/2018 Call 1.870 2.930 2.930 0.000   0 2.930
STOKJ7 28/06/2018 Put 1.870 0.030 0.030 0.000   0 0.030
STOII7 28/06/2018 Call 2.060 2.780 2.780 0.000   0 2.780
STOIJ7 28/06/2018 Put 2.060 0.050 0.050 0.000   100 0.050
STOI17 28/06/2018 Call 2.250 2.640 2.640 0.000   0 2.640
STOI27 28/06/2018 Put 2.250 0.075 0.075 0.000   0 0.075
STODR7 28/06/2018 Call 2.440 2.515 2.515 0.000   0 2.515
STODS7 28/06/2018 Put 2.440 0.105 0.105 0.000   0 0.105
STOXV9 28/06/2018 Call 2.620 2.395 2.395 0.000   0 2.395
STOXW9 28/06/2018 Put 2.620 0.140 0.140 0.000   0 0.140
STOXT9 28/06/2018 Call 2.810 2.280 2.280 0.000   0 2.280
STOXU9 28/06/2018 Put 2.810 0.185 0.185 0.000   0 0.185
STOJH9 28/06/2018 Call 3.000 2.175 2.175 0.000   0 2.175
STOJI9 28/06/2018 Put 3.000 0.235 0.235 0.000   135 0.235
STOCS9 28/06/2018 Call 3.190 2.065 2.065 0.000   0 2.065
STOCT9 28/06/2018 Put 3.190 0.290 0.290 0.000   0 0.290
STOZS8 28/06/2018 Call 3.370 1.980 1.980 0.000   0 1.980
STOZT8 28/06/2018 Put 3.370 0.355 0.355 0.000   180 0.355
STOZ68 28/06/2018 Call 3.560 1.890 1.890 0.000   0 1.890
STOZ78 28/06/2018 Put 3.560 0.425 0.425 0.000   0 0.425
STOXM8 28/06/2018 Call 3.750 1.800 1.800 0.000   0 1.800
STOXN8 28/06/2018 Put 3.750 0.510 0.510 0.000   0 0.510
STOU38 28/06/2018 Call 3.940 1.725 1.725 0.000   0 1.725
STOU48 28/06/2018 Put 3.940 0.590 0.590 0.000   0 0.590
STOSR8 28/06/2018 Call 4.120 1.650 1.650 0.000   0 1.650
STOSS8 28/06/2018 Put 4.120 0.680 0.680 0.000   0 0.680
STOQM8 28/06/2018 Call 4.310 1.580 1.580 0.000   0 1.580
STOQN8 28/06/2018 Put 4.310 0.780 0.780 0.000   0 0.780
STOML8 28/06/2018 Call 4.500 1.505 1.505 0.000   200 1.505
STOMM8 28/06/2018 Put 4.500 0.880 0.880 0.000   40 0.880
STOJY8 28/06/2018 Call 4.690 1.445 1.445 0.000   115 1.445
STOJZ8 28/06/2018 Put 4.690 0.995 0.995 0.000   0 0.995
STOIP8 28/06/2018 Call 5.150 1.300 1.300 0.000   0 1.300
STOIQ8 28/06/2018 Put 5.150 1.280 1.280 0.000   4 1.280
STOI18 28/06/2018 Call 5.620 1.180 1.180 0.000   0 1.180
STOI28 28/06/2018 Put 5.620 1.600 1.600 0.000   0 1.600
STOGO8 28/06/2018 Call 6.090 1.065 1.065 0.000   0 1.065
STOGP8 28/06/2018 Put 6.090 1.940 1.940 0.000   110 1.940
STOI38 28/06/2018 Call 6.560 0.965 0.965 0.000   0 0.965
STOI48 28/06/2018 Put 6.560 2.305 2.305 0.000   0 2.305
STOGQ8 28/06/2018 Call 7.030 0.880 0.880 0.000   0 0.880
STOGR8 28/06/2018 Put 7.030 2.685 2.685 0.000   45 2.685
STOGY8 28/06/2018 Call 7.500 0.795 0.795 0.000   50 0.795
STOGZ8 28/06/2018 Put 7.500 3.075 3.075 0.000   0 3.075
STOGS8 28/06/2018 Call 7.970 0.730 0.730 0.000   0 0.730
STOGT8 28/06/2018 Put 7.970 3.485 3.485 0.000   0 3.485
STOGU8 28/06/2018 Call 8.440 0.665 0.665 0.000   0 0.665
STOGV8 28/06/2018 Put 8.440 3.895 3.895 0.000   0 3.895
STOI58 28/06/2018 Call 8.900 0.610 0.610 0.000   0 0.610
STOI68 28/06/2018 Put 8.900 4.310 4.310 0.000   0 4.310
STOGW8 28/06/2018 Call 9.370 0.565 0.565 0.000   0 0.565
STOGX8 28/06/2018 Put 9.370 4.740 4.740 0.000   0 4.740
STOIJ8 28/06/2018 Call 9.840 0.515 0.515 0.000   0 0.515
STOIK8 28/06/2018 Put 9.840 5.185 5.185 0.000   45 5.185
STONK7 20/12/2018 Call 1.800 2.965 2.965 0.000   0 2.965
STONL7 20/12/2018 Put 1.800 0.120 0.120 0.000   0 0.120
STOKK7 20/12/2018 Call 1.900 2.885 2.885 0.000   0 2.885
STOLO7 20/12/2018 Put 1.900 0.140 0.140 0.000   0 0.140
STOIK7 20/12/2018 Call 2.000 2.800 2.800 0.000   0 2.800
STOIL7 20/12/2018 Put 2.000 0.160 0.160 0.000   0 0.160
STOI37 20/12/2018 Call 2.200 2.650 2.650 0.000   0 2.650
STOI47 20/12/2018 Put 2.200 0.215 0.215 0.000   0 0.215
STODT7 20/12/2018 Call 2.400 2.505 2.505 0.000   0 2.505
STODU7 20/12/2018 Put 2.400 0.275 0.275 0.000   0 0.275
STOZD9 20/12/2018 Call 2.600 2.370 2.370 0.000   0 2.370
STOZE9 20/12/2018 Put 2.600 0.345 0.345 0.000   10 0.345
STOZH9 20/12/2018 Call 2.800 2.245 2.245 0.000   0 2.245
STOZI9 20/12/2018 Put 2.800 0.420 0.420 0.000   0 0.420
STOZJ9 20/12/2018 Call 3.000 2.125 2.125 0.000   0 2.125
STOZK9 20/12/2018 Put 3.000 0.500 0.500 0.000   0 0.500
STOZB9 20/12/2018 Call 3.200 2.020 2.020 0.000   20 2.020
STOZC9 20/12/2018 Put 3.200 0.585 0.585 0.000   0 0.585
STOZL9 20/12/2018 Call 3.400 1.915 1.915 0.000   0 1.915
STOZM9 20/12/2018 Put 3.400 0.685 0.685 0.000   0 0.685
STOZF9 20/12/2018 Call 3.600 1.815 1.815 0.000   18 1.815
STOZG9 20/12/2018 Put 3.600 0.785 0.785 0.000   0 0.785
STOZ99 20/12/2018 Call 3.800 1.730 1.730 0.000   8 1.730
STOZA9 20/12/2018 Put 3.800 0.890 0.890 0.000   0 0.890
STOZP9 20/12/2018 Call 4.000 1.645 1.645 0.000   24 1.645
STOZQ9 20/12/2018 Put 4.000 1.000 1.000 0.000   0 1.000
STOZR9 20/12/2018 Call 4.200 1.565 1.565 0.000   32 1.565
STOZS9 20/12/2018 Put 4.200 1.115 1.115 0.000   0 1.115
STOZY9 20/12/2018 Call 4.400 1.495 1.495 0.000   22 1.495
STOB17 20/12/2018 Put 4.400 1.235 1.235 0.000   0 1.235
STOB47 20/12/2018 Call 4.600 1.430 1.430 0.000   22 1.430
STOB57 20/12/2018 Put 4.600 1.360 1.360 0.000   0 1.360
STOTK7 20/12/2018 Call 4.800 1.365 1.365 0.000   14 1.365
STOTL7 20/12/2018 Put 4.800 1.490 1.490 0.000   0 1.490
STOWY7 20/12/2018 Call 5.000 1.310 1.310 0.000   0 1.310
STOWZ7 20/12/2018 Put 5.000 1.620 1.620 0.000   0 1.620
STOYE7 20/12/2018 Call 5.500 1.185 1.185 0.000   0 1.185
STOYF7 20/12/2018 Put 5.500 1.965 1.965 0.000   0 1.965
STOYG7 20/12/2018 Call 6.000 1.075 1.075 0.000   0 1.075
STOYH7 20/12/2018 Put 6.000 2.325 2.325 0.000   0 2.325
STOZW7 20/12/2018 Call 6.500 0.985 0.985 0.000   0 0.985
STOZX7 20/12/2018 Put 6.500 2.705 2.705 0.000   0 2.705
STOLA8 20/12/2018 Call 7.000 0.905 0.905 0.000   0 0.905
STOLB8 20/12/2018 Put 7.000 3.095 3.095 0.000   0 3.095
STOP38 27/06/2019 Call 3.800            
STOP48 27/06/2019 Put 3.800            
STOP58 27/06/2019 Call 4.000            
STOP68 27/06/2019 Put 4.000            
STONN8 27/06/2019 Call 4.200 1.350 1.350 0.000   0 1.350
STONO8 27/06/2019 Put 4.200 1.165 1.165 0.000   0 1.165
STONP8 27/06/2019 Call 4.400 1.275 1.275 0.000   0 1.275
STONQ8 27/06/2019 Put 4.400 1.290 1.290 0.000   0 1.290
STONR8 27/06/2019 Call 4.600 1.205 1.205 0.000   0 1.205
STONS8 27/06/2019 Put 4.600 1.415 1.415 0.000   0 1.415
STONL8 27/06/2019 Call 4.800 1.135 1.135 0.000   0 1.135
STONM8 27/06/2019 Put 4.800 1.545 1.545 0.000   0 1.545
STON78 27/06/2019 Call 5.000 1.075 1.075 0.000   0 1.075
STONK8 27/06/2019 Put 5.000 1.675 1.675 0.000   0 1.675
STON38 27/06/2019 Call 5.500 0.935 0.935 0.000   0 0.935
STON68 27/06/2019 Put 5.500 2.025 2.025 0.000   0 2.025
STONT8 27/06/2019 Call 6.000 0.820 0.820 0.000   0 0.820
STONU8 27/06/2019 Put 6.000 2.385 2.385 0.000   0 2.385
STON18 27/06/2019 Call 6.500 0.720 0.720 0.000   0 0.720
STON28 27/06/2019 Put 6.500 2.765 2.765 0.000   0 2.765
STOMY8 27/06/2019 Call 7.000 0.635 0.635 0.000   0 0.635
STOMZ8 27/06/2019 Put 7.000 3.150 3.150 0.000   0 3.150

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.