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 3.160 Up 0.110 3.150 3.170 3.000 3.320 2.960 16,626,817 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOVM8 25/02/2016 Call 0.010 3.060 3.060 0.000   250 3.060
STOM77 25/02/2016 Call 1.830 1.335 1.335 0.000   0 1.335
STOM87 25/02/2016 Put 1.830 0.001 0.001 0.000   0 0.001
STOMB7 25/02/2016 Call 1.870 1.295 1.295 0.000   0 1.295
STOMC7 25/02/2016 Put 1.870 0.001 0.001 0.000   0 0.001
STOJ37 25/02/2016 Call 1.970 1.195 1.195 0.000   0 1.195
STOJ47 25/02/2016 Put 1.970 0.002 0.002 0.000   0 0.002
STOIY7 25/02/2016 Call 2.060 1.105 1.105 0.000   0 1.105
STOIZ7 25/02/2016 Put 2.060 0.003 0.003 0.000   0 0.003
STOJ17 25/02/2016 Call 2.160 1.010 1.010 0.000   0 1.010
STOJ27 25/02/2016 Put 2.160 0.006 0.006 0.000   0 0.006
STOEZ7 25/02/2016 Call 2.250 0.920 0.920 0.000   0 0.920
STOF17 25/02/2016 Put 2.250 0.010 0.010 0.000   434 0.010
STOEX7 25/02/2016 Call 2.340 0.835 0.835 0.000   0 0.835
STOEY7 25/02/2016 Put 2.340 0.015 0.015 0.000   950 0.015
STOF27 25/02/2016 Call 2.440 0.740 0.740 0.000   40 0.740
STOF37 25/02/2016 Put 2.440 0.025 0.025 0.000   665 0.025
STOE47 25/02/2016 Call 2.530 0.660 0.660 0.000   20 0.660
STOE57 25/02/2016 Put 2.530 0.035 0.035 0.055 40 770 0.035
STOUX9 25/02/2016 Call 2.620 0.580 0.580 0.000   267 0.580
STOUY9 25/02/2016 Put 2.620 0.045 0.045 0.000 10 488 0.045
STOV89 25/02/2016 Call 2.720 0.495 0.495 0.000   10 0.495
STOV99 25/02/2016 Put 2.720 0.060 0.060 0.045 150 671 0.060
STOV49 25/02/2016 Call 2.810 0.420 0.420 0.000   650 0.420
STOV59 25/02/2016 Put 2.810 0.085 0.085 0.000   783 0.085
STOV69 25/02/2016 Call 2.910 0.350 0.350 0.000   488 0.350
STOV79 25/02/2016 Put 2.910 0.110 0.110 0.000   909 0.110
STOCI7 25/02/2016 Call 2.920 0.295 0.295 0.000   500 0.295
STOCJ7 25/02/2016 Put 2.920 0.115 0.115 0.000   430 0.115
STOUV9 25/02/2016 Call 3.000 0.290 0.290 0.360 40 587 0.290
STOUW9 25/02/2016 Put 3.000 0.145 0.145 0.100 550 2,229 0.145
STOCL7 25/02/2016 Call 3.010 0.240 0.240 0.000   480 0.240
STOCK7 25/02/2016 Put 3.010 0.145 0.145 0.000   457 0.145
STOIU9 25/02/2016 Call 3.090 0.235 0.235 0.240 50 1,139 0.235
STOIV9 25/02/2016 Put 3.090 0.180 0.180 0.165 110 728 0.180
STOCM7 25/02/2016 Call 3.100 0.195 0.195 0.000 471 139 0.195
STOCN7 25/02/2016 Put 3.100 0.185 0.185 0.000   550 0.185
STOIS9 25/02/2016 Call 3.190 0.185 0.185 0.190 150 2,401 0.185
STOIT9 25/02/2016 Put 3.190 0.235 0.235 0.000   1,396 0.235
STOC59 25/02/2016 Call 3.280 0.150 0.150 0.145 174 2,199 0.150
STOC69 25/02/2016 Put 3.280 0.290 0.290 0.290 24 664 0.290
STOC39 25/02/2016 Call 3.370 0.120 0.120 0.130 30 951 0.120
STOC49 25/02/2016 Put 3.370 0.350 0.350 0.000   1,851 0.350
STOEO7 25/02/2016 Call 3.380 0.095 0.095 0.000   598 0.095
STOEN7 25/02/2016 Put 3.380 0.355 0.355 0.000   650 0.355
STOZI8 25/02/2016 Call 3.470 0.090 0.090 0.110 70 2,619 0.090
STOZJ8 25/02/2016 Put 3.470 0.425 0.425 0.000   1,386 0.425
STOYM8 25/02/2016 Call 3.560 0.070 0.070 0.000   1,515 0.070
STOYN8 25/02/2016 Put 3.560 0.505 0.505 0.000   1,039 0.505
STOYO8 25/02/2016 Call 3.660 0.050 0.050 0.060 20 1,731 0.050
STOYP8 25/02/2016 Put 3.660 0.595 0.595 0.000   21,470 0.595
STOYK8 25/02/2016 Call 3.750 0.040 0.040 0.030 100 349 0.040
STOYL8 25/02/2016 Put 3.750 0.680 0.680 0.000   26,550 0.680
STOX58 25/02/2016 Call 3.840 0.030 0.030 0.030 188 3,323 0.030
STOX68 25/02/2016 Put 3.840 0.770 0.770 0.000   1,185 0.770
STOB87 25/02/2016 Call 3.850 0.025 0.025 0.000   104 0.025
STOBM7 25/02/2016 Put 3.850 0.780 0.780 0.000   300 0.780
STOX78 25/02/2016 Call 3.940 0.025 0.025 0.000   1,416 0.025
STOX88 25/02/2016 Put 3.940 0.870 0.870 0.000   570 0.870
STOYO9 25/02/2016 Call 3.950 0.020 0.020 0.000   0 0.020
STOYN9 25/02/2016 Put 3.950 0.880 0.880 0.000 621 1,385 0.880
STOUZ8 25/02/2016 Call 4.030 0.020 0.020 0.000   870 0.020
STOV18 25/02/2016 Put 4.030 0.960 0.960 0.000   1,213 0.960
STONT7 25/02/2016 Call 4.040 0.015 0.015 0.000   0 0.015
STONS7 25/02/2016 Put 4.040 0.965 0.965 0.000   1,050 0.965
STOVC8 25/02/2016 Call 4.120 0.015 0.015 0.000   328 0.015
STOVD8 25/02/2016 Put 4.120 1.045 1.045 0.000   370 1.045
STOV48 25/02/2016 Call 4.220 0.010 0.010 0.000   3,034 0.010
STOV58 25/02/2016 Put 4.220 1.145 1.145 0.000   240 1.145
STOIM7 25/02/2016 Call 4.230 0.010 0.010 0.000   0 0.010
STOIN7 25/02/2016 Put 4.230 1.155 1.155 0.000   24 1.155
STOVA8 25/02/2016 Call 4.310 0.009 0.009 0.000   184 0.009
STOVB8 25/02/2016 Put 4.310 1.235 1.235 0.000   0 1.235
STOUV8 25/02/2016 Call 4.410 0.007 0.007 0.000   350 0.007
STOUW8 25/02/2016 Put 4.410 1.335 1.335 0.000   350 1.335
STOPL9 25/02/2016 Call 4.420 0.006 0.006 0.000   0 0.006
STOPK9 25/02/2016 Put 4.420 1.345 1.345 0.000   630 1.345
STOVG8 25/02/2016 Call 4.500 0.006 0.006 0.000   2,750 0.006
STOVH8 25/02/2016 Put 4.500 1.425 1.425 0.000   200 1.425
STOPM9 25/02/2016 Call 4.510 0.005 0.005 0.000   300 0.005
STOPN9 25/02/2016 Put 4.510 1.435 1.435 0.000   845 1.435
STOV28 25/02/2016 Call 4.590 0.005 0.005 0.000   80 0.005
STOV38 25/02/2016 Put 4.590 1.515 1.515 0.000   0 1.515
STOYP9 25/02/2016 Call 4.600 0.004 0.004 0.000   0 0.004
STOYQ9 25/02/2016 Put 4.600 1.525 1.525 0.000   122 1.525
STOV88 25/02/2016 Call 4.690 0.004 0.004 0.000   135 0.004
STOV98 25/02/2016 Put 4.690 1.615 1.615 0.000   25 1.615
STODK9 25/02/2016 Call 4.700 0.003 0.003 0.000   200 0.003
STOD99 25/02/2016 Put 4.700 1.625 1.625 0.000   1,766 1.625
STOUT8 25/02/2016 Call 4.920 0.002 0.002 0.000   0 0.002
STOUU8 25/02/2016 Put 4.920 1.845 1.845 0.000   20 1.845
STOBP7 25/02/2016 Call 4.930 0.002 0.002 0.000   0 0.002
STOBO7 25/02/2016 Put 4.930 1.855 1.855 0.000   678 1.855
STOUX8 25/02/2016 Call 5.150 0.001 0.001 0.000   245 0.001
STOUY8 25/02/2016 Put 5.150 2.075 2.075 0.000   130 2.075
STOPV9 25/02/2016 Call 5.160 0.001 0.001 0.000   0 0.001
STOPU9 25/02/2016 Put 5.160 2.085 2.085 0.000   190 2.085
STOVI8 25/02/2016 Call 5.390 0.001 0.001 0.000   750 0.001
STOVJ8 25/02/2016 Put 5.390 2.315 2.315 0.000   990 2.315
STOB77 25/02/2016 Call 5.400 0.001 0.001 0.000   0 0.001
STOB67 25/02/2016 Put 5.400 2.325 2.325 0.000   20 2.325
STOVE8 25/02/2016 Call 5.620 0.000 0.000 0.000   370 0.000
STOVF8 25/02/2016 Put 5.620 2.545 2.545 0.000   482 2.545
STODL9 25/02/2016 Call 5.630 0.000 0.000 0.000   20 0.000
STODM9 25/02/2016 Put 5.630 2.555 2.555 0.000 323 988 2.555
STOUR8 25/02/2016 Call 5.860 0.000 0.000 0.000   252 0.000
STOUS8 25/02/2016 Put 5.860 2.785 2.785 0.000 40 250 2.785
STOQY9 25/02/2016 Call 5.870 0.000 0.000 0.000   0 0.000
STOQX9 25/02/2016 Put 5.870 2.795 2.795 0.000 80 64 2.795
STOV68 25/02/2016 Call 6.090 0.000 0.000 0.000   0 0.000
STOV78 25/02/2016 Put 6.090 3.015 3.015 0.000   109 3.015
STOSI9 25/02/2016 Call 6.100 0.000 0.000 0.000   0 0.000
STOSB9 25/02/2016 Put 6.100 3.025 3.025 0.000   40 3.025
STOVK8 25/02/2016 Call 6.330 0.000 0.000 0.000   0 0.000
STOVL8 25/02/2016 Put 6.330 3.255 3.255 0.000   499 3.255
STOVT8 25/02/2016 Call 6.560 0.000 0.000 0.000   950 0.000
STOVU8 25/02/2016 Put 6.560 3.485 3.485 0.000   323 3.485
STODO9 25/02/2016 Call 6.570 0.000 0.000 0.000   0 0.000
STODN9 25/02/2016 Put 6.570 3.495 3.495 0.000   438 3.495
STOKM9 25/02/2016 Call 6.800 0.000 0.000 0.000   20 0.000
STOKN9 25/02/2016 Put 6.800 3.725 3.725 0.000   100 3.725
STOKU9 25/02/2016 Call 7.030 0.000 0.000 0.000   0 0.000
STOKV9 25/02/2016 Put 7.030 3.955 3.955 0.000   0 3.955
STOBQ7 25/02/2016 Call 7.040 0.000 0.000 0.000   0 0.000
STOBR7 25/02/2016 Put 7.040 3.965 3.965 0.000   38 3.965
STOKS9 25/02/2016 Call 7.260 0.000 0.000 0.000   0 0.000
STOKT9 25/02/2016 Put 7.260 4.185 4.185 0.000   0 4.185
STOL39 25/02/2016 Call 7.500 0.000 0.000 0.000   0 0.000
STOL49 25/02/2016 Put 7.500 4.425 4.425 0.000   0 4.425
STOYM9 25/02/2016 Call 7.510 0.000 0.000 0.000   0 0.000
STOYL9 25/02/2016 Put 7.510 4.435 4.435 0.000   123 4.435
STOL79 25/02/2016 Call 7.730 0.000 0.000 0.000   0 0.000
STOL89 25/02/2016 Put 7.730 4.655 4.655 0.000   0 4.655
STOLZ7 25/02/2016 Call 7.970 0.000 0.000 0.000   0 0.000
STOLW7 25/02/2016 Put 7.970 4.895 4.895 0.000   0 4.895
STOLT7 25/02/2016 Call 7.980 0.000 0.000 0.000   0 0.000
STOLU7 25/02/2016 Put 7.980 4.905 4.905 0.000   30 4.905
STOXP7 23/03/2016 Call 0.010 3.065 3.065 0.000   3,500 3.065
STOMD7 23/03/2016 Call 1.830 1.340 1.340 0.000   0 1.340
STOME7 23/03/2016 Put 1.830 0.008 0.008 0.000   0 0.008
STOMF7 23/03/2016 Call 1.870 1.300 1.300 0.000   0 1.300
STOMG7 23/03/2016 Put 1.870 0.010 0.010 0.000   0 0.010
STOJ57 23/03/2016 Call 1.970 1.205 1.205 0.000   0 1.205
STOJ67 23/03/2016 Put 1.970 0.015 0.015 0.000   0 0.015
STOJ97 23/03/2016 Call 2.060 1.120 1.120 0.000   0 1.120
STOJA7 23/03/2016 Put 2.060 0.025 0.025 0.000   500 0.025
STOJ77 23/03/2016 Call 2.160 1.030 1.030 0.000   0 1.030
STOJ87 23/03/2016 Put 2.160 0.035 0.035 0.000   100 0.035
STOF47 23/03/2016 Call 2.250 0.955 0.955 0.000   0 0.955
STOF57 23/03/2016 Put 2.250 0.045 0.045 0.000   502 0.045
STOF87 23/03/2016 Call 2.340 0.880 0.880 0.000   0 0.880
STOF97 23/03/2016 Put 2.340 0.060 0.060 0.000   130 0.060
STOF67 23/03/2016 Call 2.440 0.800 0.800 0.000   30 0.800
STOF77 23/03/2016 Put 2.440 0.080 0.080 0.000   110 0.080
STOE67 23/03/2016 Call 2.530 0.730 0.730 0.000   100 0.730
STOE77 23/03/2016 Put 2.530 0.105 0.105 0.000   765 0.105
STOQR7 23/03/2016 Call 2.540 0.705 0.705 0.000   0 0.705
STOQS7 23/03/2016 Put 2.540 0.105 0.105 0.000   0 0.105
STOVC9 23/03/2016 Call 2.620 0.660 0.660 0.000   60 0.660
STOVD9 23/03/2016 Put 2.620 0.125 0.125 0.000   1,540 0.125
STOVI9 23/03/2016 Call 2.720 0.590 0.590 0.000   0 0.590
STOVL9 23/03/2016 Put 2.720 0.155 0.155 0.000   1,002 0.155
STOVA9 23/03/2016 Call 2.810 0.530 0.530 0.000   248 0.530
STOVB9 23/03/2016 Put 2.810 0.190 0.190 0.000   1,075 0.190
STOQQ7 23/03/2016 Call 2.820 0.520 0.520 0.000   0 0.520
STOQP7 23/03/2016 Put 2.820 0.190 0.190 0.000   0 0.190
STOVG9 23/03/2016 Call 2.910 0.470 0.470 0.000   1,027 0.470
STOVH9 23/03/2016 Put 2.910 0.225 0.225 0.000   0 0.225
STOVE9 23/03/2016 Call 3.000 0.415 0.415 0.000   1,190 0.415
STOVF9 23/03/2016 Put 3.000 0.265 0.265 0.255 66 1,485 0.265
STOQN7 23/03/2016 Call 3.010 0.405 0.405 0.000   50 0.405
STOQO7 23/03/2016 Put 3.010 0.265 0.265 0.000   0 0.265
STOIW9 23/03/2016 Call 3.090 0.365 0.365 0.000   1,273 0.365
STOIX9 23/03/2016 Put 3.090 0.305 0.305 0.000   1,210 0.305
STOIY9 23/03/2016 Call 3.190 0.315 0.315 0.325 250 1,384 0.315
STOIZ9 23/03/2016 Put 3.190 0.355 0.355 0.000   1,038 0.355
STOC79 23/03/2016 Call 3.280 0.275 0.275 0.295 100 960 0.275
STOC89 23/03/2016 Put 3.280 0.405 0.405 0.000   1,975 0.405
STOC99 23/03/2016 Call 3.370 0.240 0.240 0.000   525 0.240
STOCF9 23/03/2016 Put 3.370 0.455 0.455 0.000   120 0.455
STOZK8 23/03/2016 Call 3.470 0.200 0.200 0.210 996 1,108 0.200
STOZL8 23/03/2016 Put 3.470 0.520 0.520 0.000   425 0.520
STOJZ7 23/03/2016 Call 3.510 0.190 0.190 0.215 135 691 0.190
STOJY7 23/03/2016 Put 3.510 0.545 0.545 0.000   258 0.545
STOYS8 23/03/2016 Call 3.560 0.175 0.175 0.000   822 0.175
STOYT8 23/03/2016 Put 3.560 0.580 0.580 0.000   325 0.580
STOYQ8 23/03/2016 Call 3.660 0.145 0.145 0.000   1,440 0.145
STOYR8 23/03/2016 Put 3.660 0.655 0.655 0.000   40 0.655
STOK17 23/03/2016 Call 3.750 0.125 0.125 0.125 15 2,486 0.125
STOK27 23/03/2016 Put 3.750 0.725 0.725 0.000   784 0.725
STOXB8 23/03/2016 Call 3.840 0.105 0.105 0.115 20 1,810 0.105
STOXC8 23/03/2016 Put 3.840 0.800 0.800 0.000   12,502 0.800
STOCX7 23/03/2016 Call 3.850 0.105 0.105 0.000   350 0.105
STOCW7 23/03/2016 Put 3.850 0.805 0.805 0.000   690 0.805
STOX98 23/03/2016 Call 3.940 0.090 0.090 0.100 100 1,097 0.090
STOXA8 23/03/2016 Put 3.940 0.885 0.885 0.000   1,490 0.885
STOCY7 23/03/2016 Call 3.950 0.090 0.090 0.000   0 0.090
STOCZ7 23/03/2016 Put 3.950 0.895 0.895 0.000 621 711 0.895
STOTO8 23/03/2016 Call 4.030 0.075 0.075 0.000   1,205 0.075
STOTP8 23/03/2016 Put 4.030 0.970 0.970 0.000   587 0.970
STOD27 23/03/2016 Call 4.040 0.075 0.075 0.000   0 0.075
STOD17 23/03/2016 Put 4.040 0.975 0.975 0.000   0 0.975
STOTM8 23/03/2016 Call 4.120 0.065 0.065 0.000   1,673 0.065
STOTN8 23/03/2016 Put 4.120 1.055 1.055 0.000   425 1.055
STOSD8 23/03/2016 Call 4.220 0.055 0.055 0.000   768 0.055
STOSE8 23/03/2016 Put 4.220 1.150 1.150 0.000   828 1.150
STOIO7 23/03/2016 Call 4.230 0.055 0.055 0.000   0 0.055
STOIP7 23/03/2016 Put 4.230 1.155 1.155 0.000   200 1.155
STORS8 23/03/2016 Call 4.310 0.050 0.050 0.000   400 0.050
STORT8 23/03/2016 Put 4.310 1.240 1.240 0.000   706 1.240
STOQ68 23/03/2016 Call 4.410 0.040 0.040 0.000   659 0.040
STOQ78 23/03/2016 Put 4.410 1.340 1.340 0.000   50 1.340
STOQ88 23/03/2016 Call 4.500 0.035 0.035 0.040 60 510 0.035
STOQ98 23/03/2016 Put 4.500 1.430 1.430 0.000   535 1.430
STONQ7 23/03/2016 Call 4.510 0.035 0.035 0.000   0 0.035
STONR7 23/03/2016 Put 4.510 1.430 1.430 0.000   225 1.430
STON28 23/03/2016 Call 4.590 0.030 0.030 0.000   1,745 0.030
STON38 23/03/2016 Put 4.590 1.515 1.515 0.000   333 1.515
STOQM7 23/03/2016 Call 4.600 0.030 0.030 0.000   0 0.030
STOQL7 23/03/2016 Put 4.600 1.520 1.520 0.000   0 1.520
STOJE7 23/03/2016 Call 4.690 0.025 0.025 0.000   854 0.025
STOJF7 23/03/2016 Put 4.690 1.615 1.615 0.000   541 1.615
STOXS7 23/03/2016 Call 4.920 0.020 0.020 0.000   129 0.020
STOXT7 23/03/2016 Put 4.920 1.845 1.845 0.000   509 1.845
STONN7 23/03/2016 Call 4.930 0.020 0.020 0.000   0 0.020
STONM7 23/03/2016 Put 4.930 1.850 1.850 0.000   1,518 1.850
STOFI7 23/03/2016 Call 5.150 0.015 0.015 0.000   978 0.015
STOFJ7 23/03/2016 Put 5.150 2.075 2.075 0.000   811 2.075
STOPW9 23/03/2016 Call 5.160 0.010 0.010 0.000   0 0.010
STOPX9 23/03/2016 Put 5.160 2.080 2.080 0.000   335 2.080
STOXN7 23/03/2016 Call 5.390 0.008 0.008 0.000   50 0.008
STOXO7 23/03/2016 Put 5.390 2.315 2.315 0.000   5 2.315
STOSP9 23/03/2016 Call 5.400 0.008 0.008 0.000   0 0.008
STOSQ9 23/03/2016 Put 5.400 2.320 2.320 0.000   340 2.320
STOFG7 23/03/2016 Call 5.620 0.005 0.005 0.000   816 0.005
STOFH7 23/03/2016 Put 5.620 2.545 2.545 0.000   27,719 2.545
STOSO9 23/03/2016 Call 5.630 0.006 0.006 0.000   0 0.006
STOSN9 23/03/2016 Put 5.630 2.545 2.545 0.000 323 968 2.545
STOX87 23/03/2016 Call 5.860 0.004 0.004 0.000   1,267 0.004
STOX97 23/03/2016 Put 5.860 2.785 2.785 0.000   465 2.785
STOSJ9 23/03/2016 Call 5.870 0.004 0.004 0.000   0 0.004
STOSK9 23/03/2016 Put 5.870 2.785 2.785 0.000 80 296 2.785
STOB97 23/03/2016 Call 6.090 0.002 0.002 0.000   6,150 0.002
STOBF7 23/03/2016 Put 6.090 3.015 3.015 0.000   655 3.015
STOMT9 23/03/2016 Call 6.100 0.002 0.002 0.000   0 0.002
STOMS9 23/03/2016 Put 6.100 3.015 3.015 0.000   450 3.015
STOXJ7 23/03/2016 Call 6.330 0.002 0.002 0.000   516 0.002
STOXK7 23/03/2016 Put 6.330 3.255 3.255 0.000   492 3.255
STOD79 23/03/2016 Call 6.340 0.002 0.002 0.000   0 0.002
STOD89 23/03/2016 Put 6.340 3.255 3.255 0.000   640 3.255
STOX29 23/03/2016 Call 6.560 0.001 0.001 0.000   2,265 0.001
STOX39 23/03/2016 Put 6.560 3.485 3.485 0.000   1,445 3.485
STOC68 23/03/2016 Call 6.570 0.001 0.001 0.000   100 0.001
STOC78 23/03/2016 Put 6.570 3.485 3.485 0.000   1,930 3.485
STOXC7 23/03/2016 Call 6.800 0.001 0.001 0.000   1,248 0.001
STOXD7 23/03/2016 Put 6.800 3.725 3.725 0.000   357 3.725
STOC98 23/03/2016 Call 6.810 0.001 0.001 0.000   170 0.001
STOC88 23/03/2016 Put 6.810 3.725 3.725 0.000   984 3.725
STOX49 23/03/2016 Call 7.030 0.000 0.000 0.000   3,990 0.000
STOX59 23/03/2016 Put 7.030 3.955 3.955 0.000   1,195 3.955
STOF59 23/03/2016 Call 7.040 0.000 0.000 0.000   200 0.000
STOF69 23/03/2016 Put 7.040 3.955 3.955 0.000   1,705 3.955
STOXL7 23/03/2016 Call 7.260 0.000 0.000 0.000   200 0.000
STOXM7 23/03/2016 Put 7.260 4.185 4.185 0.000   13 4.185
STOU79 23/03/2016 Call 7.500 0.000 0.000 0.000   1,470 0.000
STOU89 23/03/2016 Put 7.500 4.425 4.425 0.000   299 4.425
STOQK7 23/03/2016 Call 7.510 0.000 0.000 0.000   0 0.000
STOQJ7 23/03/2016 Put 7.510 4.425 4.425 0.000   0 4.425
STOXF7 23/03/2016 Call 7.730 0.000 0.000 0.000   0 0.000
STOXG7 23/03/2016 Put 7.730 4.655 4.655 0.000   34 4.655
STOU99 23/03/2016 Call 7.970 0.000 0.000 0.000   80 0.000
STOUA9 23/03/2016 Put 7.970 4.895 4.895 0.000   550 4.895
STOLS8 23/03/2016 Call 7.980 0.000 0.000 0.000   0 0.000
STOLR8 23/03/2016 Put 7.980 4.890 4.890 0.000   735 4.890
STOXA7 23/03/2016 Call 8.200 0.000 0.000 0.000   200 0.000
STOXB7 23/03/2016 Put 8.200 5.125 5.125 0.000   0 5.125
STOUB9 23/03/2016 Call 8.440 0.000 0.000 0.000   500 0.000
STOUC9 23/03/2016 Put 8.440 5.365 5.365 0.000   190 5.365
STOLP8 23/03/2016 Call 8.450 0.000 0.000 0.000   0 0.000
STOLQ8 23/03/2016 Put 8.450 5.360 5.360 0.000   690 5.360
STOXH7 23/03/2016 Call 8.670 0.000 0.000 0.000   230 0.000
STOXI7 23/03/2016 Put 8.670 5.595 5.595 0.000   0 5.595
STOMY9 23/03/2016 Call 8.900 0.000 0.000 0.000   200 0.000
STOMZ9 23/03/2016 Put 8.900 5.825 5.825 0.000   60 5.825
STOZF7 23/03/2016 Call 8.910 0.000 0.000 0.000   240 0.000
STOZG7 23/03/2016 Put 8.910 5.820 5.820 0.000   313 5.820
STOY87 23/03/2016 Call 9.140 0.000 0.000 0.000   115 0.000
STOY97 23/03/2016 Put 9.140 6.065 6.065 0.000   0 6.065
STOLQ9 23/03/2016 Call 9.370 0.000 0.000 0.000   261 0.000
STOLR9 23/03/2016 Put 9.370 6.295 6.295 0.000   127 6.295
STOZI7 23/03/2016 Call 9.380 0.000 0.000 0.000   0 0.000
STOZH7 23/03/2016 Put 9.380 6.290 6.290 0.000   724 6.290
STOZP7 23/03/2016 Call 9.610 0.000 0.000 0.000   0 0.000
STOZQ7 23/03/2016 Put 9.610 6.535 6.535 0.000   50 6.535
STOIG9 23/03/2016 Call 9.840 0.000 0.000 0.000   40 0.000
STOIH9 23/03/2016 Put 9.840 6.765 6.765 0.000   0 6.765
STOY39 23/03/2016 Call 9.850 0.000 0.000 0.000   0 0.000
STOY49 23/03/2016 Put 9.850 6.760 6.760 0.000   70 6.760
STOBK8 23/03/2016 Call 10.080 0.000 0.000 0.000   0 0.000
STOBL8 23/03/2016 Put 10.080 7.005 7.005 0.000   0 7.005
STOSY9 23/03/2016 Call 10.090 0.000 0.000 0.000   0 0.000
STOSX9 23/03/2016 Put 10.090 6.995 6.995 0.000   193 6.995
STOPK8 23/03/2016 Call 10.310 0.000 0.000 0.000   65 0.000
STOPL8 23/03/2016 Put 10.310 7.235 7.235 0.000   0 7.235
STOWF7 23/03/2016 Call 10.320 0.000 0.000 0.000   330 0.000
STOWG7 23/03/2016 Put 10.320 7.225 7.225 0.000   1,115 7.225
STONW8 23/03/2016 Call 10.780 0.000 0.000 0.000   100 0.000
STONX8 23/03/2016 Put 10.780 7.705 7.705 0.000   0 7.705
STOF49 23/03/2016 Call 10.790 0.000 0.000 0.000   0 0.000
STOF19 23/03/2016 Put 10.790 7.695 7.695 0.000   147 7.695
STOP18 23/03/2016 Call 11.250 0.000 0.000 0.000   20 0.000
STOP28 23/03/2016 Put 11.250 8.170 8.170 0.000   0 8.170
STOLJ8 23/03/2016 Call 11.260 0.000 0.000 0.000   0 0.000
STOLK8 23/03/2016 Put 11.260 8.165 8.165 0.000   333 8.165
STOWK7 23/03/2016 Call 11.490 0.000 0.000 0.000   0 0.000
STOWJ7 23/03/2016 Put 11.490 8.395 8.395 0.000   310 8.395
STONO8 23/03/2016 Call 11.720 0.000 0.000 0.000   0 0.000
STONP8 23/03/2016 Put 11.720 8.640 8.640 0.000   0 8.640
STOEF9 23/03/2016 Call 11.730 0.000 0.000 0.000   0 0.000
STOE99 23/03/2016 Put 11.730 8.635 8.635 0.000   861 8.635
STONY8 23/03/2016 Call 12.180 0.000 0.000 0.000   0 0.000
STONZ8 23/03/2016 Put 12.180 9.100 9.100 0.000   0 9.100
STOBG9 23/03/2016 Call 12.190 0.000 0.000 0.000   0 0.000
STOBF9 23/03/2016 Put 12.190 9.095 9.095 0.000   740 9.095
STONM8 23/03/2016 Call 12.650 0.000 0.000 0.000   0 0.000
STONN8 23/03/2016 Put 12.650 9.570 9.570 0.000   0 9.570
STOWH7 23/03/2016 Call 12.660 0.000 0.000 0.000   0 0.000
STOWI7 23/03/2016 Put 12.660 9.560 9.560 0.000   733 9.560
STONS8 23/03/2016 Call 13.120 0.000 0.000 0.000   0 0.000
STONT8 23/03/2016 Put 13.120 10.040 10.040 0.000   0 10.040
STOWL7 23/03/2016 Call 13.130 0.000 0.000 0.000   0 0.000
STOWM7 23/03/2016 Put 13.130 10.030 10.030 0.000   1,276 10.030
STONK8 23/03/2016 Call 13.590 0.000 0.000 0.000   0 0.000
STONL8 23/03/2016 Put 13.590 10.510 10.510 0.000   0 10.510
STONQ8 23/03/2016 Call 14.060 0.000 0.000 0.000   0 0.000
STONR8 23/03/2016 Put 14.060 10.980 10.980 0.000   50 10.980
STONU8 23/03/2016 Call 15.000 0.000 0.000 0.000   0 0.000
STONV8 23/03/2016 Put 15.000 11.920 11.920 0.000   0 11.920
STOSL8 23/03/2016 Call 15.930 0.000 0.000 0.000   0 0.000
STOSM8 23/03/2016 Put 15.930 12.850 12.850 0.000   0 12.850
STOST8 23/03/2016 Call 16.870 0.000 0.000 0.000   180 0.000
STOSU8 23/03/2016 Put 16.870 13.790 13.790 0.000   0 13.790
STOIU8 23/03/2016 Call 16.880 0.000 0.000 0.000   0 0.000
STOIT8 23/03/2016 Put 16.880 13.770 13.770 0.000   258 13.770
STOML9 28/04/2016 Call 0.010 3.075 3.075 0.000   0 3.075
STOMJ7 28/04/2016 Call 1.830 1.360 1.360 0.000   0 1.360
STOMK7 28/04/2016 Put 1.830 0.040 0.040 0.000   0 0.040
STOMH7 28/04/2016 Call 1.870 1.325 1.325 0.000   0 1.325
STOMI7 28/04/2016 Put 1.870 0.045 0.045 0.000   0 0.045
STOJN7 28/04/2016 Call 1.970 1.240 1.240 0.000   0 1.240
STOJO7 28/04/2016 Put 1.970 0.055 0.055 0.000   477 0.055
STOJB7 28/04/2016 Call 2.060 1.165 1.165 0.000   0 1.165
STOJC7 28/04/2016 Put 2.060 0.070 0.070 0.000   0 0.070
STOJD7 28/04/2016 Call 2.160 1.085 1.085 0.000   0 1.085
STOJM7 28/04/2016 Put 2.160 0.085 0.085 0.000   0 0.085
STOFL7 28/04/2016 Call 2.250 1.015 1.015 0.000   0 1.015
STOFY7 28/04/2016 Put 2.250 0.100 0.100 0.000   30 0.100
STOFF7 28/04/2016 Call 2.340 0.945 0.945 0.000   0 0.945
STOFK7 28/04/2016 Put 2.340 0.120 0.120 0.000   120 0.120
STOFZ7 28/04/2016 Call 2.440 0.870 0.870 0.000   0 0.870
STOG17 28/04/2016 Put 2.440 0.145 0.145 0.000   0 0.145
STOE87 28/04/2016 Call 2.530 0.805 0.805 0.000   150 0.805
STOE97 28/04/2016 Put 2.530 0.170 0.170 0.000   477 0.170
STOVS9 28/04/2016 Call 2.620 0.745 0.745 0.000   0 0.745
STOVT9 28/04/2016 Put 2.620 0.200 0.200 0.000   0 0.200
STOVM9 28/04/2016 Call 2.720 0.675 0.675 0.000   50 0.675
STOVN9 28/04/2016 Put 2.720 0.235 0.235 0.000   0 0.235
STOVW9 28/04/2016 Call 2.810 0.615 0.615 0.000   0 0.615
STOVX9 28/04/2016 Put 2.810 0.270 0.270 0.000   200 0.270
STOVO9 28/04/2016 Call 2.910 0.560 0.560 0.000   0 0.560
STOVP9 28/04/2016 Put 2.910 0.315 0.315 0.000   0 0.315
STOVU9 28/04/2016 Call 3.000 0.505 0.505 0.000   126 0.505
STOVV9 28/04/2016 Put 3.000 0.355 0.355 0.000   0 0.355
STOVQ9 28/04/2016 Call 3.090 0.460 0.460 0.000   199 0.460
STOVR9 28/04/2016 Put 3.090 0.400 0.400 0.000   0 0.400
STOT89 28/04/2016 Call 3.190 0.410 0.410 0.000   278 0.410
STOT99 28/04/2016 Put 3.190 0.450 0.450 0.000   822 0.450
STOP29 28/04/2016 Call 3.280 0.370 0.370 0.000   150 0.370
STOP39 28/04/2016 Put 3.280 0.500 0.500 0.000   100 0.500
STON79 28/04/2016 Call 3.370 0.335 0.335 0.000   384 0.335
STON89 28/04/2016 Put 3.370 0.555 0.555 0.000   40 0.555
STONV9 28/04/2016 Call 3.470 0.295 0.295 0.325 14 61 0.295
STONW9 28/04/2016 Put 3.470 0.615 0.615 0.000   0 0.615
STONL9 28/04/2016 Call 3.560 0.265 0.265 0.285 120 170 0.265
STONM9 28/04/2016 Put 3.560 0.675 0.675 0.000   0 0.675
STONZ9 28/04/2016 Call 3.660 0.230 0.230 0.250 100 423 0.230
STOP19 28/04/2016 Put 3.660 0.740 0.740 0.000   550 0.740
STONP9 28/04/2016 Call 3.750 0.205 0.205 0.000   183 0.205
STONQ9 28/04/2016 Put 3.750 0.805 0.805 0.000   0 0.805
STONX9 28/04/2016 Call 3.840 0.180 0.180 0.210 72 345 0.180
STONY9 28/04/2016 Put 3.840 0.870 0.870 0.000   108 0.870
STOD37 28/04/2016 Call 3.850 0.180 0.180 0.000   0 0.180
STOD47 28/04/2016 Put 3.850 0.870 0.870 0.000   340 0.870
STONN9 28/04/2016 Call 3.940 0.160 0.160 0.000   0 0.160
STONO9 28/04/2016 Put 3.940 0.945 0.945 0.000   0 0.945
STOD67 28/04/2016 Call 3.950 0.155 0.155 0.000   0 0.155
STOD57 28/04/2016 Put 3.950 0.945 0.945 0.000   30 0.945
STONR9 28/04/2016 Call 4.030 0.140 0.140 0.000   1,500 0.140
STONS9 28/04/2016 Put 4.030 1.015 1.015 0.000   20 1.015
STOD77 28/04/2016 Call 4.040 0.140 0.140 0.000   100 0.140
STOD87 28/04/2016 Put 4.040 1.020 1.020 0.000   50 1.020
STON99 28/04/2016 Call 4.120 0.125 0.125 0.000   1,600 0.125
STONK9 28/04/2016 Put 4.120 1.090 1.090 0.000   0 1.090
STONT9 28/04/2016 Call 4.220 0.110 0.110 0.000   189 0.110
STONU9 28/04/2016 Put 4.220 1.175 1.175 0.000   70 1.175
STOIR7 28/04/2016 Call 4.230 0.110 0.110 0.000   0 0.110
STOIQ7 28/04/2016 Put 4.230 1.175 1.175 0.000   100 1.175
STOMM9 28/04/2016 Call 4.310 0.100 0.100 0.000   204 0.100
STOMN9 28/04/2016 Put 4.310 1.255 1.255 0.000   298 1.255
STOM79 28/04/2016 Call 4.410 0.090 0.090 0.000   0 0.090
STOM89 28/04/2016 Put 4.410 1.345 1.345 0.000   0 1.345
STOLN9 28/04/2016 Call 4.500 0.080 0.080 0.000   80 0.080
STOLO9 28/04/2016 Put 4.500 1.430 1.430 0.000   0 1.430
STOM99 28/04/2016 Call 4.590 0.070 0.070 0.000   10 0.070
STOMA9 28/04/2016 Put 4.590 1.520 1.520 0.000   300 1.520
STOLP9 28/04/2016 Call 4.690 0.065 0.065 0.000   150 0.065
STOLZ9 28/04/2016 Put 4.690 1.620 1.620 0.000   0 1.620
STOLH9 28/04/2016 Call 4.920 0.045 0.045 0.000   0 0.045
STOLI9 28/04/2016 Put 4.920 1.845 1.845 0.000   0 1.845
STONO7 28/04/2016 Call 4.930 0.045 0.045 0.000   0 0.045
STONP7 28/04/2016 Put 4.930 1.840 1.840 0.000   0 1.840
STOMD9 28/04/2016 Call 5.150 0.035 0.035 0.000   0 0.035
STOME9 28/04/2016 Put 5.150 2.075 2.075 0.000   175 2.075
STOMH9 28/04/2016 Call 5.390 0.025 0.025 0.000   0 0.025
STOMI9 28/04/2016 Put 5.390 2.315 2.315 0.000   0 2.315
STOPY9 28/04/2016 Call 5.400 0.025 0.025 0.000   0 0.025
STOPZ9 28/04/2016 Put 5.400 2.305 2.305 0.000   20 2.305
STOM59 28/04/2016 Call 5.620 0.020 0.020 0.000   0 0.020
STOM69 28/04/2016 Put 5.620 2.545 2.545 0.000   0 2.545
STOLL9 28/04/2016 Call 5.860 0.015 0.015 0.000   0 0.015
STOLM9 28/04/2016 Put 5.860 2.785 2.785 0.000   0 2.785
STOEP7 28/04/2016 Call 5.870 0.015 0.015 0.000   0 0.015
STOEQ7 28/04/2016 Put 5.870 2.775 2.775 0.000   0 2.775
STOMB9 28/04/2016 Call 6.090 0.010 0.010 0.000   0 0.010
STOMC9 28/04/2016 Put 6.090 3.015 3.015 0.000   0 3.015
STOMF9 28/04/2016 Call 6.330 0.008 0.008 0.000   0 0.008
STOMG9 28/04/2016 Put 6.330 3.255 3.255 0.000   20 3.255
STOM39 28/04/2016 Call 6.560 0.006 0.006 0.000   482 0.006
STOM49 28/04/2016 Put 6.560 3.485 3.485 0.000   100 3.485
STOLJ9 28/04/2016 Call 6.800 0.004 0.004 0.000   0 0.004
STOLK9 28/04/2016 Put 6.800 3.725 3.725 0.000   0 3.725
STOMJ9 28/04/2016 Call 7.030 0.003 0.003 0.000   200 0.003
STOMK9 28/04/2016 Put 7.030 3.955 3.955 0.000   0 3.955
STOM19 28/04/2016 Call 7.260 0.002 0.002 0.000   848 0.002
STOM29 28/04/2016 Put 7.260 4.185 4.185 0.000   0 4.185
STOMO9 28/04/2016 Call 7.500 0.002 0.002 0.000   200 0.002
STOMP9 28/04/2016 Put 7.500 4.425 4.425 0.000   0 4.425
STOSA9 26/05/2016 Call 0.010 3.080 3.080 0.000   0 3.080
STOML7 26/05/2016 Call 1.900 1.325 1.325 0.000   0 1.325
STOMM7 26/05/2016 Put 1.900 0.075 0.075 0.000   0 0.075
STOJR7 26/05/2016 Call 1.950 1.290 1.290 0.000   0 1.290
STOJS7 26/05/2016 Put 1.950 0.080 0.080 0.000   0 0.080
STOJP7 26/05/2016 Call 2.000 1.250 1.250 0.000   0 1.250
STOJQ7 26/05/2016 Put 2.000 0.090 0.090 0.000   100 0.090
STOJT7 26/05/2016 Call 2.100 1.170 1.170 0.000   0 1.170
STOJU7 26/05/2016 Put 2.100 0.110 0.110 0.000   0 0.110
STOI57 26/05/2016 Call 2.200 1.090 1.090 0.000   0 1.090
STOI67 26/05/2016 Put 2.200 0.135 0.135 0.000   200 0.135
STOG47 26/05/2016 Call 2.300 1.015 1.015 0.000   0 1.015
STOG57 26/05/2016 Put 2.300 0.160 0.160 0.000   0 0.160
STOG27 26/05/2016 Call 2.400 0.940 0.940 0.000   0 0.940
STOG37 26/05/2016 Put 2.400 0.185 0.185 0.000   0 0.185
STOEF7 26/05/2016 Call 2.500 0.865 0.865 0.000   0 0.865
STOEG7 26/05/2016 Put 2.500 0.215 0.215 0.000   0 0.215
STOW39 26/05/2016 Call 2.600 0.800 0.800 0.000   0 0.800
STOW49 26/05/2016 Put 2.600 0.245 0.245 0.000   750 0.245
STOW79 26/05/2016 Call 2.700 0.735 0.735 0.000   0 0.735
STOW89 26/05/2016 Put 2.700 0.285 0.285 0.000   280 0.285
STOW19 26/05/2016 Call 2.800 0.665 0.665 0.000   0 0.665
STOW29 26/05/2016 Put 2.800 0.325 0.325 0.000   0 0.325
STOW59 26/05/2016 Call 2.900 0.610 0.610 0.000   0 0.610
STOW69 26/05/2016 Put 2.900 0.365 0.365 0.000   0 0.365
STOVY9 26/05/2016 Call 3.000 0.555 0.555 0.000   400 0.555
STOVZ9 26/05/2016 Put 3.000 0.410 0.410 0.000   400 0.410
STOTC9 26/05/2016 Call 3.100 0.500 0.500 0.000   102 0.500
STOTD9 26/05/2016 Put 3.100 0.460 0.460 0.000   100 0.460
STOTA9 26/05/2016 Call 3.200 0.455 0.455 0.000   0 0.455
STOTB9 26/05/2016 Put 3.200 0.510 0.510 0.000   0 0.510
STOR49 26/05/2016 Call 3.300 0.410 0.410 0.000   0 0.410
STOR59 26/05/2016 Put 3.300 0.565 0.565 0.000   0 0.565
STORV9 26/05/2016 Call 3.400 0.370 0.370 0.410 400 400 0.370
STORW9 26/05/2016 Put 3.400 0.625 0.625 0.000   7 0.625
STOR89 26/05/2016 Call 3.500 0.335 0.335 0.365 30 30 0.335
STOR99 26/05/2016 Put 3.500 0.685 0.685 0.000   0 0.685
STORT9 26/05/2016 Call 3.600 0.295 0.295 0.000   53 0.295
STORU9 26/05/2016 Put 3.600 0.755 0.755 0.000   150 0.755
STORN9 26/05/2016 Call 3.700 0.265 0.265 0.000   100 0.265
STORO9 26/05/2016 Put 3.700 0.820 0.820 0.000   0 0.820
STORX9 26/05/2016 Call 3.800 0.235 0.235 0.000   43 0.235
STORY9 26/05/2016 Put 3.800 0.890 0.890 0.000   0 0.890
STORF9 26/05/2016 Call 3.900 0.210 0.210 0.000   85 0.210
STORG9 26/05/2016 Put 3.900 0.960 0.960 0.000   0 0.960
STORR9 26/05/2016 Call 4.000 0.185 0.185 0.000   100 0.185
STORS9 26/05/2016 Put 4.000 1.035 1.035 0.000   50 1.035
STOR69 26/05/2016 Call 4.100 0.165 0.165 0.000   110 0.165
STOR79 26/05/2016 Put 4.100 1.110 1.110 0.000   0 1.110
STORP9 26/05/2016 Call 4.200 0.150 0.150 0.000   350 0.150
STORQ9 26/05/2016 Put 4.200 1.190 1.190 0.000   0 1.190
STORH9 26/05/2016 Call 4.300 0.130 0.130 0.000   0 0.130
STORI9 26/05/2016 Put 4.300 1.270 1.270 0.000   0 1.270
STORZ9 26/05/2016 Call 4.400 0.120 0.120 0.000   352 0.120
STOS19 26/05/2016 Put 4.400 1.355 1.355 0.000   0 1.355
STORJ9 26/05/2016 Call 4.500 0.105 0.105 0.000   500 0.105
STORK9 26/05/2016 Put 4.500 1.445 1.445 0.000   0 1.445
STOS89 26/05/2016 Call 4.600 0.095 0.095 0.000   0 0.095
STOS99 26/05/2016 Put 4.600 1.535 1.535 0.000   0 1.535
STORL9 26/05/2016 Call 4.700 0.085 0.085 0.000   0 0.085
STORM9 26/05/2016 Put 4.700 1.630 1.630 0.000   0 1.630
STOSR9 26/05/2016 Call 4.800 0.075 0.075 0.000   0 0.075
STOSS9 26/05/2016 Put 4.800 1.730 1.730 0.000   0 1.730
STOT69 26/05/2016 Call 4.900 0.070 0.070 0.000   0 0.070
STOT79 26/05/2016 Put 4.900 1.825 1.825 0.000   0 1.825
STOI78 23/06/2016 Call 0.010 3.085 3.085 0.000   0 3.085
STOMN7 23/06/2016 Call 1.830 1.410 1.410 0.000   0 1.410
STOMO7 23/06/2016 Put 1.830 0.085 0.085 0.000   0 0.085
STOMR7 23/06/2016 Call 1.870 1.375 1.375 0.000   0 1.375
STOMS7 23/06/2016 Put 1.870 0.090 0.090 0.000   0 0.090
STOJV7 23/06/2016 Call 1.970 1.300 1.300 0.000   0 1.300
STOJW7 23/06/2016 Put 1.970 0.115 0.115 0.000   0 0.115
STOK47 23/06/2016 Call 2.060 1.230 1.230 0.000   0 1.230
STOK57 23/06/2016 Put 2.060 0.135 0.135 0.000   0 0.135
STOJX7 23/06/2016 Call 2.160 1.155 1.155 0.000   0 1.155
STOK37 23/06/2016 Put 2.160 0.155 0.155 0.000   0 0.155
STOG87 23/06/2016 Call 2.250 1.085 1.085 0.000   0 1.085
STOG97 23/06/2016 Put 2.250 0.180 0.180 0.000   0 0.180
STOG67 23/06/2016 Call 2.340 1.020 1.020 0.000   0 1.020
STOG77 23/06/2016 Put 2.340 0.205 0.205 0.000   0 0.205
STOGK7 23/06/2016 Call 2.440 0.950 0.950 0.000   0 0.950
STOGL7 23/06/2016 Put 2.440 0.235 0.235 0.000   0 0.235
STOEH7 23/06/2016 Call 2.530 0.890 0.890 0.000   100 0.890
STOEI7 23/06/2016 Put 2.530 0.265 0.265 0.000   0 0.265
STOWH9 23/06/2016 Call 2.620 0.835 0.835 0.000   0 0.835
STOWI9 23/06/2016 Put 2.620 0.295 0.295 0.000   96 0.295
STOY89 23/06/2016 Call 2.630 0.825 0.825 0.000   0 0.825
STOY79 23/06/2016 Put 2.630 0.300 0.300 0.000   0 0.300
STOW99 23/06/2016 Call 2.720 0.770 0.770 0.000   0 0.770
STOWA9 23/06/2016 Put 2.720 0.335 0.335 0.000   0 0.335
STOY99 23/06/2016 Call 2.730 0.765 0.765 0.000   0 0.765
STOYA9 23/06/2016 Put 2.730 0.340 0.340 0.000   0 0.340
STOWB9 23/06/2016 Call 2.810 0.715 0.715 0.000   100 0.715
STOWC9 23/06/2016 Put 2.810 0.370 0.370 0.000   50 0.370
STOYC9 23/06/2016 Call 2.820 0.710 0.710 0.000   0 0.710
STOYB9 23/06/2016 Put 2.820 0.375 0.375 0.000   655 0.375
STOWD9 23/06/2016 Call 2.910 0.660 0.660 0.000   0 0.660
STOWE9 23/06/2016 Put 2.910 0.415 0.415 0.000   120 0.415
STOWF9 23/06/2016 Call 3.000 0.615 0.615 0.000   54 0.615
STOWG9 23/06/2016 Put 3.000 0.460 0.460 0.000   150 0.460
STOJ39 23/06/2016 Call 3.090 0.570 0.570 0.000   29 0.570
STOJ49 23/06/2016 Put 3.090 0.500 0.500 0.480 100 260 0.500
STOJ19 23/06/2016 Call 3.190 0.525 0.525 0.000   0 0.525
STOJ29 23/06/2016 Put 3.190 0.555 0.555 0.560 100 100 0.555
STOCI9 23/06/2016 Call 3.280 0.480 0.480 0.000   0 0.480
STOCJ9 23/06/2016 Put 3.280 0.605 0.605 0.580 360 968 0.605
STOCG9 23/06/2016 Call 3.370 0.440 0.440 0.000   1 0.440
STOCH9 23/06/2016 Put 3.370 0.655 0.655 0.000   0 0.655
STOZM8 23/06/2016 Call 3.470 0.405 0.405 0.475 340 11,440 0.405
STOZN8 23/06/2016 Put 3.470 0.715 0.715 0.000   280 0.715
STOZU9 23/06/2016 Call 3.480 0.400 0.400 0.000   0 0.400
STOZV9 23/06/2016 Put 3.480 0.720 0.720 0.000   2,277 0.720
STOYU8 23/06/2016 Call 3.560 0.370 0.370 0.000   50 0.370
STOYV8 23/06/2016 Put 3.560 0.770 0.770 0.000   200 0.770
STOYZ8 23/06/2016 Call 3.660 0.330 0.330 0.000   0 0.330
STOZ18 23/06/2016 Put 3.660 0.840 0.840 0.000   30 0.840
STOYW8 23/06/2016 Call 3.750 0.305 0.305 0.000   750 0.305
STOYX8 23/06/2016 Put 3.750 0.900 0.900 0.000   800 0.900
STOXG8 23/06/2016 Call 3.840 0.275 0.275 0.000   30 0.275
STOXH8 23/06/2016 Put 3.840 0.960 0.960 0.000   0 0.960
STOXD8 23/06/2016 Call 3.940 0.245 0.245 0.000   0 0.245
STOXF8 23/06/2016 Put 3.940 1.035 1.035 0.000   194 1.035
STOTQ8 23/06/2016 Call 4.030 0.225 0.225 0.000   310 0.225
STOTR8 23/06/2016 Put 4.030 1.100 1.100 0.000 93 128 1.100
STOTS8 23/06/2016 Call 4.120 0.205 0.205 0.000   0 0.205
STOTT8 23/06/2016 Put 4.120 1.170 1.170 0.000   190 1.170
STOSF8 23/06/2016 Call 4.220 0.185 0.185 0.000   165 0.185
STOSG8 23/06/2016 Put 4.220 1.250 1.250 0.000   245 1.250
STORU8 23/06/2016 Call 4.310 0.170 0.170 0.000   155 0.170
STORV8 23/06/2016 Put 4.310 1.320 1.320 0.000   150 1.320
STOQA8 23/06/2016 Call 4.410 0.155 0.155 0.000   118 0.155
STOQB8 23/06/2016 Put 4.410 1.405 1.405 0.000   110 1.405
STOQC8 23/06/2016 Call 4.500 0.140 0.140 0.000   4,450 0.140
STOQD8 23/06/2016 Put 4.500 1.480 1.480 0.000   100 1.480
STON48 23/06/2016 Call 4.590 0.130 0.130 0.000   100 0.130
STON58 23/06/2016 Put 4.590 1.560 1.560 0.000   0 1.560
STOJG7 23/06/2016 Call 4.690 0.120 0.120 0.000   892 0.120
STOJH7 23/06/2016 Put 4.690 1.650 1.650 0.000   8 1.650
STOJU8 23/06/2016 Call 4.920 0.095 0.095 0.000   1,405 0.095
STOJV8 23/06/2016 Put 4.920 1.865 1.865 0.000   1,520 1.865
STOFM7 23/06/2016 Call 5.150 0.080 0.080 0.000   670 0.080
STOFN7 23/06/2016 Put 5.150 2.085 2.085 0.000   800 2.085
STOJ48 23/06/2016 Call 5.390 0.065 0.065 0.000   65 0.065
STOJ58 23/06/2016 Put 5.390 2.320 2.320 0.000   45 2.320
STOFO7 23/06/2016 Call 5.620 0.055 0.055 0.000   878 0.055
STOFP7 23/06/2016 Put 5.620 2.545 2.545 0.000   738 2.545
STOXO8 23/06/2016 Call 5.630 0.055 0.055 0.000   0 0.055
STOXP8 23/06/2016 Put 5.630 2.520 2.520 0.000   1,385 2.520
STOI88 23/06/2016 Call 5.860 0.045 0.045 0.000   100 0.045
STOI98 23/06/2016 Put 5.860 2.785 2.785 0.000   100 2.785
STOJN9 23/06/2016 Call 5.870 0.045 0.045 0.000   0 0.045
STOJO9 23/06/2016 Put 5.870 2.755 2.755 0.000   148 2.755
STOBG7 23/06/2016 Call 6.090 0.035 0.035 0.000   443 0.035
STOBH7 23/06/2016 Put 6.090 3.015 3.015 0.000   1,900 3.015
STOJM9 23/06/2016 Call 6.100 0.035 0.035 0.000   0 0.035
STOJL9 23/06/2016 Put 6.100 2.980 2.980 0.000   2,065 2.980
STOF88 23/06/2016 Call 6.330 0.030 0.030 0.000   185 0.030
STOF98 23/06/2016 Put 6.330 3.255 3.255 0.000   100 3.255
STOSV8 23/06/2016 Call 6.340 0.030 0.030 0.000   0 0.030
STOSW8 23/06/2016 Put 6.340 3.220 3.220 0.000   563 3.220
STOX69 23/06/2016 Call 6.560 0.025 0.025 0.000   905 0.025
STOX79 23/06/2016 Put 6.560 3.485 3.485 0.000 7 59 3.485
STOYI9 23/06/2016 Call 6.570 0.025 0.025 0.000   0 0.025
STOYH9 23/06/2016 Put 6.570 3.445 3.445 0.000   50 3.445
STOFN8 23/06/2016 Call 6.800 0.020 0.020 0.000   595 0.020
STOFO8 23/06/2016 Put 6.800 3.725 3.725 0.000   20 3.725
STOXY9 23/06/2016 Call 6.810 0.020 0.020 0.000   0 0.020
STOXZ9 23/06/2016 Put 6.810 3.685 3.685 0.000   100 3.685
STOX89 23/06/2016 Call 7.030 0.015 0.015 0.000   594 0.015
STOX99 23/06/2016 Put 7.030 3.955 3.955 0.000   23 3.955
STOY29 23/06/2016 Call 7.040 0.015 0.015 0.000   0 0.015
STOY19 23/06/2016 Put 7.040 3.910 3.910 0.000   40 3.910
STOFH8 23/06/2016 Call 7.260 0.015 0.015 0.000   460 0.015
STOFI8 23/06/2016 Put 7.260 4.185 4.185 0.000   64 4.185
STOYK9 23/06/2016 Call 7.270 0.015 0.015 0.000   0 0.015
STOYJ9 23/06/2016 Put 7.270 4.140 4.140 0.000   200 4.140
STOUD9 23/06/2016 Call 7.500 0.010 0.010 0.000   2,630 0.010
STOUE9 23/06/2016 Put 7.500 4.425 4.425 0.000   200 4.425
STOK98 23/06/2016 Call 7.510 0.010 0.010 0.000   175 0.010
STOKA8 23/06/2016 Put 7.510 4.380 4.380 0.000   1,424 4.380
STOFP8 23/06/2016 Call 7.730 0.009 0.009 0.000   0 0.009
STOFQ8 23/06/2016 Put 7.730 4.655 4.655 0.000   100 4.655
STOUF9 23/06/2016 Call 7.970 0.007 0.007 0.000   35 0.007
STOUG9 23/06/2016 Put 7.970 4.895 4.895 0.000   75 4.895
STOEK9 23/06/2016 Call 7.980 0.007 0.007 0.000   200 0.007
STOEI9 23/06/2016 Put 7.980 4.845 4.845 0.000   312 4.845
STOFL8 23/06/2016 Call 8.200 0.006 0.006 0.000   100 0.006
STOFM8 23/06/2016 Put 8.200 5.125 5.125 0.000   0 5.125
STOUH9 23/06/2016 Call 8.440 0.005 0.005 0.000   0 0.005
STOUI9 23/06/2016 Put 8.440 5.365 5.365 0.000   55 5.365
STOLT8 23/06/2016 Call 8.450 0.005 0.005 0.000   0 0.005
STOLU8 23/06/2016 Put 8.450 5.310 5.310 0.000   254 5.310
STOFR8 23/06/2016 Call 8.670 0.004 0.004 0.000   0 0.004
STOFS8 23/06/2016 Put 8.670 5.595 5.595 0.000   0 5.595
STON19 23/06/2016 Call 8.900 0.003 0.003 0.000   40 0.003
STON29 23/06/2016 Put 8.900 5.820 5.820 0.000   10 5.820
STOFJ8 23/06/2016 Call 9.140 0.003 0.003 0.000   0 0.003
STOFK8 23/06/2016 Put 9.140 6.060 6.060 0.000   0 6.060
STOLS9 23/06/2016 Call 9.370 0.002 0.002 0.000   157 0.002
STOLT9 23/06/2016 Put 9.370 6.290 6.290 0.000   0 6.290
STOKC8 23/06/2016 Call 9.380 0.002 0.002 0.000   0 0.002
STOKB8 23/06/2016 Put 9.380 6.235 6.235 0.000   428 6.235
STOL17 23/06/2016 Call 9.840 0.002 0.002 0.000   60 0.002
STOL27 23/06/2016 Put 9.840 6.760 6.760 0.000   330 6.760
STOKS7 23/06/2016 Call 10.310 0.001 0.001 0.000   0 0.001
STOKT7 23/06/2016 Put 10.310 7.230 7.230 0.000   74 7.230
STOY69 23/06/2016 Call 10.320 0.001 0.001 0.000   0 0.001
STOY59 23/06/2016 Put 10.320 7.165 7.165 0.000   57 7.165
STOL37 23/06/2016 Call 10.780 0.001 0.001 0.000   0 0.001
STOL47 23/06/2016 Put 10.780 7.700 7.700 0.000   0 7.700
STOSW9 23/06/2016 Call 10.790 0.001 0.001 0.000   0 0.001
STOSV9 23/06/2016 Put 10.790 7.630 7.630 0.000   377 7.630
STOKU7 23/06/2016 Call 11.250 0.001 0.001 0.000   0 0.001
STOKV7 23/06/2016 Put 11.250 8.170 8.170 0.000   0 8.170
STOLL8 23/06/2016 Call 11.260 0.001 0.001 0.000   0 0.001
STOLM8 23/06/2016 Put 11.260 8.100 8.100 0.000   671 8.100
STOL77 23/06/2016 Call 11.720 0.000 0.000 0.000   0 0.000
STOL87 23/06/2016 Put 11.720 8.640 8.640 0.000   78 8.640
STOKW7 23/06/2016 Call 12.180 0.000 0.000 0.000   0 0.000
STOKX7 23/06/2016 Put 12.180 9.100 9.100 0.000   112 9.100
STOVY8 23/06/2016 Call 12.190 0.000 0.000 0.000   0 0.000
STOVX8 23/06/2016 Put 12.190 9.020 9.020 0.000   267 9.020
STOL97 23/06/2016 Call 12.650 0.000 0.000 0.000   0 0.000
STOLA7 23/06/2016 Put 12.650 9.570 9.570 0.000   0 9.570
STOEG8 23/06/2016 Call 12.660 0.000 0.000 0.000   0 0.000
STOEF8 23/06/2016 Put 12.660 9.485 9.485 0.000   30 9.485
STOKY7 23/06/2016 Call 13.120 0.000 0.000 0.000   0 0.000
STOKZ7 23/06/2016 Put 13.120 10.040 10.040 0.000   0 10.040
STOD69 23/06/2016 Call 13.130 0.000 0.000 0.000   0 0.000
STOD59 23/06/2016 Put 13.130 9.950 9.950 0.000   874 9.950
STOL57 23/06/2016 Call 13.590 0.000 0.000 0.000   0 0.000
STOL67 23/06/2016 Put 13.590 10.510 10.510 0.000   40 10.510
STOLC7 23/06/2016 Call 14.060 0.000 0.000 0.000   0 0.000
STOLD7 23/06/2016 Put 14.060 10.980 10.980 0.000   50 10.980
STOLX7 23/06/2016 Call 15.000 0.000 0.000 0.000   0 0.000
STOLY7 23/06/2016 Put 15.000 11.915 11.915 0.000   0 11.915
STOMY7 23/06/2016 Call 15.930 0.000 0.000 0.000   0 0.000
STOMZ7 23/06/2016 Put 15.930 12.845 12.845 0.000   0 12.845
STOP67 23/06/2016 Call 16.870 0.000 0.000 0.000   832 0.000
STOP77 23/06/2016 Put 16.870 13.785 13.785 0.000   0 13.785
STORU7 23/06/2016 Call 17.810 0.000 0.000 0.000   0 0.000
STORV7 23/06/2016 Put 17.810 14.725 14.725 0.000   0 14.725
STOWD7 23/06/2016 Call 18.740 0.000 0.000 0.000   0 0.000
STOWE7 23/06/2016 Put 18.740 15.655 15.655 0.000   0 15.655
STON98 23/06/2016 Call 18.750 0.000 0.000 0.000   0 0.000
STON88 23/06/2016 Put 18.750 15.525 15.525 0.000   45 15.525
STOQ27 28/07/2016 Call 0.010 3.095 3.095 0.000   0 3.095
STOQH7 28/07/2016 Call 2.100 1.200 1.200 0.000   0 1.200
STOQI7 28/07/2016 Put 2.100 0.165 0.165 0.000   0 0.165
STONU7 28/07/2016 Call 2.200 1.135 1.135 0.000   0 1.135
STONV7 28/07/2016 Put 2.200 0.195 0.195 0.000   0 0.195
STOPX7 28/07/2016 Call 2.300 1.070 1.070 0.000   0 1.070
STOPY7 28/07/2016 Put 2.300 0.220 0.220 0.000   0 0.220
STOP37 28/07/2016 Call 2.400 1.000 1.000 0.000   0 1.000
STOP47 28/07/2016 Put 2.400 0.255 0.255 0.000   0 0.255
STOPZ7 28/07/2016 Call 2.500 0.935 0.935 0.000   0 0.935
STOQ17 28/07/2016 Put 2.500 0.285 0.285 0.000   0 0.285
STOP17 28/07/2016 Call 2.600 0.875 0.875 0.000   0 0.875
STOP27 28/07/2016 Put 2.600 0.320 0.320 0.000   0 0.320
STOPP7 28/07/2016 Call 2.700 0.820 0.820 0.000   0 0.820
STOPQ7 28/07/2016 Put 2.700 0.360 0.360 0.000   0 0.360
STOP97 28/07/2016 Call 2.800 0.765 0.765 0.000   0 0.765
STOPK7 28/07/2016 Put 2.800 0.395 0.395 0.000   0 0.395
STOPN7 28/07/2016 Call 2.900 0.715 0.715 0.000   0 0.715
STOPO7 28/07/2016 Put 2.900 0.440 0.440 0.000   250 0.440
STONW7 28/07/2016 Call 3.000 0.665 0.665 0.000   73 0.665
STONX7 28/07/2016 Put 3.000 0.485 0.485 0.000   0 0.485
STOPT7 28/07/2016 Call 3.100 0.615 0.615 0.650 978 978 0.615
STOPU7 28/07/2016 Put 3.100 0.530 0.530 0.000   0 0.530
STOPL7 28/07/2016 Call 3.200 0.570 0.570 0.000   250 0.570
STOPM7 28/07/2016 Put 3.200 0.585 0.585 0.000   0 0.585
STOPR7 28/07/2016 Call 3.300 0.520 0.520 0.000   0 0.520
STOPS7 28/07/2016 Put 3.300 0.645 0.645 0.000   0 0.645
STOP57 28/07/2016 Call 3.400 0.475 0.475 0.000   0 0.475
STOP87 28/07/2016 Put 3.400 0.705 0.705 0.000   0 0.705
STOPV7 28/07/2016 Call 3.500 0.435 0.435 0.000   0 0.435
STOPW7 28/07/2016 Put 3.500 0.765 0.765 0.000   0 0.765
STONY7 28/07/2016 Call 3.600 0.400 0.400 0.000   0 0.400
STONZ7 28/07/2016 Put 3.600 0.825 0.825 0.000   0 0.825
STOQ37 28/07/2016 Call 3.700 0.365 0.365 0.000   0 0.365
STOQ47 28/07/2016 Put 3.700 0.895 0.895 0.000   0 0.895
STOQ77 28/07/2016 Call 3.800 0.335 0.335 0.000   0 0.335
STOQ87 28/07/2016 Put 3.800 0.965 0.965 0.000   0 0.965
STOQ57 28/07/2016 Call 3.900 0.310 0.310 0.000   0 0.310
STOQ67 28/07/2016 Put 3.900 1.040 1.040 0.000   0 1.040
STOGP9 29/09/2016 Call 0.010 3.105 3.105 0.000   0 3.105
STOKG9 29/09/2016 Call 1.780 1.500 1.500 0.000   1,843 1.500
STOKH9 29/09/2016 Put 1.780 0.135 0.135 0.000   0 0.135
STOJQ9 29/09/2016 Call 1.790 1.495 1.495 0.000   0 1.495
STOJP9 29/09/2016 Put 1.790 0.135 0.135 0.000   0 0.135
STOMT7 29/09/2016 Call 1.830 1.470 1.470 0.000   0 1.470
STOMU7 29/09/2016 Put 1.830 0.150 0.150 0.000   0 0.150
STOKF9 29/09/2016 Call 1.870 1.440 1.440 0.000   0 1.440
STOKE9 29/09/2016 Put 1.870 0.155 0.155 0.000   0 0.155
STOJR9 29/09/2016 Call 1.880 1.430 1.430 0.000   0 1.430
STOJS9 29/09/2016 Put 1.880 0.160 0.160 0.000   0 0.160
STOKC9 29/09/2016 Call 1.970 1.370 1.370 0.000   0 1.370
STOKD9 29/09/2016 Put 1.970 0.185 0.185 0.000   0 0.185
STOJU9 29/09/2016 Call 1.980 1.360 1.360 0.000   0 1.360
STOJT9 29/09/2016 Put 1.980 0.185 0.185 0.000   0 0.185
STOKB9 29/09/2016 Call 2.060 1.305 1.305 0.000   0 1.305
STOKA9 29/09/2016 Put 2.060 0.210 0.210 0.000   75 0.210
STOJV9 29/09/2016 Call 2.070 1.300 1.300 0.000   0 1.300
STOJW9 29/09/2016 Put 2.070 0.215 0.215 0.000   0 0.215
STOK89 29/09/2016 Call 2.160 1.235 1.235 0.000   0 1.235
STOK99 29/09/2016 Put 2.160 0.240 0.240 0.000   0 0.240
STOJY9 29/09/2016 Call 2.170 1.230 1.230 0.000   0 1.230
STOJX9 29/09/2016 Put 2.170 0.245 0.245 0.000   0 0.245
STOK79 29/09/2016 Call 2.250 1.175 1.175 0.000   0 1.175
STOK69 29/09/2016 Put 2.250 0.270 0.270 0.000   0 0.270
STOJZ9 29/09/2016 Call 2.260 1.165 1.165 0.000   0 1.165
STOK19 29/09/2016 Put 2.260 0.270 0.270 0.000   200 0.270
STOK49 29/09/2016 Call 2.340 1.115 1.115 0.000   0 1.115
STOK59 29/09/2016 Put 2.340 0.300 0.300 0.000   0 0.300
STOK39 29/09/2016 Call 2.350 1.105 1.105 0.000   0 1.105
STOK29 29/09/2016 Put 2.350 0.300 0.300 0.000   0 0.300
STOGM7 29/09/2016 Call 2.440 1.050 1.050 0.000   0 1.050
STOGN7 29/09/2016 Put 2.440 0.335 0.335 0.000   0 0.335
STOEJ7 29/09/2016 Call 2.530 0.995 0.995 0.000   0 0.995
STOEK7 29/09/2016 Put 2.530 0.370 0.370 0.000   0 0.370
STOWR9 29/09/2016 Call 2.620 0.940 0.940 0.960 20 75 0.940
STOWS9 29/09/2016 Put 2.620 0.405 0.405 0.000   0 0.405
STOWL9 29/09/2016 Call 2.720 0.880 0.880 0.000   0 0.880
STOWM9 29/09/2016 Put 2.720 0.445 0.445 0.000   0 0.445
STOWP9 29/09/2016 Call 2.810 0.830 0.830 0.000   0 0.830
STOWQ9 29/09/2016 Put 2.810 0.485 0.485 0.000   0 0.485
STOWJ9 29/09/2016 Call 2.910 0.780 0.780 0.000   0 0.780
STOWK9 29/09/2016 Put 2.910 0.530 0.530 0.000   0 0.530
STOWN9 29/09/2016 Call 3.000 0.735 0.735 0.000   15 0.735
STOWO9 29/09/2016 Put 3.000 0.570 0.570 0.000   0 0.570
STOJ59 29/09/2016 Call 3.090 0.690 0.690 0.000   0 0.690
STOJ69 29/09/2016 Put 3.090 0.615 0.615 0.000   0 0.615
STOCK9 29/09/2016 Call 3.190 0.645 0.645 0.000   504 0.645
STOCL9 29/09/2016 Put 3.190 0.670 0.670 0.000   78 0.670
STOJ79 29/09/2016 Call 3.280 0.610 0.610 0.000   345 0.610
STOJ89 29/09/2016 Put 3.280 0.720 0.720 0.000   0 0.720
STOUG8 29/09/2016 Call 3.370 0.570 0.570 0.000   710 0.570
STOUF8 29/09/2016 Put 3.370 0.770 0.770 0.000   0 0.770
STOGU9 29/09/2016 Call 3.470 0.530 0.530 0.000   34 0.530
STOGV9 29/09/2016 Put 3.470 0.830 0.830 0.000   100 0.830
STOUH8 29/09/2016 Call 3.560 0.500 0.500 0.500 22 177 0.500
STOUI8 29/09/2016 Put 3.560 0.885 0.885 0.000   0 0.885
STOGS9 29/09/2016 Call 3.660 0.465 0.465 0.000   0 0.465
STOGT9 29/09/2016 Put 3.660 0.950 0.950 0.000   0 0.950
STOUK8 29/09/2016 Call 3.750 0.435 0.435 0.000   0 0.435
STOUJ8 29/09/2016 Put 3.750 1.005 1.005 0.000   15 1.005
STOFG9 29/09/2016 Call 3.840 0.405 0.405 0.000   80 0.405
STOFH9 29/09/2016 Put 3.840 1.070 1.070 0.000   0 1.070
STOTU8 29/09/2016 Call 3.940 0.380 0.380 0.000   580 0.380
STOTV8 29/09/2016 Put 3.940 1.140 1.140 0.000   130 1.140
STOFI9 29/09/2016 Call 4.030 0.355 0.355 0.000   535 0.355
STOFL9 29/09/2016 Put 4.030 1.205 1.205 0.000   0 1.205
STOSH8 29/09/2016 Call 4.120 0.335 0.335 0.000   10 0.335
STOSI8 29/09/2016 Put 4.120 1.270 1.270 0.000   202 1.270
STOFM9 29/09/2016 Call 4.220 0.310 0.310 0.000   0 0.310
STOFN9 29/09/2016 Put 4.220 1.345 1.345 0.000   15 1.345
STOQE8 29/09/2016 Call 4.310 0.290 0.290 0.000   27 0.290
STOQF8 29/09/2016 Put 4.310 1.415 1.415 0.000   49 1.415
STOFS9 29/09/2016 Call 4.410 0.270 0.270 0.000   0 0.270
STOFT9 29/09/2016 Put 4.410 1.490 1.490 0.000   0 1.490
STOM98 29/09/2016 Call 4.500 0.255 0.255 0.000   0 0.255
STOMA8 29/09/2016 Put 4.500 1.565 1.565 0.000   0 1.565
STOFQ9 29/09/2016 Call 4.590 0.235 0.235 0.000   0 0.235
STOFR9 29/09/2016 Put 4.590 1.635 1.635 0.000   19 1.635
STOJW8 29/09/2016 Call 4.690 0.220 0.220 0.000   3 0.220
STOJX8 29/09/2016 Put 4.690 1.715 1.715 0.000   0 1.715
STOF79 29/09/2016 Call 4.920 0.190 0.190 0.000   0 0.190
STOF89 29/09/2016 Put 4.920 1.910 1.910 0.000   0 1.910
STOIN8 29/09/2016 Call 5.150 0.160 0.160 0.000   432 0.160
STOIO8 29/09/2016 Put 5.150 2.110 2.110 0.000   19 2.110
STOFO9 29/09/2016 Call 5.390 0.135 0.135 0.000   0 0.135
STOFP9 29/09/2016 Put 5.390 2.330 2.330 0.000   60 2.330
STOG48 29/09/2016 Call 5.620 0.115 0.115 0.000   0 0.115
STOG58 29/09/2016 Put 5.620 2.550 2.550 0.000   55 2.550
STOF99 29/09/2016 Call 5.860 0.100 0.100 0.000   30 0.100
STOFF9 29/09/2016 Put 5.860 2.785 2.785 0.000   0 2.785
STOFX8 29/09/2016 Call 6.090 0.080 0.080 0.000   0 0.080
STOFY8 29/09/2016 Put 6.090 3.015 3.015 0.000   0 3.015
STOKI9 29/09/2016 Call 6.330 0.070 0.070 0.000   0 0.070
STOKJ9 29/09/2016 Put 6.330 3.255 3.255 0.000   10 3.255
STOGK8 29/09/2016 Call 6.560 0.060 0.060 0.000   0 0.060
STOGL8 29/09/2016 Put 6.560 3.485 3.485 0.000   0 3.485
STOEH9 29/09/2016 Call 6.570 0.060 0.060 0.000   50 0.060
STOEG9 29/09/2016 Put 6.570 3.410 3.410 0.000   269 3.410
STOKO9 29/09/2016 Call 6.800 0.050 0.050 0.000   0 0.050
STOKP9 29/09/2016 Put 6.800 3.725 3.725 0.000   0 3.725
STOQB7 29/09/2016 Call 6.810 0.050 0.050 0.000   0 0.050
STOQC7 29/09/2016 Put 6.810 3.645 3.645 0.000   0 3.645
STOFZ8 29/09/2016 Call 7.030 0.045 0.045 0.000   0 0.045
STOG18 29/09/2016 Put 7.030 3.955 3.955 0.000   55 3.955
STOQ29 29/09/2016 Call 7.040 0.045 0.045 0.000   0 0.045
STOQ19 29/09/2016 Put 7.040 3.870 3.870 0.000   150 3.870
STOKW9 29/09/2016 Call 7.260 0.035 0.035 0.000   1 0.035
STOKX9 29/09/2016 Put 7.260 4.185 4.185 0.000   400 4.185
STOGM8 29/09/2016 Call 7.500 0.030 0.030 0.000   82 0.030
STOGN8 29/09/2016 Put 7.500 4.425 4.425 0.000   0 4.425
STOPP9 29/09/2016 Call 7.510 0.030 0.030 0.000   0 0.030
STOPO9 29/09/2016 Put 7.510 4.335 4.335 0.000   398 4.335
STOL99 29/09/2016 Call 7.730 0.030 0.030 0.000   0 0.030
STOLA9 29/09/2016 Put 7.730 4.655 4.655 0.000   100 4.655
STOFV8 29/09/2016 Call 7.970 0.025 0.025 0.000   0 0.025
STOFW8 29/09/2016 Put 7.970 4.895 4.895 0.000   0 4.895
STOQ39 29/09/2016 Call 7.980 0.025 0.025 0.000   0 0.025
STOQ49 29/09/2016 Put 7.980 4.795 4.795 0.000   0 4.795
STOG68 29/09/2016 Call 8.440 0.020 0.020 0.000   0 0.020
STOG78 29/09/2016 Put 8.440 5.360 5.360 0.000   0 5.360
STOFT8 29/09/2016 Call 8.900 0.015 0.015 0.000   123 0.015
STOFU8 29/09/2016 Put 8.900 5.820 5.820 0.000   0 5.820
STOG88 29/09/2016 Call 9.370 0.010 0.010 0.000   0 0.010
STOG98 29/09/2016 Put 9.370 6.290 6.290 0.000   0 6.290
STOIH8 29/09/2016 Call 9.840 0.008 0.008 0.000   0 0.008
STOII8 29/09/2016 Put 9.840 6.760 6.760 0.000   0 6.760
STOPQ9 29/09/2016 Call 9.850 0.008 0.008 0.000   0 0.008
STOPR9 29/09/2016 Put 9.850 6.635 6.635 0.000   407 6.635
STOZT9 22/12/2016 Call 0.010 3.120 3.120 0.000   0 3.120
STOMV7 22/12/2016 Call 1.830 1.510 1.510 0.000   0 1.510
STOMW7 22/12/2016 Put 1.830 0.185 0.185 0.000   50 0.185
STOQU7 22/12/2016 Call 1.840 1.500 1.500 0.000   0 1.500
STOQT7 22/12/2016 Put 1.840 0.190 0.190 0.000   0 0.190
STOMX7 22/12/2016 Call 1.870 1.480 1.480 0.000   0 1.480
STON17 22/12/2016 Put 1.870 0.200 0.200 0.000   0 0.200
STOK87 22/12/2016 Call 1.970 1.410 1.410 0.000   0 1.410
STOK97 22/12/2016 Put 1.970 0.230 0.230 0.000   0 0.230
STOK67 22/12/2016 Call 2.060 1.355 1.355 0.000   0 1.355
STOK77 22/12/2016 Put 2.060 0.255 0.255 0.000   0 0.255
STOKA7 22/12/2016 Call 2.160 1.290 1.290 0.000   0 1.290
STOKB7 22/12/2016 Put 2.160 0.285 0.285 0.000   0 0.285
STOGQ7 22/12/2016 Call 2.250 1.230 1.230 0.000   0 1.230
STOGR7 22/12/2016 Put 2.250 0.320 0.320 0.000   30 0.320
STOGO7 22/12/2016 Call 2.340 1.170 1.170 0.000   0 1.170
STOGP7 22/12/2016 Put 2.340 0.350 0.350 0.000   0 0.350
STOGS7 22/12/2016 Call 2.440 1.115 1.115 0.000   20 1.115
STOGT7 22/12/2016 Put 2.440 0.385 0.385 0.000   20 0.385
STOEL7 22/12/2016 Call 2.530 1.060 1.060 0.000   0 1.060
STOEM7 22/12/2016 Put 2.530 0.425 0.425 0.000   30 0.425
STOWT9 22/12/2016 Call 2.620 1.010 1.010 0.000   0 1.010
STOWU9 22/12/2016 Put 2.620 0.460 0.460 0.000   100 0.460
STOCT7 22/12/2016 Call 2.630 1.005 1.005 0.000   0 1.005
STOCS7 22/12/2016 Put 2.630 0.460 0.460 0.000   0 0.460
STOD97 22/12/2016 Call 2.720 0.955 0.955 0.000   0 0.955
STODK7 22/12/2016 Put 2.720 0.500 0.500 0.000   0 0.500
STOWV9 22/12/2016 Call 2.810 0.910 0.910 0.000   700 0.910
STOWW9 22/12/2016 Put 2.810 0.545 0.545 0.000   0 0.545
STOCU7 22/12/2016 Call 2.820 0.905 0.905 0.000   0 0.905
STOCV7 22/12/2016 Put 2.820 0.545 0.545 0.000   0 0.545
STOYX9 22/12/2016 Call 2.910 0.860 0.860 0.000   0 0.860
STOYZ9 22/12/2016 Put 2.910 0.595 0.595 0.000   100 0.595
STOJ99 22/12/2016 Call 3.000 0.815 0.815 0.000   500 0.815
STOJA9 22/12/2016 Put 3.000 0.635 0.635 0.000   189 0.635
STOZ79 22/12/2016 Call 3.090 0.770 0.770 0.000   0 0.770
STOZ89 22/12/2016 Put 3.090 0.680 0.680 0.000   40 0.680
STOCM9 22/12/2016 Call 3.190 0.730 0.730 0.000   100 0.730
STOCN9 22/12/2016 Put 3.190 0.735 0.735 0.000   100 0.735
STOYT9 22/12/2016 Call 3.280 0.690 0.690 0.000   486 0.690
STOYU9 22/12/2016 Put 3.280 0.790 0.790 0.000   0 0.790
STOUA8 22/12/2016 Call 3.370 0.655 0.655 0.000   46 0.655
STOU98 22/12/2016 Put 3.370 0.840 0.840 0.000   120 0.840
STOYV9 22/12/2016 Call 3.470 0.610 0.610 0.000   1,000 0.610
STOYW9 22/12/2016 Put 3.470 0.900 0.900 0.000   0 0.900
STOBS7 22/12/2016 Call 3.480 0.610 0.610 0.000   0 0.610
STOBT7 22/12/2016 Put 3.480 0.895 0.895 0.000   25 0.895
STOUB8 22/12/2016 Call 3.560 0.580 0.580 0.000   0 0.580
STOUC8 22/12/2016 Put 3.560 0.955 0.955 0.000   0 0.955
STOYR9 22/12/2016 Call 3.660 0.545 0.545 0.000   0 0.545
STOYS9 22/12/2016 Put 3.660 1.020 1.020 0.000   0 1.020
STOBV7 22/12/2016 Call 3.670 0.540 0.540 0.000   20 0.540
STOBU7 22/12/2016 Put 3.670 1.015 1.015 0.000   24 1.015
STOUE8 22/12/2016 Call 3.750 0.515 0.515 0.000   200 0.515
STOUD8 22/12/2016 Put 3.750 1.075 1.075 0.000   25 1.075
STOZ59 22/12/2016 Call 3.840 0.485 0.485 0.000   0 0.485
STOZ69 22/12/2016 Put 3.840 1.135 1.135 0.000   100 1.135
STOTW8 22/12/2016 Call 3.940 0.460 0.460 0.000   0 0.460
STOTX8 22/12/2016 Put 3.940 1.205 1.205 0.000   80 1.205
STOZ39 22/12/2016 Call 4.030 0.435 0.435 0.000   0 0.435
STOZ49 22/12/2016 Put 4.030 1.270 1.270 0.000 93 93 1.270
STOBW7 22/12/2016 Call 4.040 0.430 0.430 0.000   140 0.430
STOBX7 22/12/2016 Put 4.040 1.260 1.260 0.000   5 1.260
STOSJ8 22/12/2016 Call 4.120 0.410 0.410 0.000   0 0.410
STOSK8 22/12/2016 Put 4.120 1.335 1.335 0.000   0 1.335
STOZW9 22/12/2016 Call 4.220 0.385 0.385 0.000   0 0.385
STOZX9 22/12/2016 Put 4.220 1.410 1.410 0.000   0 1.410
STOQG8 22/12/2016 Call 4.310 0.365 0.365 0.000   0 0.365
STOQH8 22/12/2016 Put 4.310 1.475 1.475 0.000   0 1.475
STOB27 22/12/2016 Call 4.410 0.345 0.345 0.000   52 0.345
STOB37 22/12/2016 Put 4.410 1.555 1.555 0.000   0 1.555
STOMB8 22/12/2016 Call 4.500 0.325 0.325 0.000   120 0.325
STOMC8 22/12/2016 Put 4.500 1.625 1.625 0.000   25 1.625
STOJI7 22/12/2016 Call 4.690 0.290 0.290 0.000   190 0.290
STOJJ7 22/12/2016 Put 4.690 1.775 1.775 0.000   1,022 1.775
STOBZ7 22/12/2016 Call 4.710 0.285 0.285 0.000   0 0.285
STOBY7 22/12/2016 Put 4.710 1.770 1.770 0.000 7 44 1.770
STOFS7 22/12/2016 Call 5.150 0.220 0.220 0.000   400 0.220
STOFT7 22/12/2016 Put 5.150 2.170 2.170 0.000   1,070 2.170
STOFQ7 22/12/2016 Call 5.620 0.165 0.165 0.000   0 0.165
STOFR7 22/12/2016 Put 5.620 2.595 2.595 0.000   145 2.595
STOBI7 22/12/2016 Call 6.090 0.125 0.125 0.000   110 0.125
STOBJ7 22/12/2016 Put 6.090 3.035 3.035 0.000   200 3.035
STOC17 22/12/2016 Call 6.100 0.125 0.125 0.000   0 0.125
STOC27 22/12/2016 Put 6.100 2.980 2.980 0.000 40 46 2.980
STOXA9 22/12/2016 Call 6.560 0.090 0.090 0.000   840 0.090
STOXB9 22/12/2016 Put 6.560 3.495 3.495 0.000   835 3.495
STOQA7 22/12/2016 Call 6.570 0.095 0.095 0.000   0 0.095
STOQ97 22/12/2016 Put 6.570 3.420 3.420 0.000   0 3.420
STOQE7 22/12/2016 Call 6.800 0.080 0.080 0.000   0 0.080
STOQD7 22/12/2016 Put 6.800 3.730 3.730 0.000   0 3.730
STOQF7 22/12/2016 Call 6.810 0.080 0.080 0.000   0 0.080
STOQG7 22/12/2016 Put 6.810 3.650 3.650 0.000   90 3.650
STOXC9 22/12/2016 Call 7.030 0.070 0.070 0.000   0 0.070
STOXD9 22/12/2016 Put 7.030 3.955 3.955 0.000   70 3.955
STOQ69 22/12/2016 Call 7.040 0.070 0.070 0.000   0 0.070
STOQ59 22/12/2016 Put 7.040 3.870 3.870 0.000   110 3.870
STOUJ9 22/12/2016 Call 7.500 0.055 0.055 0.000   50 0.055
STOUK9 22/12/2016 Put 7.500 4.425 4.425 0.000   450 4.425
STOQ79 22/12/2016 Call 7.510 0.055 0.055 0.000   0 0.055
STOQ89 22/12/2016 Put 7.510 4.320 4.320 0.000   95 4.320
STOUL9 22/12/2016 Call 7.970 0.040 0.040 0.000   0 0.040
STOUM9 22/12/2016 Put 7.970 4.895 4.895 0.000   20 4.895
STOQA9 22/12/2016 Call 7.980 0.040 0.040 0.000   0 0.040
STOQ99 22/12/2016 Put 7.980 4.775 4.775 0.000   0 4.775
STOUN9 22/12/2016 Call 8.440 0.035 0.035 0.000   0 0.035
STOUO9 22/12/2016 Put 8.440 5.365 5.365 0.000   10 5.365
STOQB9 22/12/2016 Call 8.450 0.035 0.035 0.000   0 0.035
STOQC9 22/12/2016 Put 8.450 5.235 5.235 0.000   212 5.235
STON39 22/12/2016 Call 8.900 0.025 0.025 0.000   0 0.025
STON49 22/12/2016 Put 8.900 5.825 5.825 0.000   188 5.825
STOCP7 22/12/2016 Call 8.910 0.025 0.025 0.000   0 0.025
STOCO7 22/12/2016 Put 8.910 5.685 5.685 0.000   0 5.685
STOLU9 22/12/2016 Call 9.370 0.020 0.020 0.000   800 0.020
STOLW9 22/12/2016 Put 9.370 6.295 6.295 0.000   0 6.295
STOQV7 22/12/2016 Call 9.380 0.020 0.020 0.000   0 0.020
STOQW7 22/12/2016 Put 9.380 6.145 6.145 0.000   0 6.145
STOII9 22/12/2016 Call 9.840 0.015 0.015 0.000   0 0.015
STOIJ9 22/12/2016 Put 9.840 6.760 6.760 0.000   15 6.760
STOCQ7 22/12/2016 Call 9.850 0.015 0.015 0.000   0 0.015
STOCR7 22/12/2016 Put 9.850 6.605 6.605 0.000   267 6.605
STOMF8 22/12/2016 Call 10.310 0.015 0.015 0.000   0 0.015
STOMG8 22/12/2016 Put 10.310 7.230 7.230 0.000   100 7.230
STOQY7 22/12/2016 Call 10.320 0.015 0.015 0.000   0 0.015
STOQX7 22/12/2016 Put 10.320 7.065 7.065 0.000   0 7.065
STOG28 22/12/2016 Call 10.780 0.010 0.010 0.000   5 0.010
STOG38 22/12/2016 Put 10.780 7.700 7.700 0.000   130 7.700
STOEO8 22/12/2016 Call 11.250 0.008 0.008 0.000   5 0.008
STOEP8 22/12/2016 Put 11.250 8.170 8.170 0.000   25 8.170
STOES8 22/12/2016 Call 11.720 0.007 0.007 0.000   24 0.007
STOET8 22/12/2016 Put 11.720 8.640 8.640 0.000   14 8.640
STOEQ8 22/12/2016 Call 12.180 0.005 0.005 0.000   0 0.005
STOER8 22/12/2016 Put 12.180 9.100 9.100 0.000   15 9.100
STOEW8 22/12/2016 Call 12.650 0.004 0.004 0.000   0 0.004
STOEX8 22/12/2016 Put 12.650 9.570 9.570 0.000   105 9.570
STOF58 22/12/2016 Call 13.120 0.004 0.004 0.000   0 0.004
STOF68 22/12/2016 Put 13.120 10.040 10.040 0.000   20 10.040
STOEU8 22/12/2016 Call 13.590 0.003 0.003 0.000   0 0.003
STOEV8 22/12/2016 Put 13.590 10.510 10.510 0.000   118 10.510
STOF38 22/12/2016 Call 14.060 0.002 0.002 0.000   0 0.002
STOF48 22/12/2016 Put 14.060 10.980 10.980 0.000   0 10.980
STOF18 22/12/2016 Call 15.000 0.002 0.002 0.000   0 0.002
STOF28 22/12/2016 Put 15.000 11.920 11.920 0.000   0 11.920
STOEY8 22/12/2016 Call 15.930 0.001 0.001 0.000   0 0.001
STOEZ8 22/12/2016 Put 15.930 12.850 12.850 0.000   0 12.850
STOFF8 22/12/2016 Call 16.870 0.001 0.001 0.000   0 0.001
STOFG8 22/12/2016 Put 16.870 13.785 13.785 0.000   0 13.785
STOB29 22/12/2016 Call 17.810 0.001 0.001 0.000   0 0.001
STOB39 22/12/2016 Put 17.810 14.725 14.725 0.000   0 14.725
STON27 30/03/2017 Call 1.780 1.620 1.620 0.000   0 1.620
STON37 30/03/2017 Put 1.780 0.225 0.225 0.000   0 0.225
STOKC7 30/03/2017 Call 1.870 1.565 1.565 0.000   0 1.565
STOKD7 30/03/2017 Put 1.870 0.255 0.255 0.000   0 0.255
STOI77 30/03/2017 Call 2.060 1.440 1.440 0.000   0 1.440
STOI87 30/03/2017 Put 2.060 0.320 0.320 0.000   0 0.320
STOGU7 30/03/2017 Call 2.250 1.320 1.320 0.000   0 1.320
STOGV7 30/03/2017 Put 2.250 0.385 0.385 0.000   0 0.385
STODL7 30/03/2017 Call 2.440 1.210 1.210 0.000   0 1.210
STODM7 30/03/2017 Put 2.440 0.460 0.460 0.000   0 0.460
STOWX9 30/03/2017 Call 2.620 1.110 1.110 0.000   0 1.110
STOWY9 30/03/2017 Put 2.620 0.535 0.535 0.000   0 0.535
STOXJ9 30/03/2017 Call 2.810 1.010 1.010 0.000   0 1.010
STOXK9 30/03/2017 Put 2.810 0.620 0.620 0.000   0 0.620
STOJB9 30/03/2017 Call 3.000 0.915 0.915 0.000   0 0.915
STOJC9 30/03/2017 Put 3.000 0.710 0.710 0.000   0 0.710
STOGW9 30/03/2017 Call 3.190 0.835 0.835 0.000   0 0.835
STOGX9 30/03/2017 Put 3.190 0.815 0.815 0.000   15 0.815
STOGY9 30/03/2017 Call 3.370 0.760 0.760 0.000   0 0.760
STOGZ9 30/03/2017 Put 3.370 0.915 0.915 0.000   120 0.915
STOGQ9 30/03/2017 Call 3.560 0.685 0.685 0.000   0 0.685
STOGR9 30/03/2017 Put 3.560 1.030 1.030 0.000   0 1.030
STOG79 30/03/2017 Call 3.750 0.620 0.620 0.000   0 0.620
STOG89 30/03/2017 Put 3.750 1.150 1.150 0.000   0 1.150
STOG99 30/03/2017 Call 3.940 0.555 0.555 0.000   0 0.555
STOGM9 30/03/2017 Put 3.940 1.275 1.275 0.000   0 1.275
STOGN9 30/03/2017 Call 4.120 0.505 0.505 0.000   0 0.505
STOGO9 30/03/2017 Put 4.120 1.395 1.395 0.000   0 1.395
STOG59 30/03/2017 Call 4.310 0.450 0.450 0.000   43 0.450
STOG69 30/03/2017 Put 4.310 1.535 1.535 0.000   0 1.535
STOFY9 30/03/2017 Call 4.500 0.405 0.405 0.000   0 0.405
STOFZ9 30/03/2017 Put 4.500 1.675 1.675 0.000   0 1.675
STOG19 30/03/2017 Call 4.690 0.365 0.365 0.000   0 0.365
STOG29 30/03/2017 Put 4.690 1.820 1.820 0.000   0 1.820
STOFU9 30/03/2017 Call 5.150 0.280 0.280 0.000   0 0.280
STOFV9 30/03/2017 Put 5.150 2.190 2.190 0.000   0 2.190
STOG39 30/03/2017 Call 5.620 0.215 0.215 0.000   0 0.215
STOG49 30/03/2017 Put 5.620 2.595 2.595 0.000   0 2.595
STOFW9 30/03/2017 Call 6.090 0.165 0.165 0.000   1,275 0.165
STOFX9 30/03/2017 Put 6.090 3.030 3.030 0.000   0 3.030
STOKK9 30/03/2017 Call 6.560 0.130 0.130 0.000   0 0.130
STOKL9 30/03/2017 Put 6.560 3.485 3.485 0.000   0 3.485
STOKQ9 30/03/2017 Call 7.030 0.100 0.100 0.000   0 0.100
STOKR9 30/03/2017 Put 7.030 3.955 3.955 0.000   0 3.955
STOKY9 30/03/2017 Call 7.500 0.085 0.085 0.000   0 0.085
STOKZ9 30/03/2017 Put 7.500 4.425 4.425 0.000   0 4.425
STOL59 30/03/2017 Call 7.970 0.070 0.070 0.000   0 0.070
STOL69 30/03/2017 Put 7.970 4.895 4.895 0.000   0 4.895
STON47 29/06/2017 Call 1.780 1.470 1.470 0.000   0 1.470
STON57 29/06/2017 Put 1.780 0.100 0.100 0.000   0 0.100
STOKE7 29/06/2017 Call 1.870 1.410 1.410 0.000   0 1.410
STOKF7 29/06/2017 Put 1.870 0.120 0.120 0.000   0 0.120
STOI97 29/06/2017 Call 2.060 1.290 1.290 0.000   0 1.290
STOIF7 29/06/2017 Put 2.060 0.175 0.175 0.000   0 0.175
STOGW7 29/06/2017 Call 2.250 1.180 1.180 0.000   0 1.180
STOGX7 29/06/2017 Put 2.250 0.235 0.235 0.000   0 0.235
STODN7 29/06/2017 Call 2.440 1.080 1.080 0.000   0 1.080
STODO7 29/06/2017 Put 2.440 0.310 0.310 0.000   0 0.310
STOXN9 29/06/2017 Call 2.620 0.995 0.995 0.000   0 0.995
STOXO9 29/06/2017 Put 2.620 0.390 0.390 0.000   0 0.390
STOXL9 29/06/2017 Call 2.810 0.910 0.910 0.000   0 0.910
STOXM9 29/06/2017 Put 2.810 0.490 0.490 0.000   30 0.490
STOJD9 29/06/2017 Call 3.000 0.835 0.835 0.000   0 0.835
STOJE9 29/06/2017 Put 3.000 0.590 0.590 0.000   0 0.590
STOCO9 29/06/2017 Call 3.190 0.765 0.765 0.000   0 0.765
STOCP9 29/06/2017 Put 3.190 0.705 0.705 0.000   0 0.705
STOZO8 29/06/2017 Call 3.370 0.705 0.705 0.000   0 0.705
STOZP8 29/06/2017 Put 3.370 0.815 0.815 0.000   0 0.815
STOZ28 29/06/2017 Call 3.560 0.650 0.650 0.000   0 0.650
STOZ38 29/06/2017 Put 3.560 0.945 0.945 0.000   0 0.945
STOXI8 29/06/2017 Call 3.750 0.595 0.595 0.000   0 0.595
STOXJ8 29/06/2017 Put 3.750 1.080 1.080 0.000   20 1.080
STOTY8 29/06/2017 Call 3.940 0.545 0.545 0.000   0 0.545
STOTZ8 29/06/2017 Put 3.940 1.220 1.220 0.000   0 1.220
STOSN8 29/06/2017 Call 4.120 0.505 0.505 0.000   20 0.505
STOSO8 29/06/2017 Put 4.120 1.355 1.355 0.000   0 1.355
STOQI8 29/06/2017 Call 4.310 0.465 0.465 0.000   75 0.465
STOQJ8 29/06/2017 Put 4.310 1.505 1.505 0.000   0 1.505
STOMH8 29/06/2017 Call 4.500 0.425 0.425 0.000   0 0.425
STOMI8 29/06/2017 Put 4.500 1.655 1.655 0.000   0 1.655
STOJK7 29/06/2017 Call 4.690 0.395 0.395 0.000   120 0.395
STOJL7 29/06/2017 Put 4.690 1.815 1.815 0.000   400 1.815
STOFW7 29/06/2017 Call 5.150 0.320 0.320 0.000   0 0.320
STOFX7 29/06/2017 Put 5.150 2.210 2.210 0.000   0 2.210
STOFU7 29/06/2017 Call 5.620 0.265 0.265 0.000   130 0.265
STOFV7 29/06/2017 Put 5.620 2.630 2.630 0.000   0 2.630
STOBK7 29/06/2017 Call 6.090 0.215 0.215 0.000   0 0.215
STOBL7 29/06/2017 Put 6.090 3.060 3.060 0.000   210 3.060
STOXF9 29/06/2017 Call 6.560 0.180 0.180 0.000   0 0.180
STOXG9 29/06/2017 Put 6.560 3.505 3.505 0.000   70 3.505
STOXH9 29/06/2017 Call 7.030 0.150 0.150 0.000   400 0.150
STOXI9 29/06/2017 Put 7.030 3.960 3.960 0.000   65 3.960
STOUP9 29/06/2017 Call 7.500 0.120 0.120 0.000   0 0.120
STOUQ9 29/06/2017 Put 7.500 4.425 4.425 0.000   0 4.425
STOUR9 29/06/2017 Call 7.970 0.100 0.100 0.000   0 0.100
STOUS9 29/06/2017 Put 7.970 4.895 4.895 0.000   0 4.895
STOUT9 29/06/2017 Call 8.440 0.085 0.085 0.000   2 0.085
STOUU9 29/06/2017 Put 8.440 5.365 5.365 0.000   0 5.365
STON59 29/06/2017 Call 8.900 0.070 0.070 0.000   0 0.070
STON69 29/06/2017 Put 8.900 5.820 5.820 0.000   0 5.820
STOLX9 29/06/2017 Call 9.370 0.060 0.060 0.000   0 0.060
STOLY9 29/06/2017 Put 9.370 6.290 6.290 0.000   0 6.290
STOIK9 29/06/2017 Call 9.840 0.050 0.050 0.000   0 0.050
STOIL9 29/06/2017 Put 9.840 6.760 6.760 0.000   0 6.760
STOFJ9 29/06/2017 Call 10.310 0.040 0.040 0.000   0 0.040
STOFK9 29/06/2017 Put 10.310 7.230 7.230 0.000   0 7.230
STOEJ9 29/06/2017 Call 10.780 0.035 0.035 0.000   0 0.035
STOEM9 29/06/2017 Put 10.780 7.700 7.700 0.000   0 7.700
STOW48 29/06/2017 Call 11.250 0.030 0.030 0.000   0 0.030
STOW58 29/06/2017 Put 11.250 8.170 8.170 0.000   100 8.170
STOWA8 29/06/2017 Call 11.720 0.025 0.025 0.000   0 0.025
STOWB8 29/06/2017 Put 11.720 8.640 8.640 0.000   118 8.640
STOWE8 29/06/2017 Call 12.180 0.020 0.020 0.000   0 0.020
STOWF8 29/06/2017 Put 12.180 9.100 9.100 0.000   0 9.100
STOW88 29/06/2017 Call 12.650 0.015 0.015 0.000   0 0.015
STOW98 29/06/2017 Put 12.650 9.570 9.570 0.000   11 9.570
STOWG8 29/06/2017 Call 13.120 0.015 0.015 0.000   0 0.015
STOWH8 29/06/2017 Put 13.120 10.040 10.040 0.000   0 10.040
STOW68 29/06/2017 Call 13.590 0.010 0.010 0.000   0 0.010
STOW78 29/06/2017 Put 13.590 10.510 10.510 0.000   36 10.510
STOWK8 29/06/2017 Call 14.060 0.009 0.009 0.000   0 0.009
STOWL8 29/06/2017 Put 14.060 10.980 10.980 0.000   0 10.980
STOWI8 29/06/2017 Call 15.000 0.006 0.006 0.000   0 0.006
STOWJ8 29/06/2017 Put 15.000 11.915 11.915 0.000   0 11.915
STOWC8 29/06/2017 Call 15.930 0.005 0.005 0.000   0 0.005
STOWD8 29/06/2017 Put 15.930 12.845 12.845 0.000   0 12.845
STOWN8 29/06/2017 Call 16.870 0.003 0.003 0.000   0 0.003
STOWO8 29/06/2017 Put 16.870 13.785 13.785 0.000   0 13.785
STOLQ7 29/06/2017 Call 16.880 0.003 0.003 0.000   0 0.003
STOLP7 29/06/2017 Put 16.880 13.415 13.415 0.000   0 13.415
STOB49 29/06/2017 Call 17.810 0.002 0.002 0.000   0 0.002
STOB59 29/06/2017 Put 17.810 14.725 14.725 0.000   0 14.725
STOLR7 29/06/2017 Call 17.820 0.002 0.002 0.000   0 0.002
STOLS7 29/06/2017 Put 17.820 14.330 14.330 0.000   0 14.330
STON67 21/12/2017 Call 1.780 1.490 1.490 0.000   0 1.490
STON77 21/12/2017 Put 1.780 0.130 0.130 0.000   0 0.130
STOKG7 21/12/2017 Call 1.870 1.435 1.435 0.000   0 1.435
STOKH7 21/12/2017 Put 1.870 0.155 0.155 0.000   0 0.155
STOIG7 21/12/2017 Call 2.060 1.325 1.325 0.000   0 1.325
STOIH7 21/12/2017 Put 2.060 0.215 0.215 0.000   0 0.215
STOGY7 21/12/2017 Call 2.250 1.225 1.225 0.000   0 1.225
STOGZ7 21/12/2017 Put 2.250 0.285 0.285 0.000   0 0.285
STODP7 21/12/2017 Call 2.440 1.130 1.130 0.000   0 1.130
STODQ7 21/12/2017 Put 2.440 0.370 0.370 0.000   40 0.370
STOXR9 21/12/2017 Call 2.620 1.050 1.050 0.000   50 1.050
STOXS9 21/12/2017 Put 2.620 0.455 0.455 0.000   0 0.455
STOXP9 21/12/2017 Call 2.810 0.970 0.970 0.000   0 0.970
STOXQ9 21/12/2017 Put 2.810 0.550 0.550 0.000   0 0.550
STOJF9 21/12/2017 Call 3.000 0.905 0.905 0.000   100 0.905
STOJG9 21/12/2017 Put 3.000 0.660 0.660 0.000   0 0.660
STOCQ9 21/12/2017 Call 3.190 0.840 0.840 0.000   0 0.840
STOCR9 21/12/2017 Put 3.190 0.775 0.775 0.000   0 0.775
STOZQ8 21/12/2017 Call 3.370 0.780 0.780 0.000   0 0.780
STOZR8 21/12/2017 Put 3.370 0.890 0.890 0.000   0 0.890
STOZ48 21/12/2017 Call 3.560 0.730 0.730 0.000   0 0.730
STOZ58 21/12/2017 Put 3.560 1.015 1.015 0.000   0 1.015
STOXK8 21/12/2017 Call 3.750 0.675 0.675 0.000   0 0.675
STOXL8 21/12/2017 Put 3.750 1.155 1.155 0.000   15 1.155
STOU18 21/12/2017 Call 3.940 0.625 0.625 0.000   0 0.625
STOU28 21/12/2017 Put 3.940 1.290 1.290 0.000   80 1.290
STOSP8 21/12/2017 Call 4.120 0.590 0.590 0.000   0 0.590
STOSQ8 21/12/2017 Put 4.120 1.430 1.430 0.000   0 1.430
STOQK8 21/12/2017 Call 4.310 0.550 0.550 0.000   85 0.550
STOQL8 21/12/2017 Put 4.310 1.575 1.575 0.000   60 1.575
STOMJ8 21/12/2017 Call 4.500 0.510 0.510 0.000   0 0.510
STOMK8 21/12/2017 Put 4.500 1.725 1.725 0.000   80 1.725
STOMP7 21/12/2017 Call 4.690 0.475 0.475 0.000   15 0.475
STOMQ7 21/12/2017 Put 4.690 1.885 1.885 0.000   0 1.885
STOM97 21/12/2017 Call 5.150 0.405 0.405 0.000   0 0.405
STOMA7 21/12/2017 Put 5.150 2.275 2.275 0.000   0 2.275
STOLK7 21/12/2017 Call 5.620 0.340 0.340 0.000   0 0.340
STOLL7 21/12/2017 Put 5.620 2.685 2.685 0.000   0 2.685
STOKL7 21/12/2017 Call 6.090 0.290 0.290 0.000   0 0.290
STOKM7 21/12/2017 Put 6.090 3.110 3.110 0.000   0 3.110
STOLM7 21/12/2017 Call 6.560 0.245 0.245 0.000   140 0.245
STOLN7 21/12/2017 Put 6.560 3.540 3.540 0.000   0 3.540
STOKN7 21/12/2017 Call 7.030 0.205 0.205 0.000   308 0.205
STOKO7 21/12/2017 Put 7.030 3.980 3.980 0.000   0 3.980
STOLE7 21/12/2017 Call 7.500 0.175 0.175 0.000   200 0.175
STOLF7 21/12/2017 Put 7.500 4.430 4.430 0.000   200 4.430
STOKR7 21/12/2017 Call 7.970 0.150 0.150 0.000   0 0.150
STOLB7 21/12/2017 Put 7.970 4.895 4.895 0.000   0 4.895
STOLG7 21/12/2017 Call 8.440 0.125 0.125 0.000   0 0.125
STOLH7 21/12/2017 Put 8.440 5.365 5.365 0.000   0 5.365
STOKP7 21/12/2017 Call 8.900 0.110 0.110 0.000   0 0.110
STOKQ7 21/12/2017 Put 8.900 5.825 5.825 0.000   0 5.825
STOLI7 21/12/2017 Call 9.370 0.090 0.090 0.000   0 0.090
STOLJ7 21/12/2017 Put 9.370 6.295 6.295 0.000   0 6.295
STOM17 21/12/2017 Call 9.840 0.080 0.080 0.000   0 0.080
STOM27 21/12/2017 Put 9.840 6.760 6.760 0.000   0 6.760
STOB58 21/12/2017 Call 10.310 0.065 0.065 0.000   0 0.065
STOB68 21/12/2017 Put 10.310 7.230 7.230 0.000   0 7.230
STON87 28/06/2018 Call 1.780 1.495 1.495 0.000   0 1.495
STON97 28/06/2018 Put 1.780 0.160 0.160 0.000   0 0.160
STOKI7 28/06/2018 Call 1.870 1.440 1.440 0.000   0 1.440
STOKJ7 28/06/2018 Put 1.870 0.185 0.185 0.000   0 0.185
STOII7 28/06/2018 Call 2.060 1.340 1.340 0.000   0 1.340
STOIJ7 28/06/2018 Put 2.060 0.255 0.255 0.000   100 0.255
STOI17 28/06/2018 Call 2.250 1.245 1.245 0.000   0 1.245
STOI27 28/06/2018 Put 2.250 0.330 0.330 0.000   0 0.330
STODR7 28/06/2018 Call 2.440 1.165 1.165 0.000   0 1.165
STODS7 28/06/2018 Put 2.440 0.415 0.415 0.000   0 0.415
STOXV9 28/06/2018 Call 2.620 1.090 1.090 0.000   0 1.090
STOXW9 28/06/2018 Put 2.620 0.505 0.505 0.000   0 0.505
STOXT9 28/06/2018 Call 2.810 1.020 1.020 0.000   0 1.020
STOXU9 28/06/2018 Put 2.810 0.605 0.605 0.000   0 0.605
STOJH9 28/06/2018 Call 3.000 0.960 0.960 0.000   0 0.960
STOJI9 28/06/2018 Put 3.000 0.720 0.720 0.000   135 0.720
STOCS9 28/06/2018 Call 3.190 0.900 0.900 0.000   0 0.900
STOCT9 28/06/2018 Put 3.190 0.835 0.835 0.000   0 0.835
STOZS8 28/06/2018 Call 3.370 0.850 0.850 0.000   0 0.850
STOZT8 28/06/2018 Put 3.370 0.955 0.955 0.000   180 0.955
STOZ68 28/06/2018 Call 3.560 0.800 0.800 0.000   0 0.800
STOZ78 28/06/2018 Put 3.560 1.085 1.085 0.000   0 1.085
STOXM8 28/06/2018 Call 3.750 0.755 0.755 0.000   0 0.755
STOXN8 28/06/2018 Put 3.750 1.220 1.220 0.000   0 1.220
STOU38 28/06/2018 Call 3.940 0.710 0.710 0.000   0 0.710
STOU48 28/06/2018 Put 3.940 1.360 1.360 0.000   0 1.360
STOSR8 28/06/2018 Call 4.120 0.675 0.675 0.000   0 0.675
STOSS8 28/06/2018 Put 4.120 1.495 1.495 0.000   0 1.495
STOQM8 28/06/2018 Call 4.310 0.640 0.640 0.000   0 0.640
STOQN8 28/06/2018 Put 4.310 1.645 1.645 0.000   0 1.645
STOML8 28/06/2018 Call 4.500 0.605 0.605 0.000   200 0.605
STOMM8 28/06/2018 Put 4.500 1.795 1.795 0.000   40 1.795
STOJY8 28/06/2018 Call 4.690 0.570 0.570 0.000   115 0.570
STOJZ8 28/06/2018 Put 4.690 1.955 1.955 0.000   0 1.955
STOIP8 28/06/2018 Call 5.150 0.505 0.505 0.000   0 0.505
STOIQ8 28/06/2018 Put 5.150 2.340 2.340 0.000   4 2.340
STOI18 28/06/2018 Call 5.620 0.445 0.445 0.000   0 0.445
STOI28 28/06/2018 Put 5.620 2.750 2.750 0.000   0 2.750
STOGO8 28/06/2018 Call 6.090 0.395 0.395 0.000   0 0.395
STOGP8 28/06/2018 Put 6.090 3.170 3.170 0.000   0 3.170
STOI38 28/06/2018 Call 6.560 0.350 0.350 0.000   0 0.350
STOI48 28/06/2018 Put 6.560 3.600 3.600 0.000   0 3.600
STOGQ8 28/06/2018 Call 7.030 0.310 0.310 0.000   0 0.310
STOGR8 28/06/2018 Put 7.030 4.035 4.035 0.000   45 4.035
STOGY8 28/06/2018 Call 7.500 0.280 0.280 0.000   50 0.280
STOGZ8 28/06/2018 Put 7.500 4.470 4.470 0.000   0 4.470
STOGS8 28/06/2018 Call 7.970 0.250 0.250 0.000   0 0.250
STOGT8 28/06/2018 Put 7.970 4.915 4.915 0.000   0 4.915
STOGU8 28/06/2018 Call 8.440 0.225 0.225 0.000   0 0.225
STOGV8 28/06/2018 Put 8.440 5.365 5.365 0.000   0 5.365
STOI58 28/06/2018 Call 8.900 0.205 0.205 0.000   0 0.205
STOI68 28/06/2018 Put 8.900 5.820 5.820 0.000   0 5.820
STOGW8 28/06/2018 Call 9.370 0.180 0.180 0.000   0 0.180
STOGX8 28/06/2018 Put 9.370 6.290 6.290 0.000   0 6.290
STOIJ8 28/06/2018 Call 9.840 0.165 0.165 0.000   0 0.165
STOIK8 28/06/2018 Put 9.840 6.760 6.760 0.000   45 6.760
STONK7 20/12/2018 Call 1.800 1.445 1.445 0.000   0 1.445
STONL7 20/12/2018 Put 1.800 0.330 0.330 0.000   0 0.330
STOKK7 20/12/2018 Call 1.900 1.385 1.385 0.000   0 1.385
STOLO7 20/12/2018 Put 1.900 0.375 0.375 0.000   0 0.375
STOIK7 20/12/2018 Call 2.000 1.330 1.330 0.000   0 1.330
STOIL7 20/12/2018 Put 2.000 0.420 0.420 0.000   0 0.420
STOI37 20/12/2018 Call 2.200 1.225 1.225 0.000   0 1.225
STOI47 20/12/2018 Put 2.200 0.520 0.520 0.000   0 0.520
STODT7 20/12/2018 Call 2.400 1.140 1.140 0.000   0 1.140
STODU7 20/12/2018 Put 2.400 0.635 0.635 0.000   0 0.635
STOZD9 20/12/2018 Call 2.600 1.055 1.055 0.000   0 1.055
STOZE9 20/12/2018 Put 2.600 0.750 0.750 0.000   10 0.750
STOZH9 20/12/2018 Call 2.800 0.990 0.990 0.000   0 0.990
STOZI9 20/12/2018 Put 2.800 0.875 0.875 0.000   0 0.875
STOZJ9 20/12/2018 Call 3.000 0.925 0.925 0.000   0 0.925
STOZK9 20/12/2018 Put 3.000 1.000 1.000 0.000   0 1.000
STOZB9 20/12/2018 Call 3.200 0.865 0.865 0.000   20 0.865
STOZC9 20/12/2018 Put 3.200 1.135 1.135 0.000   0 1.135
STOZL9 20/12/2018 Call 3.400 0.815 0.815 0.000   0 0.815
STOZM9 20/12/2018 Put 3.400 1.280 1.280 0.000   0 1.280
STOZF9 20/12/2018 Call 3.600 0.770 0.770 0.000   0 0.770
STOZG9 20/12/2018 Put 3.600 1.420 1.420 0.000   0 1.420
STOZ99 20/12/2018 Call 3.800 0.720 0.720 0.000   0 0.720
STOZA9 20/12/2018 Put 3.800 1.570 1.570 0.000   0 1.570
STOZP9 20/12/2018 Call 4.000 0.685 0.685 0.000   0 0.685
STOZQ9 20/12/2018 Put 4.000 1.720 1.720 0.000   0 1.720
STOZR9 20/12/2018 Call 4.200 0.650 0.650 0.000   0 0.650
STOZS9 20/12/2018 Put 4.200 1.870 1.870 0.000   0 1.870
STOZY9 20/12/2018 Call 4.400 0.610 0.610 0.000   0 0.610
STOB17 20/12/2018 Put 4.400 2.030 2.030 0.000   0 2.030
STOB47 20/12/2018 Call 4.600 0.575 0.575 0.000   0 0.575
STOB57 20/12/2018 Put 4.600 2.190 2.190 0.000   0 2.190

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.