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 3.660 Up 0.050 3.650 3.670 3.610 3.680 3.610 4,257,390 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOW17 30/03/2017 Call 0.010 3.650 3.650 0.000   0 3.650
STON27 30/03/2017 Call 1.780 1.880 1.880 0.000   0 1.880
STON37 30/03/2017 Put 1.780 0.000 0.000 0.000   0 0.000
STOKC7 30/03/2017 Call 1.870 1.790 1.790 0.000   0 1.790
STOKD7 30/03/2017 Put 1.870 0.000 0.000 0.000   0 0.000
STOI77 30/03/2017 Call 2.060 1.600 1.600 0.000   0 1.600
STOI87 30/03/2017 Put 2.060 0.000 0.000 0.000   0 0.000
STOGU7 30/03/2017 Call 2.250 1.410 1.410 0.000   0 1.410
STOGV7 30/03/2017 Put 2.250 0.000 0.000 0.000   0 0.000
STODL7 30/03/2017 Call 2.440 1.220 1.220 0.000   0 1.220
STODM7 30/03/2017 Put 2.440 0.000 0.000 0.000   0 0.000
STOWX9 30/03/2017 Call 2.620 1.040 1.040 0.000   0 1.040
STOWY9 30/03/2017 Put 2.620 0.000 0.000 0.000   0 0.000
STOYK7 30/03/2017 Call 2.630 1.030 1.030 0.000   0 1.030
STOYL7 30/03/2017 Put 2.630 0.000 0.000 0.000   0 0.000
STOZ18 30/03/2017 Call 2.720 0.940 0.940 0.000   0 0.940
STOZ88 30/03/2017 Put 2.720 0.000 0.000 0.000   0 0.000
STOXJ9 30/03/2017 Call 2.810 0.850 0.850 0.000   0 0.850
STOXK9 30/03/2017 Put 2.810 0.000 0.000 0.000   0 0.000
STOYN7 30/03/2017 Call 2.820 0.840 0.840 0.000   0 0.840
STOYM7 30/03/2017 Put 2.820 0.000 0.000 0.000   0 0.000
STOWC7 30/03/2017 Call 2.910 0.750 0.750 0.000   0 0.750
STOWF7 30/03/2017 Put 2.910 0.000 0.000 0.000   0 0.000
STOYO7 30/03/2017 Call 2.920 0.740 0.740 0.000   0 0.740
STOYP7 30/03/2017 Put 2.920 0.000 0.000 0.000   0 0.000
STOJB9 30/03/2017 Call 3.000 0.660 0.660 0.000   0 0.660
STOJC9 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
STOWA7 30/03/2017 Call 3.090 0.570 0.570 0.000   0 0.570
STOWB7 30/03/2017 Put 3.090 0.000 0.000 0.000   0 0.000
STOGW9 30/03/2017 Call 3.190 0.475 0.475 0.000   0 0.475
STOGX9 30/03/2017 Put 3.190 0.000 0.000 0.000   0 0.000
STOVM7 30/03/2017 Call 3.280 0.385 0.385 0.000   0 0.385
STOVN7 30/03/2017 Put 3.280 0.001 0.001 0.000   0 0.001
STOWM9 30/03/2017 Call 3.290 0.375 0.375 0.000   0 0.375
STOWN9 30/03/2017 Put 3.290 0.001 0.001 0.000   0 0.001
STOGY9 30/03/2017 Call 3.370 0.300 0.300 0.000   0 0.300
STOGZ9 30/03/2017 Put 3.370 0.003 0.003 0.000   0 0.003
STOWL9 30/03/2017 Call 3.380 0.290 0.290 0.000   0 0.290
STOWK9 30/03/2017 Put 3.380 0.003 0.003 0.000   0 0.003
STOVY7 30/03/2017 Call 3.470 0.205 0.205 0.000   0 0.205
STOVZ7 30/03/2017 Put 3.470 0.010 0.010 0.000   0 0.010
STOWI9 30/03/2017 Call 3.480 0.200 0.200 0.000   0 0.200
STOWJ9 30/03/2017 Put 3.480 0.015 0.015 0.000   0 0.015
STOGQ9 30/03/2017 Call 3.560 0.135 0.135 0.000   0 0.135
STOGR9 30/03/2017 Put 3.560 0.030 0.030 0.040 350 0 0.030
STOWH9 30/03/2017 Call 3.570 0.125 0.125 0.000   0 0.125
STOWG9 30/03/2017 Put 3.570 0.035 0.035 0.000   0 0.035
STOVU7 30/03/2017 Call 3.660 0.070 0.070 0.065 200 0 0.070
STOVV7 30/03/2017 Put 3.660 0.075 0.075 0.000   0 0.075
STORJ9 30/03/2017 Call 3.670 0.065 0.065 0.000   0 0.065
STORK9 30/03/2017 Put 3.670 0.080 0.080 0.000   0 0.080
STOG79 30/03/2017 Call 3.750 0.035 0.035 0.030 85 0 0.035
STOG89 30/03/2017 Put 3.750 0.130 0.130 0.000   0 0.130
STORM9 30/03/2017 Call 3.760 0.030 0.030 0.000   0 0.030
STORL9 30/03/2017 Put 3.760 0.135 0.135 0.000   0 0.135
STOVW7 30/03/2017 Call 3.840 0.015 0.015 0.000   0 0.015
STOVX7 30/03/2017 Put 3.840 0.200 0.200 0.180 235 0 0.200
STOEN9 30/03/2017 Call 3.850 0.010 0.010 0.000   0 0.010
STOEO9 30/03/2017 Put 3.850 0.210 0.210 0.200 35 0 0.210
STOG99 30/03/2017 Call 3.940 0.004 0.004 0.000   0 0.004
STOGM9 30/03/2017 Put 3.940 0.290 0.290 0.320 198 0 0.290
STOT49 30/03/2017 Call 3.950 0.003 0.003 0.000   0 0.003
STOT59 30/03/2017 Put 3.950 0.300 0.300 0.000   0 0.300
STOVS7 30/03/2017 Call 4.030 0.001 0.001 0.000   0 0.001
STOVT7 30/03/2017 Put 4.030 0.375 0.375 0.000   0 0.375
STOP99 30/03/2017 Call 4.040 0.001 0.001 0.000   0 0.001
STOPK9 30/03/2017 Put 4.040 0.385 0.385 0.365 140 0 0.385
STOGN9 30/03/2017 Call 4.120 0.000 0.000 0.000   0 0.000
STOGO9 30/03/2017 Put 4.120 0.465 0.465 0.460 59 0 0.465
STOT79 30/03/2017 Call 4.130 0.000 0.000 0.000   0 0.000
STOT69 30/03/2017 Put 4.130 0.470 0.470 0.475 574 0 0.470
STOVQ7 30/03/2017 Call 4.220 0.000 0.000 0.000   0 0.000
STOVR7 30/03/2017 Put 4.220 0.560 0.560 0.000   0 0.560
STORN9 30/03/2017 Call 4.230 0.000 0.000 0.000   0 0.000
STORO9 30/03/2017 Put 4.230 0.570 0.570 0.595 684 0 0.570
STOG59 30/03/2017 Call 4.310 0.000 0.000 0.000   0 0.000
STOG69 30/03/2017 Put 4.310 0.650 0.650 0.000   0 0.650
STORQ9 30/03/2017 Call 4.320 0.000 0.000 0.000   0 0.000
STORP9 30/03/2017 Put 4.320 0.660 0.660 0.000   0 0.660
STOVK7 30/03/2017 Call 4.410 0.000 0.000 0.000   0 0.000
STOVL7 30/03/2017 Put 4.410 0.750 0.750 0.750 18 0 0.750
STOP59 30/03/2017 Call 4.420 0.000 0.000 0.000   0 0.000
STOP69 30/03/2017 Put 4.420 0.760 0.760 0.000   0 0.760
STOFY9 30/03/2017 Call 4.500 0.000 0.000 0.000   0 0.000
STOFZ9 30/03/2017 Put 4.500 0.840 0.840 0.000   0 0.840
STOP89 30/03/2017 Call 4.510 0.000 0.000 0.000   0 0.000
STOP79 30/03/2017 Put 4.510 0.850 0.850 0.000   0 0.850
STOVO7 30/03/2017 Call 4.590 0.000 0.000 0.000   0 0.000
STOVP7 30/03/2017 Put 4.590 0.930 0.930 0.000   0 0.930
STOWP7 30/03/2017 Call 4.600 0.000 0.000 0.000   0 0.000
STOWO7 30/03/2017 Put 4.600 0.940 0.940 0.000   0 0.940
STOT89 30/03/2017 Call 4.610 0.000 0.000 0.000   0 0.000
STOT99 30/03/2017 Put 4.610 0.950 0.950 0.000   0 0.950
STOG19 30/03/2017 Call 4.690 0.000 0.000 0.000   0 0.000
STOG29 30/03/2017 Put 4.690 1.030 1.030 0.000   0 1.030
STOWW7 30/03/2017 Call 4.920 0.000 0.000 0.000   0 0.000
STOWX7 30/03/2017 Put 4.920 1.260 1.260 0.000   0 1.260
STOJO9 30/03/2017 Call 4.930 0.000 0.000 0.000   0 0.000
STOJP9 30/03/2017 Put 4.930 1.270 1.270 0.000   0 1.270
STOFU9 30/03/2017 Call 5.150 0.000 0.000 0.000   0 0.000
STOFV9 30/03/2017 Put 5.150 1.490 1.490 0.000   0 1.490
STOWQ7 30/03/2017 Call 5.160 0.000 0.000 0.000   0 0.000
STOWR7 30/03/2017 Put 5.160 1.500 1.500 0.000 200 0 1.500
STOYA7 30/03/2017 Call 5.390 0.000 0.000 0.000   0 0.000
STOYB7 30/03/2017 Put 5.390 1.730 1.730 0.000   0 1.730
STOG39 30/03/2017 Call 5.620 0.000 0.000 0.000   0 0.000
STOG49 30/03/2017 Put 5.620 1.960 1.960 0.000   0 1.960
STOWT7 30/03/2017 Call 5.630 0.000 0.000 0.000   0 0.000
STOWS7 30/03/2017 Put 5.630 1.970 1.970 0.000   0 1.970
STOYC7 30/03/2017 Call 5.860 0.000 0.000 0.000   0 0.000
STOYD7 30/03/2017 Put 5.860 2.200 2.200 0.000   0 2.200
STOFW9 30/03/2017 Call 6.090 0.000 0.000 0.000   0 0.000
STOFX9 30/03/2017 Put 6.090 2.430 2.430 0.000   0 2.430
STOW57 30/03/2017 Call 6.100 0.000 0.000 0.000   0 0.000
STOW47 30/03/2017 Put 6.100 2.440 2.440 0.000   0 2.440
STOZU7 30/03/2017 Call 6.330 0.000 0.000 0.000   0 0.000
STOZV7 30/03/2017 Put 6.330 2.670 2.670 0.000   0 2.670
STOKR8 30/03/2017 Call 6.340 0.000 0.000 0.000   0 0.000
STOKS8 30/03/2017 Put 6.340 2.680 2.680 0.000   0 2.680
STOKK9 30/03/2017 Call 6.560 0.000 0.000 0.000   0 0.000
STOKL9 30/03/2017 Put 6.560 2.900 2.900 0.000   0 2.900
STONO9 30/03/2017 Call 6.570 0.000 0.000 0.000   0 0.000
STONP9 30/03/2017 Put 6.570 2.910 2.910 0.000   0 2.910
STOKQ9 30/03/2017 Call 7.030 0.000 0.000 0.000   0 0.000
STOKR9 30/03/2017 Put 7.030 3.370 3.370 0.000   0 3.370
STOV28 30/03/2017 Call 7.040 0.000 0.000 0.000   0 0.000
STOV38 30/03/2017 Put 7.040 3.380 3.380 0.000   0 3.380
STOKY9 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
STOKZ9 30/03/2017 Put 7.500 3.840 3.840 0.000   0 3.840
STOW67 30/03/2017 Call 7.510 0.000 0.000 0.000   0 0.000
STOW77 30/03/2017 Put 7.510 3.850 3.850 0.000   0 3.850
STOL59 30/03/2017 Call 7.970 0.000 0.000 0.000   0 0.000
STOL69 30/03/2017 Put 7.970 4.310 4.310 0.000   0 4.310
STOW97 30/03/2017 Call 7.980 0.000 0.000 0.000   0 0.000
STOW87 30/03/2017 Put 7.980 4.320 4.320 0.000   0 4.320
STOIS8 30/03/2017 Call 8.440 0.000 0.000 0.000   0 0.000
STOIR8 30/03/2017 Put 8.440 4.780 4.780 0.000   0 4.780
STOIL8 30/03/2017 Call 8.450 0.000 0.000 0.000   0 0.000
STOIM8 30/03/2017 Put 8.450 4.790 4.790 0.000   0 4.790
STOMR9 30/03/2017 Call 8.900 0.000 0.000 0.000   0 0.000
STOMS9 30/03/2017 Put 8.900 5.240 5.240 0.000   0 5.240
STOMU9 30/03/2017 Call 8.910 0.000 0.000 0.000   0 0.000
STOMT9 30/03/2017 Put 8.910 5.245 5.245 0.000   0 5.245
STOT18 30/03/2017 Call 9.610 0.000 0.000 0.000   0 0.000
STOT28 30/03/2017 Put 9.610 5.950 5.950 0.000   0 5.950
STOT48 30/03/2017 Call 9.620 0.000 0.000 0.000   0 0.000
STOT38 30/03/2017 Put 9.620 5.955 5.955 0.000 600 0 5.955
STOT78 30/03/2017 Call 9.840 0.000 0.000 0.000   0 0.000
STOT88 30/03/2017 Put 9.840 6.180 6.180 0.000   0 6.180
STOTA8 30/03/2017 Call 9.850 0.000 0.000 0.000   0 0.000
STOT98 30/03/2017 Put 9.850 6.185 6.185 0.000   0 6.185
STOI79 27/04/2017 Call 0.010 3.655 3.655 0.000   0 3.655
STOIN9 27/04/2017 Call 2.700 0.970 0.970 0.000   0 0.970
STOIO9 27/04/2017 Put 2.700 0.000 0.000 0.000   0 0.000
STOF69 27/04/2017 Call 2.800 0.870 0.870 0.000   0 0.870
STOF79 27/04/2017 Put 2.800 0.000 0.000 0.000   0 0.000
STOF89 27/04/2017 Call 2.900 0.770 0.770 0.000   0 0.770
STOF99 27/04/2017 Put 2.900 0.001 0.001 0.000   0 0.001
STOFF9 27/04/2017 Call 3.000 0.675 0.675 0.000   0 0.675
STOFG9 27/04/2017 Put 3.000 0.003 0.003 0.000   0 0.003
STOFH9 27/04/2017 Call 3.100 0.575 0.575 0.000   0 0.575
STOFI9 27/04/2017 Put 3.100 0.007 0.007 0.000   0 0.007
STOFL9 27/04/2017 Call 3.200 0.485 0.485 0.000   0 0.485
STOFM9 27/04/2017 Put 3.200 0.015 0.015 0.000   0 0.015
STOFN9 27/04/2017 Call 3.300 0.395 0.395 0.000   0 0.395
STOFO9 27/04/2017 Put 3.300 0.025 0.025 0.000   0 0.025
STOFP9 27/04/2017 Call 3.400 0.310 0.310 0.000   0 0.310
STOFQ9 27/04/2017 Put 3.400 0.045 0.045 0.000   0 0.045
STOFR9 27/04/2017 Call 3.500 0.240 0.240 0.000   0 0.240
STOFS9 27/04/2017 Put 3.500 0.075 0.075 0.000   0 0.075
STOFT9 27/04/2017 Call 3.600 0.175 0.175 0.000   0 0.175
STOGK9 27/04/2017 Put 3.600 0.110 0.110 0.000   0 0.110
STOGL9 27/04/2017 Call 3.700 0.125 0.125 0.000   0 0.125
STOGP9 27/04/2017 Put 3.700 0.160 0.160 0.000   0 0.160
STOW69 27/04/2017 Call 3.710 0.120 0.120 0.000   0 0.120
STOW79 27/04/2017 Put 3.710 0.165 0.165 0.000   0 0.165
STOGS9 27/04/2017 Call 3.800 0.085 0.085 0.000   0 0.085
STOGT9 27/04/2017 Put 3.800 0.220 0.220 0.000   0 0.220
STOW99 27/04/2017 Call 3.810 0.080 0.080 0.000   0 0.080
STOW89 27/04/2017 Put 3.810 0.230 0.230 0.205 145 0 0.230
STOGU9 27/04/2017 Call 3.900 0.055 0.055 0.000   0 0.055
STOGV9 27/04/2017 Put 3.900 0.295 0.295 0.275 100 0 0.295
STOWA9 27/04/2017 Call 3.910 0.050 0.050 0.000   0 0.050
STOWB9 27/04/2017 Put 3.910 0.300 0.300 0.000   0 0.300
STOI19 27/04/2017 Call 4.000 0.035 0.035 0.000   0 0.035
STOI29 27/04/2017 Put 4.000 0.375 0.375 0.000   0 0.375
STOSQ9 27/04/2017 Call 4.010 0.035 0.035 0.000   0 0.035
STOSP9 27/04/2017 Put 4.010 0.380 0.380 0.355 150 0 0.380
STOI39 27/04/2017 Call 4.100 0.020 0.020 0.000   0 0.020
STOI49 27/04/2017 Put 4.100 0.465 0.465 0.000   0 0.465
STOSR9 27/04/2017 Call 4.110 0.020 0.020 0.000   0 0.020
STOSS9 27/04/2017 Put 4.110 0.470 0.470 0.455 669 0 0.470
STOI59 27/04/2017 Call 4.200 0.010 0.010 0.000   0 0.010
STOI69 27/04/2017 Put 4.200 0.555 0.555 0.000   0 0.555
STOWD9 27/04/2017 Call 4.210 0.010 0.010 0.000   0 0.010
STOWC9 27/04/2017 Put 4.210 0.560 0.560 0.575 728 0 0.560
STOI89 27/04/2017 Call 4.300 0.007 0.007 0.000   0 0.007
STOI99 27/04/2017 Put 4.300 0.650 0.650 0.000   0 0.650
STOIV9 27/04/2017 Call 4.400 0.004 0.004 0.000   0 0.004
STOIW9 27/04/2017 Put 4.400 0.745 0.745 0.000   0 0.745
STOMW9 27/04/2017 Call 4.410 0.004 0.004 0.000   0 0.004
STOMV9 27/04/2017 Put 4.410 0.755 0.755 0.000   0 0.755
STOJQ9 27/04/2017 Call 4.500 0.002 0.002 0.000   0 0.002
STOJR9 27/04/2017 Put 4.500 0.845 0.845 0.000   0 0.845
STOTY9 27/04/2017 Call 4.510 0.002 0.002 0.000   0 0.002
STOTZ9 27/04/2017 Put 4.510 0.850 0.850 0.000   0 0.850
STOJS9 27/04/2017 Call 4.600 0.001 0.001 0.000   0 0.001
STOJT9 27/04/2017 Put 4.600 0.940 0.940 0.000   0 0.940
STOU29 27/04/2017 Call 4.610 0.001 0.001 0.000   0 0.001
STOU19 27/04/2017 Put 4.610 0.950 0.950 0.000   0 0.950
STOK59 27/04/2017 Call 4.700 0.001 0.001 0.000   0 0.001
STOK69 27/04/2017 Put 4.700 1.040 1.040 0.000   0 1.040
STOKB9 27/04/2017 Call 4.800 0.000 0.000 0.000   0 0.000
STOKC9 27/04/2017 Put 4.800 1.140 1.140 0.000   0 1.140
STOKD9 27/04/2017 Call 4.900 0.000 0.000 0.000   0 0.000
STOKE9 27/04/2017 Put 4.900 1.240 1.240 0.000   0 1.240
STOM79 27/04/2017 Call 5.000 0.000 0.000 0.000   0 0.000
STOM89 27/04/2017 Put 5.000 1.340 1.340 0.000   0 1.340
STOM99 27/04/2017 Call 5.250 0.000 0.000 0.000   0 0.000
STOMA9 27/04/2017 Put 5.250 1.590 1.590 0.000   0 1.590
STOMZ9 27/04/2017 Call 5.500 0.000 0.000 0.000   0 0.000
STON19 27/04/2017 Put 5.500 1.840 1.840 0.000   0 1.840
STOLO9 25/05/2017 Call 0.010 3.660 3.660 0.000   0 3.660
STOVR9 25/05/2017 Call 2.800 0.880 0.880 0.000   0 0.880
STOVS9 25/05/2017 Put 2.800 0.005 0.005 0.000   0 0.005
STOVT9 25/05/2017 Call 2.900 0.785 0.785 0.000   0 0.785
STOVU9 25/05/2017 Put 2.900 0.009 0.009 0.000   0 0.009
STOVJ9 25/05/2017 Call 3.000 0.690 0.690 0.000   0 0.690
STOVK9 25/05/2017 Put 3.000 0.015 0.015 0.000   0 0.015
STOTI9 25/05/2017 Call 3.100 0.600 0.600 0.000   0 0.600
STOTJ9 25/05/2017 Put 3.100 0.025 0.025 0.000   0 0.025
STOLT9 25/05/2017 Call 3.200 0.515 0.515 0.000   0 0.515
STOLZ9 25/05/2017 Put 3.200 0.040 0.040 0.000   0 0.040
STOM19 25/05/2017 Call 3.300 0.435 0.435 0.000   0 0.435
STOM29 25/05/2017 Put 3.300 0.060 0.060 0.000   0 0.060
STOLP9 25/05/2017 Call 3.400 0.360 0.360 0.000   0 0.360
STOLQ9 25/05/2017 Put 3.400 0.090 0.090 0.000   0 0.090
STOKN9 25/05/2017 Call 3.500 0.290 0.290 0.000   0 0.290
STOKO9 25/05/2017 Put 3.500 0.120 0.120 0.000   0 0.120
STOKP9 25/05/2017 Call 3.600 0.230 0.230 0.000 35 0 0.230
STOKS9 25/05/2017 Put 3.600 0.165 0.165 0.000   0 0.165
STOKT9 25/05/2017 Call 3.700 0.180 0.180 0.000   0 0.180
STOKU9 25/05/2017 Put 3.700 0.215 0.215 0.000   0 0.215
STOKV9 25/05/2017 Call 3.800 0.135 0.135 0.000   0 0.135
STOKW9 25/05/2017 Put 3.800 0.270 0.270 0.000   0 0.270
STOKX9 25/05/2017 Call 3.900 0.105 0.105 0.000   0 0.105
STOL19 25/05/2017 Put 3.900 0.340 0.340 0.000   0 0.340
STOL29 25/05/2017 Call 4.000 0.075 0.075 0.000   0 0.075
STOL39 25/05/2017 Put 4.000 0.410 0.410 0.000   0 0.410
STOU39 25/05/2017 Call 4.010 0.075 0.075 0.000   0 0.075
STOU49 25/05/2017 Put 4.010 0.415 0.415 0.000   0 0.415
STOL49 25/05/2017 Call 4.100 0.055 0.055 0.000   0 0.055
STOL79 25/05/2017 Put 4.100 0.490 0.490 0.000   0 0.490
STOU69 25/05/2017 Call 4.110 0.055 0.055 0.000   0 0.055
STOU59 25/05/2017 Put 4.110 0.495 0.495 0.000   0 0.495
STOL89 25/05/2017 Call 4.200 0.040 0.040 0.040 118 0 0.040
STOL99 25/05/2017 Put 4.200 0.575 0.575 0.000 35 0 0.575
STOU79 25/05/2017 Call 4.210 0.040 0.040 0.000   0 0.040
STOU89 25/05/2017 Put 4.210 0.580 0.580 0.000   0 0.580
STOLA9 25/05/2017 Call 4.300 0.030 0.030 0.000   0 0.030
STOLB9 25/05/2017 Put 4.300 0.665 0.665 0.000   0 0.665
STOLC9 25/05/2017 Call 4.400 0.020 0.020 0.000   0 0.020
STOLD9 25/05/2017 Put 4.400 0.755 0.755 0.000   0 0.755
STOLE9 25/05/2017 Call 4.500 0.015 0.015 0.000   0 0.015
STOLF9 25/05/2017 Put 4.500 0.850 0.850 0.000   0 0.850
STOLG9 25/05/2017 Call 4.600 0.010 0.010 0.000   0 0.010
STOLH9 25/05/2017 Put 4.600 0.945 0.945 0.000   0 0.945
STOLI9 25/05/2017 Call 4.700 0.007 0.007 0.000   0 0.007
STOLJ9 25/05/2017 Put 4.700 1.045 1.045 0.000   0 1.045
STOLK9 25/05/2017 Call 4.800 0.004 0.004 0.000   0 0.004
STOLL9 25/05/2017 Put 4.800 1.145 1.145 0.000   0 1.145
STOLM9 25/05/2017 Call 4.900 0.003 0.003 0.000   0 0.003
STOLN9 25/05/2017 Put 4.900 1.240 1.240 0.000   0 1.240
STOMB9 25/05/2017 Call 5.000 0.002 0.002 0.000   0 0.002
STOMC9 25/05/2017 Put 5.000 1.340 1.340 0.000   0 1.340
STOWO9 25/05/2017 Call 5.010 0.002 0.002 0.000   0 0.002
STOWP9 25/05/2017 Put 5.010 1.340 1.340 0.000   0 1.340
STOMD9 25/05/2017 Call 5.250 0.001 0.001 0.000   0 0.001
STOME9 25/05/2017 Put 5.250 1.590 1.590 0.000   0 1.590
STONY9 25/05/2017 Call 5.260 0.001 0.001 0.000   0 0.001
STONZ9 25/05/2017 Put 5.260 1.590 1.590 0.000   0 1.590
STON29 25/05/2017 Call 5.500 0.000 0.000 0.000   0 0.000
STON79 25/05/2017 Put 5.500 1.840 1.840 0.000   0 1.840
STONV8 29/06/2017 Call 0.010 3.670 3.670 0.000   0 3.670
STON47 29/06/2017 Call 1.780 1.890 1.890 0.000   0 1.890
STON57 29/06/2017 Put 1.780 0.000 0.000 0.000   0 0.000
STOKE7 29/06/2017 Call 1.870 1.800 1.800 0.000   0 1.800
STOKF7 29/06/2017 Put 1.870 0.000 0.000 0.000   0 0.000
STOI97 29/06/2017 Call 2.060 1.615 1.615 0.000   0 1.615
STOIF7 29/06/2017 Put 2.060 0.000 0.000 0.000   0 0.000
STOGW7 29/06/2017 Call 2.250 1.430 1.430 0.000   0 1.430
STOGX7 29/06/2017 Put 2.250 0.001 0.001 0.000   0 0.001
STODN7 29/06/2017 Call 2.440 1.245 1.245 0.000   0 1.245
STODO7 29/06/2017 Put 2.440 0.004 0.004 0.000   0 0.004
STOSV8 29/06/2017 Call 2.450 1.235 1.235 0.000   0 1.235
STOSU8 29/06/2017 Put 2.450 0.004 0.004 0.000   0 0.004
STOXN9 29/06/2017 Call 2.620 1.070 1.070 0.000   0 1.070
STOXO9 29/06/2017 Put 2.620 0.010 0.010 0.000   0 0.010
STOSW8 29/06/2017 Call 2.630 1.060 1.060 0.000   0 1.060
STOSX8 29/06/2017 Put 2.630 0.010 0.010 0.000   0 0.010
STOZ98 29/06/2017 Call 2.720 0.975 0.975 0.000   0 0.975
STOZA8 29/06/2017 Put 2.720 0.015 0.015 0.000   0 0.015
STOXL9 29/06/2017 Call 2.810 0.895 0.895 0.000   0 0.895
STOXM9 29/06/2017 Put 2.810 0.025 0.025 0.000   0 0.025
STOSZ8 29/06/2017 Call 2.820 0.885 0.885 0.000   0 0.885
STOSY8 29/06/2017 Put 2.820 0.025 0.025 0.000   0 0.025
STOYJ8 29/06/2017 Call 2.910 0.800 0.800 0.000   0 0.800
STOYK8 29/06/2017 Put 2.910 0.035 0.035 0.000   0 0.035
STOJD9 29/06/2017 Call 3.000 0.725 0.725 0.000   0 0.725
STOJE9 29/06/2017 Put 3.000 0.045 0.045 0.000   0 0.045
STOXC8 29/06/2017 Call 3.090 0.645 0.645 0.000   0 0.645
STOXD8 29/06/2017 Put 3.090 0.060 0.060 0.000   0 0.060
STOCO9 29/06/2017 Call 3.190 0.565 0.565 0.000   0 0.565
STOCP9 29/06/2017 Put 3.190 0.085 0.085 0.000   0 0.085
STOXF8 29/06/2017 Call 3.280 0.495 0.495 0.000   0 0.495
STOXG8 29/06/2017 Put 3.280 0.105 0.105 0.000   0 0.105
STOK99 29/06/2017 Call 3.290 0.490 0.490 0.000   0 0.490
STOKA9 29/06/2017 Put 3.290 0.110 0.110 0.000   0 0.110
STOZO8 29/06/2017 Call 3.370 0.435 0.435 0.000   0 0.435
STOZP8 29/06/2017 Put 3.370 0.130 0.130 0.000   0 0.130
STOVG8 29/06/2017 Call 3.470 0.370 0.370 0.000   0 0.370
STOVH8 29/06/2017 Put 3.470 0.165 0.165 0.000   0 0.165
STOTC9 29/06/2017 Call 3.480 0.360 0.360 0.000   0 0.360
STOTD9 29/06/2017 Put 3.480 0.170 0.170 0.000   0 0.170
STOZ28 29/06/2017 Call 3.560 0.315 0.315 0.000   0 0.315
STOZ38 29/06/2017 Put 3.560 0.200 0.200 0.000   0 0.200
STOTF9 29/06/2017 Call 3.570 0.310 0.310 0.000   0 0.310
STOTE9 29/06/2017 Put 3.570 0.205 0.205 0.000   0 0.205
STORT8 29/06/2017 Call 3.660 0.260 0.260 0.000   0 0.260
STORU8 29/06/2017 Put 3.660 0.245 0.245 0.000 100 0 0.245
STOTG9 29/06/2017 Call 3.670 0.255 0.255 0.000   0 0.255
STOTH9 29/06/2017 Put 3.670 0.250 0.250 0.000   0 0.250
STOXI8 29/06/2017 Call 3.750 0.220 0.220 0.000   0 0.220
STOXJ8 29/06/2017 Put 3.750 0.295 0.295 0.000   0 0.295
STOP98 29/06/2017 Call 3.840 0.180 0.180 0.000   0 0.180
STOPK8 29/06/2017 Put 3.840 0.345 0.345 0.000 99 0 0.345
STOTY8 29/06/2017 Call 3.940 0.145 0.145 0.000   0 0.145
STOTZ8 29/06/2017 Put 3.940 0.410 0.410 0.000   0 0.410
STONW8 29/06/2017 Call 4.030 0.120 0.120 0.000   0 0.120
STONX8 29/06/2017 Put 4.030 0.475 0.475 0.000 25 0 0.475
STOWT8 29/06/2017 Call 4.040 0.115 0.115 0.000   0 0.115
STOWU8 29/06/2017 Put 4.040 0.475 0.475 0.000   0 0.475
STOSN8 29/06/2017 Call 4.120 0.100 0.100 0.000   0 0.100
STOSO8 29/06/2017 Put 4.120 0.540 0.540 0.000   0 0.540
STOM28 29/06/2017 Call 4.220 0.080 0.080 0.000   0 0.080
STOM38 29/06/2017 Put 4.220 0.620 0.620 0.000   0 0.620
STOQI8 29/06/2017 Call 4.310 0.065 0.065 0.000   0 0.065
STOQJ8 29/06/2017 Put 4.310 0.695 0.695 0.000   0 0.695
STOLK8 29/06/2017 Call 4.410 0.050 0.050 0.000   0 0.050
STOLN8 29/06/2017 Put 4.410 0.785 0.785 0.000   0 0.785
STOMH8 29/06/2017 Call 4.500 0.040 0.040 0.000   0 0.040
STOMI8 29/06/2017 Put 4.500 0.865 0.865 0.000 25 0 0.865
STOKF8 29/06/2017 Call 4.510 0.040 0.040 0.000   0 0.040
STOKG8 29/06/2017 Put 4.510 0.870 0.870 0.000   0 0.870
STOLO8 29/06/2017 Call 4.590 0.035 0.035 0.000   0 0.035
STOLP8 29/06/2017 Put 4.590 0.950 0.950 0.000   0 0.950
STOJK7 29/06/2017 Call 4.690 0.025 0.025 0.000   0 0.025
STOJL7 29/06/2017 Put 4.690 1.045 1.045 0.000   0 1.045
STOLZ8 29/06/2017 Call 4.920 0.015 0.015 0.000   0 0.015
STOM18 29/06/2017 Put 4.920 1.265 1.265 0.000   0 1.265
STOWS8 29/06/2017 Call 4.930 0.015 0.015 0.000   0 0.015
STOWR8 29/06/2017 Put 4.930 1.260 1.260 0.000   0 1.260
STOFW7 29/06/2017 Call 5.150 0.008 0.008 0.000   0 0.008
STOFX7 29/06/2017 Put 5.150 1.490 1.490 0.000   0 1.490
STOP19 29/06/2017 Call 5.160 0.008 0.008 0.000   0 0.008
STOP29 29/06/2017 Put 5.160 1.485 1.485 0.000 200 0 1.485
STOLQ8 29/06/2017 Call 5.390 0.004 0.004 0.000   0 0.004
STOLR8 29/06/2017 Put 5.390 1.730 1.730 0.000   0 1.730
STOP49 29/06/2017 Call 5.400 0.004 0.004 0.000   0 0.004
STOP39 29/06/2017 Put 5.400 1.720 1.720 0.000   0 1.720
STOFU7 29/06/2017 Call 5.620 0.002 0.002 0.000   0 0.002
STOFV7 29/06/2017 Put 5.620 1.960 1.960 0.000   0 1.960
STOKI8 29/06/2017 Call 5.630 0.002 0.002 0.000   0 0.002
STOKH8 29/06/2017 Put 5.630 1.945 1.945 0.000   0 1.945
STOLX8 29/06/2017 Call 5.860 0.001 0.001 0.000   0 0.001
STOLY8 29/06/2017 Put 5.860 2.200 2.200 0.000   0 2.200
STOBK7 29/06/2017 Call 6.090 0.001 0.001 0.000   0 0.001
STOBL7 29/06/2017 Put 6.090 2.430 2.430 0.000   0 2.430
STOWP8 29/06/2017 Call 6.100 0.001 0.001 0.000   0 0.001
STOWQ8 29/06/2017 Put 6.100 2.410 2.410 0.000   0 2.410
STOLS8 29/06/2017 Call 6.330 0.000 0.000 0.000   0 0.000
STOLW8 29/06/2017 Put 6.330 2.670 2.670 0.000   0 2.670
STOJ39 29/06/2017 Call 6.340 0.000 0.000 0.000   0 0.000
STOJ29 29/06/2017 Put 6.340 2.650 2.650 0.000   0 2.650
STOXF9 29/06/2017 Call 6.560 0.000 0.000 0.000   0 0.000
STOXG9 29/06/2017 Put 6.560 2.900 2.900 0.000   0 2.900
STOJ49 29/06/2017 Call 6.570 0.000 0.000 0.000   0 0.000
STOJ59 29/06/2017 Put 6.570 2.880 2.880 0.000   0 2.880
STOXH9 29/06/2017 Call 7.030 0.000 0.000 0.000   0 0.000
STOXI9 29/06/2017 Put 7.030 3.370 3.370 0.000   0 3.370
STOV58 29/06/2017 Call 7.040 0.000 0.000 0.000   0 0.000
STOV48 29/06/2017 Put 7.040 3.345 3.345 0.000   0 3.345
STOUP9 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.000
STOUQ9 29/06/2017 Put 7.500 3.840 3.840 0.000   0 3.840
STOJQ8 29/06/2017 Call 7.510 0.000 0.000 0.000   0 0.000
STOJR8 29/06/2017 Put 7.510 3.815 3.815 0.000   0 3.815
STOUR9 29/06/2017 Call 7.970 0.000 0.000 0.000   0 0.000
STOUS9 29/06/2017 Put 7.970 4.310 4.310 0.000   0 4.310
STOLR9 29/06/2017 Call 7.980 0.000 0.000 0.000   0 0.000
STOLS9 29/06/2017 Put 7.980 4.280 4.280 0.000   0 4.280
STOUT9 29/06/2017 Call 8.440 0.000 0.000 0.000   0 0.000
STOUU9 29/06/2017 Put 8.440 4.780 4.780 0.000   0 4.780
STOP78 29/06/2017 Call 8.450 0.000 0.000 0.000   0 0.000
STOP88 29/06/2017 Put 8.450 4.750 4.750 0.000   0 4.750
STON59 29/06/2017 Call 8.900 0.000 0.000 0.000   0 0.000
STON69 29/06/2017 Put 8.900 5.240 5.240 0.000   0 5.240
STOMX9 29/06/2017 Call 8.910 0.000 0.000 0.000   0 0.000
STOMY9 29/06/2017 Put 8.910 5.210 5.210 0.000 600 0 5.210
STOLX9 29/06/2017 Call 9.370 0.000 0.000 0.000   0 0.000
STOLY9 29/06/2017 Put 9.370 5.710 5.710 0.000   0 5.710
STOIK9 29/06/2017 Call 9.840 0.000 0.000 0.000   0 0.000
STOIL9 29/06/2017 Put 9.840 6.180 6.180 0.000   0 6.180
STOFJ9 29/06/2017 Call 10.310 0.000 0.000 0.000   0 0.000
STOFK9 29/06/2017 Put 10.310 6.650 6.650 0.000   0 6.650
STOMM9 29/06/2017 Call 10.320 0.000 0.000 0.000   0 0.000
STOML9 29/06/2017 Put 10.320 6.615 6.615 0.000   0 6.615
STOEJ9 29/06/2017 Call 10.780 0.000 0.000 0.000   0 0.000
STOEM9 29/06/2017 Put 10.780 7.120 7.120 0.000   0 7.120
STOMN9 29/06/2017 Call 10.790 0.000 0.000 0.000   0 0.000
STOMO9 29/06/2017 Put 10.790 7.085 7.085 0.000   0 7.085
STOW48 29/06/2017 Call 11.250 0.000 0.000 0.000   0 0.000
STOW58 29/06/2017 Put 11.250 7.590 7.590 0.000   0 7.590
STOMQ9 29/06/2017 Call 11.260 0.000 0.000 0.000   0 0.000
STOMP9 29/06/2017 Put 11.260 7.555 7.555 0.000   0 7.555
STOWA8 29/06/2017 Call 11.720 0.000 0.000 0.000   0 0.000
STOWB8 29/06/2017 Put 11.720 8.060 8.060 0.000   0 8.060
STOWE8 29/06/2017 Call 12.180 0.000 0.000 0.000   0 0.000
STOWF8 29/06/2017 Put 12.180 8.520 8.520 0.000   0 8.520
STONM9 29/06/2017 Call 12.190 0.000 0.000 0.000   0 0.000
STONN9 29/06/2017 Put 12.190 8.480 8.480 8.450 2 0 8.480
STOW88 29/06/2017 Call 12.650 0.000 0.000 0.000   0 0.000
STOW98 29/06/2017 Put 12.650 8.990 8.990 0.000   0 8.990
STOWG8 29/06/2017 Call 13.120 0.000 0.000 0.000   0 0.000
STOWH8 29/06/2017 Put 13.120 9.460 9.460 0.000   0 9.460
STODR9 29/06/2017 Call 13.130 0.000 0.000 0.000   0 0.000
STODS9 29/06/2017 Put 13.130 9.415 9.415 0.000   0 9.415
STOW68 29/06/2017 Call 13.590 0.000 0.000 0.000   0 0.000
STOW78 29/06/2017 Put 13.590 9.930 9.930 0.000   0 9.930
STOSM9 27/07/2017 Call 0.010 3.675 3.675 0.000   0 3.675
STOVX9 27/07/2017 Call 2.800 0.920 0.920 0.000   0 0.920
STOVY9 27/07/2017 Put 2.800 0.035 0.035 0.000   0 0.035
STOVV9 27/07/2017 Call 2.900 0.830 0.830 0.000   0 0.830
STOVW9 27/07/2017 Put 2.900 0.050 0.050 0.000   0 0.050
STOVL9 27/07/2017 Call 3.000 0.745 0.745 0.000   0 0.745
STOVM9 27/07/2017 Put 3.000 0.070 0.070 0.000   0 0.070
STOTK9 27/07/2017 Call 3.100 0.665 0.665 0.000   0 0.665
STOTL9 27/07/2017 Put 3.100 0.090 0.090 0.000   0 0.090
STOT29 27/07/2017 Call 3.200 0.590 0.590 0.000   0 0.590
STOT39 27/07/2017 Put 3.200 0.110 0.110 0.000   0 0.110
STOS49 27/07/2017 Call 3.300 0.515 0.515 0.000   0 0.515
STOS59 27/07/2017 Put 3.300 0.140 0.140 0.000   0 0.140
STOSE9 27/07/2017 Call 3.400 0.450 0.450 0.000   0 0.450
STOSF9 27/07/2017 Put 3.400 0.170 0.170 0.000   0 0.170
STORX9 27/07/2017 Call 3.500 0.385 0.385 0.000   0 0.385
STORY9 27/07/2017 Put 3.500 0.210 0.210 0.000   0 0.210
STOSK9 27/07/2017 Call 3.600 0.330 0.330 0.000   0 0.330
STOSL9 27/07/2017 Put 3.600 0.255 0.255 0.000   0 0.255
STORZ9 27/07/2017 Call 3.700 0.280 0.280 0.000   0 0.280
STOS19 27/07/2017 Put 3.700 0.300 0.300 0.000   0 0.300
STOSI9 27/07/2017 Call 3.800 0.230 0.230 0.000   0 0.230
STOSJ9 27/07/2017 Put 3.800 0.355 0.355 0.000   0 0.355
STOS29 27/07/2017 Call 3.900 0.195 0.195 0.000   0 0.195
STOS39 27/07/2017 Put 3.900 0.415 0.415 0.000   0 0.415
STOSG9 27/07/2017 Call 4.000 0.160 0.160 0.000   0 0.160
STOSH9 27/07/2017 Put 4.000 0.480 0.480 0.000   0 0.480
STOS69 27/07/2017 Call 4.100 0.130 0.130 0.000   0 0.130
STOS79 27/07/2017 Put 4.100 0.550 0.550 0.000   0 0.550
STORR9 27/07/2017 Call 4.200 0.110 0.110 0.000   0 0.110
STORS9 27/07/2017 Put 4.200 0.625 0.625 0.000   0 0.625
STOS89 27/07/2017 Call 4.300 0.090 0.090 0.000   0 0.090
STOS99 27/07/2017 Put 4.300 0.705 0.705 0.000   0 0.705
STORT9 27/07/2017 Call 4.400 0.075 0.075 0.000   0 0.075
STORU9 27/07/2017 Put 4.400 0.790 0.790 0.000   0 0.790
STOSC9 27/07/2017 Call 4.500 0.060 0.060 0.000   0 0.060
STOSD9 27/07/2017 Put 4.500 0.875 0.875 0.000   0 0.875
STORV9 27/07/2017 Call 4.600 0.050 0.050 0.000   0 0.050
STORW9 27/07/2017 Put 4.600 0.965 0.965 0.000   0 0.965
STOSA9 27/07/2017 Call 4.700 0.045 0.045 0.000   0 0.045
STOSB9 27/07/2017 Put 4.700 1.060 1.060 0.000   0 1.060
STOSN9 27/07/2017 Call 4.800 0.035 0.035 0.000   0 0.035
STOSO9 27/07/2017 Put 4.800 1.155 1.155 0.000   0 1.155
STOVA9 24/08/2017 Call 0.010 3.680 3.680 0.000   0 3.680
STOVZ9 24/08/2017 Call 2.800 0.935 0.935 0.000   0 0.935
STOW19 24/08/2017 Put 2.800 0.065 0.065 0.000   0 0.065
STOW29 24/08/2017 Call 2.900 0.850 0.850 0.000   0 0.850
STOW39 24/08/2017 Put 2.900 0.075 0.075 0.000   0 0.075
STOVN9 24/08/2017 Call 3.000 0.775 0.775 0.000   0 0.775
STOVO9 24/08/2017 Put 3.000 0.095 0.095 0.000   0 0.095
STOVF9 24/08/2017 Call 3.100 0.700 0.700 0.000   0 0.700
STOVG9 24/08/2017 Put 3.100 0.120 0.120 0.000   0 0.120
STOVB9 24/08/2017 Call 3.200 0.630 0.630 0.000   0 0.630
STOVC9 24/08/2017 Put 3.200 0.145 0.145 0.000   0 0.145
STOUJ9 24/08/2017 Call 3.300 0.560 0.560 0.000   0 0.560
STOUK9 24/08/2017 Put 3.300 0.175 0.175 0.000   0 0.175
STOV69 24/08/2017 Call 3.400 0.495 0.495 0.000   0 0.495
STOV79 24/08/2017 Put 3.400 0.210 0.210 0.000   0 0.210
STOUH9 24/08/2017 Call 3.500 0.430 0.430 0.000   0 0.430
STOUI9 24/08/2017 Put 3.500 0.250 0.250 0.000   0 0.250
STOV29 24/08/2017 Call 3.600 0.380 0.380 0.000   0 0.380
STOV39 24/08/2017 Put 3.600 0.295 0.295 0.000   0 0.295
STOUL9 24/08/2017 Call 3.700 0.325 0.325 0.000   0 0.325
STOUM9 24/08/2017 Put 3.700 0.345 0.345 0.000   0 0.345
STOV49 24/08/2017 Call 3.800 0.280 0.280 0.000   0 0.280
STOV59 24/08/2017 Put 3.800 0.400 0.400 0.000   0 0.400
STOUF9 24/08/2017 Call 3.900 0.240 0.240 0.000   0 0.240
STOUG9 24/08/2017 Put 3.900 0.460 0.460 0.000   0 0.460
STOV89 24/08/2017 Call 4.000 0.200 0.200 0.000   0 0.200
STOV99 24/08/2017 Put 4.000 0.525 0.525 0.000   0 0.525
STOUN9 24/08/2017 Call 4.100 0.170 0.170 0.000   0 0.170
STOUO9 24/08/2017 Put 4.100 0.595 0.595 0.000   0 0.595
STOU99 24/08/2017 Call 4.200 0.145 0.145 0.000   0 0.145
STOUA9 24/08/2017 Put 4.200 0.665 0.665 0.000   0 0.665
STOUV9 24/08/2017 Call 4.300 0.125 0.125 0.000   0 0.125
STOUW9 24/08/2017 Put 4.300 0.745 0.745 0.000   0 0.745
STOUB9 24/08/2017 Call 4.400 0.105 0.105 0.000   0 0.105
STOUC9 24/08/2017 Put 4.400 0.820 0.820 0.000   0 0.820
STOUZ9 24/08/2017 Call 4.500 0.090 0.090 0.000   0 0.090
STOV19 24/08/2017 Put 4.500 0.905 0.905 0.000   0 0.905
STOUD9 24/08/2017 Call 4.600 0.075 0.075 0.000   0 0.075
STOUE9 24/08/2017 Put 4.600 0.990 0.990 0.000   0 0.990
STOVE9 24/08/2017 Call 4.610 0.075 0.075 0.000   0 0.075
STOVD9 24/08/2017 Put 4.610 0.990 0.990 0.000   0 0.990
STOUX9 24/08/2017 Call 4.700 0.060 0.060 0.000   0 0.060
STOUY9 24/08/2017 Put 4.700 1.075 1.075 0.000   0 1.075
STOCJ9 28/09/2017 Call 0.010 3.690 3.690 0.000   0 3.690
STOZB8 28/09/2017 Call 2.600 1.140 1.140 0.000   0 1.140
STOZC8 28/09/2017 Put 2.600 0.060 0.060 0.000   0 0.060
STOIP9 28/09/2017 Call 2.700 1.050 1.050 0.000   0 1.050
STOIQ9 28/09/2017 Put 2.700 0.070 0.070 0.000   0 0.070
STOYL8 28/09/2017 Call 2.800 0.965 0.965 0.000   0 0.965
STOYM8 28/09/2017 Put 2.800 0.085 0.085 0.000   0 0.085
STOCU9 28/09/2017 Call 2.900 0.880 0.880 0.000   0 0.880
STOCV9 28/09/2017 Put 2.900 0.100 0.100 0.000   0 0.100
STOXH8 28/09/2017 Call 3.000 0.805 0.805 0.000   0 0.805
STOXO8 28/09/2017 Put 3.000 0.125 0.125 0.000   0 0.125
STOTS9 28/09/2017 Call 3.010 0.800 0.800 0.000   0 0.800
STOTT9 28/09/2017 Put 3.010 0.125 0.125 0.000   0 0.125
STOBM9 28/09/2017 Call 3.100 0.735 0.735 0.000   0 0.735
STOBO9 28/09/2017 Put 3.100 0.150 0.150 0.000   0 0.150
STOTV9 28/09/2017 Call 3.110 0.725 0.725 0.000   0 0.725
STOTU9 28/09/2017 Put 3.110 0.150 0.150 0.000   0 0.150
STOVI8 28/09/2017 Call 3.200 0.665 0.665 0.000   0 0.665
STOVJ8 28/09/2017 Put 3.200 0.180 0.180 0.000   0 0.180
STOTW9 28/09/2017 Call 3.210 0.660 0.660 0.000   0 0.660
STOTX9 28/09/2017 Put 3.210 0.180 0.180 0.000   0 0.180
STOBP9 28/09/2017 Call 3.300 0.600 0.600 0.000   0 0.600
STOBQ9 28/09/2017 Put 3.300 0.210 0.210 0.000   0 0.210
STORV8 28/09/2017 Call 3.400 0.535 0.535 0.000   0 0.535
STORW8 28/09/2017 Put 3.400 0.245 0.245 0.000   0 0.245
STOBI9 28/09/2017 Call 3.500 0.480 0.480 0.000   0 0.480
STOBJ9 28/09/2017 Put 3.500 0.285 0.285 0.000   0 0.285
STOR18 28/09/2017 Call 3.600 0.425 0.425 0.000   0 0.425
STOR28 28/09/2017 Put 3.600 0.330 0.330 0.330 35 0 0.330
STOBR9 28/09/2017 Call 3.700 0.375 0.375 0.000   0 0.375
STOBS9 28/09/2017 Put 3.700 0.380 0.380 0.000   0 0.380
STONY8 28/09/2017 Call 3.800 0.325 0.325 0.000   0 0.325
STONZ8 28/09/2017 Put 3.800 0.435 0.435 0.000   0 0.435
STOBT9 28/09/2017 Call 3.900 0.285 0.285 0.000   0 0.285
STOBU9 28/09/2017 Put 3.900 0.495 0.495 0.000   0 0.495
STOP18 28/09/2017 Call 4.000 0.250 0.250 0.000   0 0.250
STOP28 28/09/2017 Put 4.000 0.560 0.560 0.000   0 0.560
STOBK9 28/09/2017 Call 4.100 0.220 0.220 0.000   0 0.220
STOBL9 28/09/2017 Put 4.100 0.625 0.625 0.000   0 0.625
STOMU8 28/09/2017 Call 4.200 0.190 0.190 0.000   0 0.190
STOMV8 28/09/2017 Put 4.200 0.700 0.700 0.000   0 0.700
STOBG9 28/09/2017 Call 4.300 0.165 0.165 0.000   0 0.165
STOBH9 28/09/2017 Put 4.300 0.775 0.775 0.000   0 0.775
STOMW8 28/09/2017 Call 4.400 0.145 0.145 0.000   0 0.145
STOMX8 28/09/2017 Put 4.400 0.850 0.850 0.000   0 0.850
STOCY9 28/09/2017 Call 4.500 0.125 0.125 0.000   0 0.125
STOCZ9 28/09/2017 Put 4.500 0.930 0.930 0.000   0 0.930
STOME8 28/09/2017 Call 4.600 0.110 0.110 0.000   0 0.110
STOMN8 28/09/2017 Put 4.600 1.015 1.015 0.000   0 1.015
STOD79 28/09/2017 Call 4.700 0.095 0.095 0.000   0 0.095
STOD89 28/09/2017 Put 4.700 1.095 1.095 0.000   0 1.095
STOMO8 28/09/2017 Call 4.800 0.080 0.080 0.000   0 0.080
STOMP8 28/09/2017 Put 4.800 1.185 1.185 0.000   0 1.185
STOKF9 28/09/2017 Call 4.900 0.070 0.070 0.000   0 0.070
STOKG9 28/09/2017 Put 4.900 1.275 1.275 0.000   0 1.275
STOMQ8 28/09/2017 Call 5.000 0.060 0.060 0.000   0 0.060
STOMR8 28/09/2017 Put 5.000 1.365 1.365 0.000   0 1.365
STOMF9 28/09/2017 Call 5.250 0.040 0.040 0.000   0 0.040
STOMG9 28/09/2017 Put 5.250 1.600 1.600 0.000   0 1.600
STOM48 28/09/2017 Call 5.500 0.025 0.025 0.000   0 0.025
STOM58 28/09/2017 Put 5.500 1.845 1.845 0.000   0 1.845
STOMS8 28/09/2017 Call 6.000 0.010 0.010 0.000   0 0.010
STOMT8 28/09/2017 Put 6.000 2.340 2.340 0.000   0 2.340
STOD49 28/09/2017 Call 6.010 0.010 0.010 0.000   0 0.010
STOD39 28/09/2017 Put 6.010 2.300 2.300 0.000   0 2.300
STOD59 28/09/2017 Call 6.250 0.008 0.008 0.000   0 0.008
STOD69 28/09/2017 Put 6.250 2.590 2.590 0.000   0 2.590
STOD19 28/09/2017 Call 6.260 0.008 0.008 0.000   0 0.008
STOD29 28/09/2017 Put 6.260 2.545 2.545 0.000   0 2.545
STOM68 28/09/2017 Call 6.500 0.005 0.005 0.000   0 0.005
STOM78 28/09/2017 Put 6.500 2.840 2.840 0.000   0 2.840
STOM88 28/09/2017 Call 7.000 0.002 0.002 0.000   0 0.002
STOMD8 28/09/2017 Put 7.000 3.340 3.340 0.000   0 3.340
STOWE9 28/09/2017 Call 7.010 0.002 0.002 0.000   0 0.002
STOWF9 28/09/2017 Put 7.010 3.285 3.285 0.000   0 3.285
STOQS9 21/12/2017 Call 0.010 3.705 3.705 0.000   0 3.705
STON67 21/12/2017 Call 1.780 1.910 1.910 0.000   0 1.910
STON77 21/12/2017 Put 1.780 0.010 0.010 0.000   0 0.010
STOKG7 21/12/2017 Call 1.870 1.825 1.825 0.000   0 1.825
STOKH7 21/12/2017 Put 1.870 0.015 0.015 0.000   0 0.015
STOIG7 21/12/2017 Call 2.060 1.640 1.640 0.000   0 1.640
STOIH7 21/12/2017 Put 2.060 0.030 0.030 0.000   0 0.030
STOGY7 21/12/2017 Call 2.250 1.470 1.470 0.000   0 1.470
STOGZ7 21/12/2017 Put 2.250 0.050 0.050 0.000   0 0.050
STODP7 21/12/2017 Call 2.440 1.305 1.305 0.000   0 1.305
STODQ7 21/12/2017 Put 2.440 0.075 0.075 0.000   0 0.075
STOXR9 21/12/2017 Call 2.620 1.155 1.155 0.000   0 1.155
STOXS9 21/12/2017 Put 2.620 0.100 0.100 0.000   0 0.100
STOXP9 21/12/2017 Call 2.810 1.010 1.010 0.000   0 1.010
STOXQ9 21/12/2017 Put 2.810 0.140 0.140 0.000   0 0.140
STOW49 21/12/2017 Call 2.910 0.935 0.935 0.000   0 0.935
STOW59 21/12/2017 Put 2.910 0.160 0.160 0.000   0 0.160
STOJF9 21/12/2017 Call 3.000 0.870 0.870 0.000   0 0.870
STOJG9 21/12/2017 Put 3.000 0.180 0.180 0.000   0 0.180
STOVH9 21/12/2017 Call 3.090 0.810 0.810 0.000   0 0.810
STOVI9 21/12/2017 Put 3.090 0.205 0.205 0.000   0 0.205
STOCQ9 21/12/2017 Call 3.190 0.740 0.740 0.000   0 0.740
STOCR9 21/12/2017 Put 3.190 0.235 0.235 0.000   0 0.235
STOPL9 21/12/2017 Call 3.280 0.685 0.685 0.000   0 0.685
STOPM9 21/12/2017 Put 3.280 0.270 0.270 0.000   0 0.270
STOZQ8 21/12/2017 Call 3.370 0.635 0.635 0.000   0 0.635
STOZR8 21/12/2017 Put 3.370 0.305 0.305 0.000   0 0.305
STOPP9 21/12/2017 Call 3.470 0.575 0.575 0.000   0 0.575
STOPQ9 21/12/2017 Put 3.470 0.350 0.350 0.000   0 0.350
STOZ48 21/12/2017 Call 3.560 0.530 0.530 0.000   0 0.530
STOZ58 21/12/2017 Put 3.560 0.395 0.395 0.000   0 0.395
STOPN9 21/12/2017 Call 3.660 0.480 0.480 0.000   0 0.480
STOPO9 21/12/2017 Put 3.660 0.445 0.445 0.000   0 0.445
STOXK8 21/12/2017 Call 3.750 0.440 0.440 0.000   0 0.440
STOXL8 21/12/2017 Put 3.750 0.495 0.495 0.000   0 0.495
STOPV9 21/12/2017 Call 3.840 0.400 0.400 0.000   0 0.400
STOPW9 21/12/2017 Put 3.840 0.550 0.550 0.000   0 0.550
STOU18 21/12/2017 Call 3.940 0.360 0.360 0.000   0 0.360
STOU28 21/12/2017 Put 3.940 0.610 0.610 0.000   0 0.610
STOQT9 21/12/2017 Call 3.950 0.360 0.360 0.000   0 0.360
STOQU9 21/12/2017 Put 3.950 0.605 0.605 0.000   0 0.605
STOPT9 21/12/2017 Call 4.030 0.330 0.330 0.000   0 0.330
STOPU9 21/12/2017 Put 4.030 0.665 0.665 0.000   0 0.665
STOQW9 21/12/2017 Call 4.040 0.325 0.325 0.000   0 0.325
STOQV9 21/12/2017 Put 4.040 0.665 0.665 0.000   0 0.665
STOSP8 21/12/2017 Call 4.120 0.300 0.300 0.000   0 0.300
STOSQ8 21/12/2017 Put 4.120 0.720 0.720 0.000 120 0 0.720
STOPX9 21/12/2017 Call 4.220 0.270 0.270 0.000   0 0.270
STOPY9 21/12/2017 Put 4.220 0.790 0.790 0.000   0 0.790
STOQK8 21/12/2017 Call 4.310 0.245 0.245 0.000   0 0.245
STOQL8 21/12/2017 Put 4.310 0.855 0.855 0.000   0 0.855
STOPZ9 21/12/2017 Call 4.410 0.220 0.220 0.000   0 0.220
STOQ19 21/12/2017 Put 4.410 0.925 0.925 0.000   0 0.925
STOMJ8 21/12/2017 Call 4.500 0.200 0.200 0.000   0 0.200
STOMK8 21/12/2017 Put 4.500 0.995 0.995 0.000   0 0.995
STOTN9 21/12/2017 Call 4.510 0.195 0.195 0.000   0 0.195
STOTM9 21/12/2017 Put 4.510 0.990 0.990 0.000   0 0.990
STOPR9 21/12/2017 Call 4.590 0.180 0.180 0.000   0 0.180
STOPS9 21/12/2017 Put 4.590 1.065 1.065 0.000   0 1.065
STOMP7 21/12/2017 Call 4.690 0.160 0.160 0.000   0 0.160
STOMQ7 21/12/2017 Put 4.690 1.145 1.145 0.000   0 1.145
STOTO9 21/12/2017 Call 4.700 0.160 0.160 0.000   0 0.160
STOTP9 21/12/2017 Put 4.700 1.135 1.135 0.000   0 1.135
STOQZ9 21/12/2017 Call 4.920 0.125 0.125 0.000   0 0.125
STOR19 21/12/2017 Put 4.920 1.335 1.335 0.000   0 1.335
STOM97 21/12/2017 Call 5.150 0.100 0.100 0.000   0 0.100
STOMA7 21/12/2017 Put 5.150 1.540 1.540 0.000   0 1.540
STOTR9 21/12/2017 Call 5.160 0.095 0.095 0.000   0 0.095
STOTQ9 21/12/2017 Put 5.160 1.520 1.520 0.000   0 1.520
STOLK7 21/12/2017 Call 5.620 0.055 0.055 0.000   0 0.055
STOLL7 21/12/2017 Put 5.620 1.970 1.970 0.000   0 1.970
STOSX9 21/12/2017 Call 5.630 0.055 0.055 0.000   0 0.055
STOSY9 21/12/2017 Put 5.630 1.940 1.940 0.000   0 1.940
STOKL7 21/12/2017 Call 6.090 0.035 0.035 0.000   0 0.035
STOKM7 21/12/2017 Put 6.090 2.430 2.430 0.000   0 2.430
STOT19 21/12/2017 Call 6.100 0.035 0.035 0.000   0 0.035
STOSZ9 21/12/2017 Put 6.100 2.380 2.380 0.000   0 2.380
STOSV9 21/12/2017 Call 6.330 0.025 0.025 0.000   0 0.025
STOSW9 21/12/2017 Put 6.330 2.670 2.670 0.000   0 2.670
STOST9 21/12/2017 Call 6.340 0.025 0.025 0.000   0 0.025
STOSU9 21/12/2017 Put 6.340 2.610 2.610 0.000   0 2.610
STOLM7 21/12/2017 Call 6.560 0.020 0.020 0.000   0 0.020
STOLN7 21/12/2017 Put 6.560 2.900 2.900 0.000   0 2.900
STOKN7 21/12/2017 Call 7.030 0.010 0.010 0.000   0 0.010
STOKO7 21/12/2017 Put 7.030 3.370 3.370 0.000   0 3.370
STOLE7 21/12/2017 Call 7.500 0.006 0.006 0.000   0 0.006
STOLF7 21/12/2017 Put 7.500 3.840 3.840 0.000   0 3.840
STOKR7 21/12/2017 Call 7.970 0.004 0.004 0.000   0 0.004
STOLB7 21/12/2017 Put 7.970 4.310 4.310 0.000   0 4.310
STOM39 21/12/2017 Call 7.980 0.004 0.004 0.000   0 0.004
STOM49 21/12/2017 Put 7.980 4.215 4.215 0.000   0 4.215
STOLG7 21/12/2017 Call 8.440 0.002 0.002 0.000   0 0.002
STOLH7 21/12/2017 Put 8.440 4.780 4.780 0.000   0 4.780
STOM69 21/12/2017 Call 8.450 0.002 0.002 0.000   0 0.002
STOM59 21/12/2017 Put 8.450 4.680 4.680 0.000   0 4.680
STOKP7 21/12/2017 Call 8.900 0.001 0.001 0.000   0 0.001
STOKQ7 21/12/2017 Put 8.900 5.240 5.240 0.000   0 5.240
STOLI7 21/12/2017 Call 9.370 0.001 0.001 0.000   0 0.001
STOLJ7 21/12/2017 Put 9.370 5.710 5.710 0.000   0 5.710
STOWQ9 21/12/2017 Call 9.380 0.001 0.001 0.000   0 0.001
STOWR9 21/12/2017 Put 9.380 5.615 5.615 0.000   0 5.615
STOM17 21/12/2017 Call 9.840 0.000 0.000 0.000   0 0.000
STOM27 21/12/2017 Put 9.840 6.185 6.185 0.000   0 6.185
STOB58 21/12/2017 Call 10.310 0.000 0.000 0.000   0 0.000
STOB68 21/12/2017 Put 10.310 6.665 6.665 0.000   0 6.665
STOIR9 28/03/2018 Call 2.600 1.295 1.295 0.000   0 1.295
STOIS9 28/03/2018 Put 2.600 0.125 0.125 0.000   0 0.125
STOBV9 28/03/2018 Call 2.800 1.165 1.165 0.000   0 1.165
STOBW9 28/03/2018 Put 2.800 0.180 0.180 0.000   0 0.180
STOC29 28/03/2018 Call 3.000 1.040 1.040 0.000   0 1.040
STOC39 28/03/2018 Put 3.000 0.250 0.250 0.000   0 0.250
STOC49 28/03/2018 Call 3.200 0.930 0.930 0.000   0 0.930
STOC59 28/03/2018 Put 3.200 0.330 0.330 0.000   0 0.330
STOC69 28/03/2018 Call 3.400 0.825 0.825 0.000   0 0.825
STOC79 28/03/2018 Put 3.400 0.420 0.420 0.000   0 0.420
STOCF9 28/03/2018 Call 3.600 0.735 0.735 0.000   0 0.735
STOCG9 28/03/2018 Put 3.600 0.525 0.525 0.000   0 0.525
STOBX9 28/03/2018 Call 3.800 0.650 0.650 0.000   0 0.650
STOBY9 28/03/2018 Put 3.800 0.640 0.640 0.000   0 0.640
STOBZ9 28/03/2018 Call 4.000 0.575 0.575 0.000   0 0.575
STOC19 28/03/2018 Put 4.000 0.765 0.765 0.000   0 0.765
STOCH9 28/03/2018 Call 4.200 0.510 0.510 0.000   0 0.510
STOCI9 28/03/2018 Put 4.200 0.900 0.900 0.000   0 0.900
STOC89 28/03/2018 Call 4.400 0.445 0.445 0.000   0 0.445
STOC99 28/03/2018 Put 4.400 1.040 1.040 0.000   0 1.040
STOCW9 28/03/2018 Call 4.600 0.395 0.395 0.000   0 0.395
STOCX9 28/03/2018 Put 4.600 1.190 1.190 0.000   0 1.190
STOD99 28/03/2018 Call 4.800 0.345 0.345 0.000   0 0.345
STODK9 28/03/2018 Put 4.800 1.350 1.350 0.000   0 1.350
STOKH9 28/03/2018 Call 5.000 0.305 0.305 0.000   0 0.305
STOKI9 28/03/2018 Put 5.000 1.510 1.510 0.000   0 1.510
STOMH9 28/03/2018 Call 5.500 0.215 0.215 0.000   0 0.215
STOMI9 28/03/2018 Put 5.500 1.940 1.940 0.000   0 1.940
STON89 28/03/2018 Call 6.000 0.155 0.155 0.000   0 0.155
STON99 28/03/2018 Put 6.000 2.390 2.390 0.000   0 2.390
STON87 28/06/2018 Call 1.780 2.030 2.030 0.000   0 2.030
STON97 28/06/2018 Put 1.780 0.020 0.020 0.000   0 0.020
STOKI7 28/06/2018 Call 1.870 1.960 1.960 0.000   0 1.960
STOKJ7 28/06/2018 Put 1.870 0.025 0.025 0.000   0 0.025
STOII7 28/06/2018 Call 2.060 1.825 1.825 0.000   0 1.825
STOIJ7 28/06/2018 Put 2.060 0.045 0.045 0.000   0 0.045
STOI17 28/06/2018 Call 2.250 1.695 1.695 0.000   0 1.695
STOI27 28/06/2018 Put 2.250 0.075 0.075 0.000   0 0.075
STODR7 28/06/2018 Call 2.440 1.575 1.575 0.000   0 1.575
STODS7 28/06/2018 Put 2.440 0.110 0.110 0.000   0 0.110
STOXV9 28/06/2018 Call 2.620 1.470 1.470 0.000   0 1.470
STOXW9 28/06/2018 Put 2.620 0.155 0.155 0.000   0 0.155
STOXT9 28/06/2018 Call 2.810 1.365 1.365 0.000   0 1.365
STOXU9 28/06/2018 Put 2.810 0.210 0.210 0.000   0 0.210
STOJH9 28/06/2018 Call 3.000 1.270 1.270 0.000   0 1.270
STOJI9 28/06/2018 Put 3.000 0.275 0.275 0.000   0 0.275
STOCS9 28/06/2018 Call 3.190 1.180 1.180 0.000   0 1.180
STOCT9 28/06/2018 Put 3.190 0.355 0.355 0.000   0 0.355
STOZS8 28/06/2018 Call 3.370 1.105 1.105 0.000   0 1.105
STOZT8 28/06/2018 Put 3.370 0.435 0.435 0.000   0 0.435
STOZ68 28/06/2018 Call 3.560 1.025 1.025 0.000   0 1.025
STOZ78 28/06/2018 Put 3.560 0.535 0.535 0.000   0 0.535
STOXM8 28/06/2018 Call 3.750 0.955 0.955 0.000   0 0.955
STOXN8 28/06/2018 Put 3.750 0.640 0.640 0.000   0 0.640
STOU38 28/06/2018 Call 3.940 0.890 0.890 0.000   0 0.890
STOU48 28/06/2018 Put 3.940 0.755 0.755 0.000   0 0.755
STOSR8 28/06/2018 Call 4.120 0.830 0.830 0.000   0 0.830
STOSS8 28/06/2018 Put 4.120 0.870 0.870 0.000   0 0.870
STOQM8 28/06/2018 Call 4.310 0.775 0.775 0.000   0 0.775
STOQN8 28/06/2018 Put 4.310 1.000 1.000 0.000   0 1.000
STOML8 28/06/2018 Call 4.500 0.720 0.720 0.000   0 0.720
STOMM8 28/06/2018 Put 4.500 1.140 1.140 0.000   0 1.140
STOJY8 28/06/2018 Call 4.690 0.670 0.670 0.000   0 0.670
STOJZ8 28/06/2018 Put 4.690 1.280 1.280 0.000   0 1.280
STOIP8 28/06/2018 Call 5.150 0.570 0.570 0.000   0 0.570
STOIQ8 28/06/2018 Put 5.150 1.650 1.650 0.000   0 1.650
STOI18 28/06/2018 Call 5.620 0.480 0.480 0.000   0 0.480
STOI28 28/06/2018 Put 5.620 2.055 2.055 0.000   0 2.055
STOGO8 28/06/2018 Call 6.090 0.410 0.410 0.000   0 0.410
STOGP8 28/06/2018 Put 6.090 2.480 2.480 0.000   0 2.480
STOI38 28/06/2018 Call 6.560 0.350 0.350 0.000   0 0.350
STOI48 28/06/2018 Put 6.560 2.920 2.920 0.000   0 2.920
STOGQ8 28/06/2018 Call 7.030 0.295 0.295 0.000   0 0.295
STOGR8 28/06/2018 Put 7.030 3.375 3.375 0.000   0 3.375
STOGY8 28/06/2018 Call 7.500 0.255 0.255 0.000   0 0.255
STOGZ8 28/06/2018 Put 7.500 3.840 3.840 0.000   0 3.840
STOGS8 28/06/2018 Call 7.970 0.220 0.220 0.000   0 0.220
STOGT8 28/06/2018 Put 7.970 4.310 4.310 0.000   0 4.310
STOGU8 28/06/2018 Call 8.440 0.190 0.190 0.000   0 0.190
STOGV8 28/06/2018 Put 8.440 4.780 4.780 0.000   0 4.780
STOI58 28/06/2018 Call 8.900 0.165 0.165 0.000   0 0.165
STOI68 28/06/2018 Put 8.900 5.240 5.240 0.000   0 5.240
STOGW8 28/06/2018 Call 9.370 0.140 0.140 0.000   0 0.140
STOGX8 28/06/2018 Put 9.370 5.710 5.710 0.000   0 5.710
STOIJ8 28/06/2018 Call 9.840 0.125 0.125 0.000   0 0.125
STOIK8 28/06/2018 Put 9.840 6.180 6.180 0.000   0 6.180
STOIT9 27/09/2018 Call 2.600 1.400 1.400 0.000   0 1.400
STOIU9 27/09/2018 Put 2.600 0.245 0.245 0.000   0 0.245
STOEP9 27/09/2018 Call 2.800 1.280 1.280 0.000   0 1.280
STOEQ9 27/09/2018 Put 2.800 0.320 0.320 0.000   0 0.320
STODT9 27/09/2018 Call 3.000 1.170 1.170 0.000   0 1.170
STODU9 27/09/2018 Put 3.000 0.400 0.400 0.000   0 0.400
STODV9 27/09/2018 Call 3.200 1.065 1.065 0.000   0 1.065
STODW9 27/09/2018 Put 3.200 0.490 0.490 0.000   0 0.490
STODX9 27/09/2018 Call 3.400 0.970 0.970 0.000   0 0.970
STODY9 27/09/2018 Put 3.400 0.590 0.590 0.000   0 0.590
STODZ9 27/09/2018 Call 3.600 0.880 0.880 0.000   0 0.880
STOE19 27/09/2018 Put 3.600 0.695 0.695 0.000   0 0.695
STOE29 27/09/2018 Call 3.800 0.805 0.805 0.000   0 0.805
STOE39 27/09/2018 Put 3.800 0.810 0.810 0.000   0 0.810
STOE49 27/09/2018 Call 4.000 0.730 0.730 0.000   0 0.730
STOE59 27/09/2018 Put 4.000 0.930 0.930 0.000   0 0.930
STOE69 27/09/2018 Call 4.200 0.665 0.665 0.000   0 0.665
STOE79 27/09/2018 Put 4.200 1.060 1.060 0.000   0 1.060
STOE89 27/09/2018 Call 4.400 0.605 0.605 0.000   0 0.605
STOE99 27/09/2018 Put 4.400 1.195 1.195 0.000   0 1.195
STOEF9 27/09/2018 Call 4.600 0.545 0.545 0.000   0 0.545
STOEG9 27/09/2018 Put 4.600 1.340 1.340 0.000   0 1.340
STOK79 27/09/2018 Call 4.800 0.500 0.500 0.000   0 0.500
STOK89 27/09/2018 Put 4.800 1.485 1.485 0.000   0 1.485
STOKJ9 27/09/2018 Call 5.000 0.450 0.450 0.000   0 0.450
STOKM9 27/09/2018 Put 5.000 1.635 1.635 0.000   0 1.635
STOMJ9 27/09/2018 Call 5.500 0.350 0.350 0.000   0 0.350
STOMK9 27/09/2018 Put 5.500 2.035 2.035 0.000   0 2.035
STONK9 27/09/2018 Call 6.000 0.275 0.275 0.000   0 0.275
STONL9 27/09/2018 Put 6.000 2.460 2.460 0.000   0 2.460
STONK7 20/12/2018 Call 1.800 2.035 2.035 0.000   0 2.035
STONL7 20/12/2018 Put 1.800 0.105 0.105 0.000   0 0.105
STOKK7 20/12/2018 Call 1.900 1.965 1.965 0.000   0 1.965
STOLO7 20/12/2018 Put 1.900 0.125 0.125 0.000   0 0.125
STOIK7 20/12/2018 Call 2.000 1.895 1.895 0.000   0 1.895
STOIL7 20/12/2018 Put 2.000 0.150 0.150 0.000   0 0.150
STOI37 20/12/2018 Call 2.200 1.765 1.765 0.000   0 1.765
STOI47 20/12/2018 Put 2.200 0.205 0.205 0.000   0 0.205
STODT7 20/12/2018 Call 2.400 1.640 1.640 0.000   0 1.640
STODU7 20/12/2018 Put 2.400 0.270 0.270 0.000   0 0.270
STOZD9 20/12/2018 Call 2.600 1.530 1.530 0.000   0 1.530
STOZE9 20/12/2018 Put 2.600 0.350 0.350 0.000   0 0.350
STOZH9 20/12/2018 Call 2.800 1.425 1.425 0.000   0 1.425
STOZI9 20/12/2018 Put 2.800 0.430 0.430 0.000   0 0.430
STOZJ9 20/12/2018 Call 3.000 1.330 1.330 0.000   0 1.330
STOZK9 20/12/2018 Put 3.000 0.525 0.525 0.000   0 0.525
STOZB9 20/12/2018 Call 3.200 1.240 1.240 0.000   0 1.240
STOZC9 20/12/2018 Put 3.200 0.620 0.620 0.000   0 0.620
STOZL9 20/12/2018 Call 3.400 1.155 1.155 0.000   0 1.155
STOZM9 20/12/2018 Put 3.400 0.730 0.730 0.000   0 0.730
STOZF9 20/12/2018 Call 3.600 1.075 1.075 0.000   0 1.075
STOZG9 20/12/2018 Put 3.600 0.845 0.845 0.000   0 0.845
STOZ99 20/12/2018 Call 3.800 1.010 1.010 0.000   0 1.010
STOZA9 20/12/2018 Put 3.800 0.970 0.970 0.000   0 0.970
STOZP9 20/12/2018 Call 4.000 0.945 0.945 0.000   0 0.945
STOZQ9 20/12/2018 Put 4.000 1.095 1.095 0.000   0 1.095
STOZR9 20/12/2018 Call 4.200 0.880 0.880 0.000   0 0.880
STOZS9 20/12/2018 Put 4.200 1.225 1.225 0.000   0 1.225
STOZY9 20/12/2018 Call 4.400 0.830 0.830 0.000   0 0.830
STOB17 20/12/2018 Put 4.400 1.365 1.365 0.000   0 1.365
STOB47 20/12/2018 Call 4.600 0.775 0.775 0.000   0 0.775
STOB57 20/12/2018 Put 4.600 1.505 1.505 0.000   0 1.505
STOTK7 20/12/2018 Call 4.800 0.725 0.725 0.000   0 0.725
STOTL7 20/12/2018 Put 4.800 1.655 1.655 0.000   0 1.655
STOWY7 20/12/2018 Call 5.000 0.680 0.680 0.000   0 0.680
STOWZ7 20/12/2018 Put 5.000 1.805 1.805 0.000   0 1.805
STOYE7 20/12/2018 Call 5.500 0.585 0.585 0.000   0 0.585
STOYF7 20/12/2018 Put 5.500 2.200 2.200 0.000   0 2.200
STOYG7 20/12/2018 Call 6.000 0.505 0.505 0.000   0 0.505
STOYH7 20/12/2018 Put 6.000 2.615 2.615 0.000   0 2.615
STOZW7 20/12/2018 Call 6.500 0.430 0.430 0.000   0 0.430
STOZX7 20/12/2018 Put 6.500 3.045 3.045 0.000   0 3.045
STOLA8 20/12/2018 Call 7.000 0.375 0.375 0.000   0 0.375
STOLB8 20/12/2018 Put 7.000 3.490 3.490 0.000   0 3.490
STOZD8 27/06/2019 Call 2.600 1.425 1.425 0.000   0 1.425
STOZE8 27/06/2019 Put 2.600 0.380 0.380 0.000   0 0.380
STOYN8 27/06/2019 Call 2.800 1.310 1.310 0.000   0 1.310
STOYO8 27/06/2019 Put 2.800 0.465 0.465 0.000   0 0.465
STOXP8 27/06/2019 Call 3.000 1.210 1.210 0.000   0 1.210
STOXQ8 27/06/2019 Put 3.000 0.560 0.560 0.000   0 0.560
STOVK8 27/06/2019 Call 3.200 1.115 1.115 0.000   0 1.115
STOVL8 27/06/2019 Put 3.200 0.660 0.660 0.000   0 0.660
STORX8 27/06/2019 Call 3.400 1.030 1.030 0.000   0 1.030
STORY8 27/06/2019 Put 3.400 0.770 0.770 0.000   0 0.770
STOR38 27/06/2019 Call 3.600 0.945 0.945 0.000   0 0.945
STOR48 27/06/2019 Put 3.600 0.885 0.885 0.000   0 0.885
STOP38 27/06/2019 Call 3.800 0.875 0.875 0.000   0 0.875
STOP48 27/06/2019 Put 3.800 1.010 1.010 0.000   0 1.010
STOP58 27/06/2019 Call 4.000 0.805 0.805 0.000   0 0.805
STOP68 27/06/2019 Put 4.000 1.135 1.135 0.000   0 1.135
STONN8 27/06/2019 Call 4.200 0.745 0.745 0.000   0 0.745
STONO8 27/06/2019 Put 4.200 1.270 1.270 0.000   0 1.270
STONP8 27/06/2019 Call 4.400 0.690 0.690 0.000   0 0.690
STONQ8 27/06/2019 Put 4.400 1.405 1.405 0.000   0 1.405
STONR8 27/06/2019 Call 4.600 0.635 0.635 0.000   0 0.635
STONS8 27/06/2019 Put 4.600 1.545 1.545 0.000   0 1.545
STONL8 27/06/2019 Call 4.800 0.590 0.590 0.000   0 0.590
STONM8 27/06/2019 Put 4.800 1.690 1.690 0.000   0 1.690
STON78 27/06/2019 Call 5.000 0.545 0.545 0.000   0 0.545
STONK8 27/06/2019 Put 5.000 1.840 1.840 0.000   0 1.840
STON38 27/06/2019 Call 5.500 0.450 0.450 0.000   0 0.450
STON68 27/06/2019 Put 5.500 2.230 2.230 0.000   0 2.230
STONT8 27/06/2019 Call 6.000 0.375 0.375 0.000   0 0.375
STONU8 27/06/2019 Put 6.000 2.640 2.640 0.000   0 2.640
STON18 27/06/2019 Call 6.500 0.315 0.315 0.000   0 0.315
STON28 27/06/2019 Put 6.500 3.065 3.065 0.000   0 3.065
STOMY8 27/06/2019 Call 7.000 0.260 0.260 0.000   0 0.260
STOMZ8 27/06/2019 Put 7.000 3.500 3.500 0.000   0 3.500
STOVP9 19/12/2019 Call 2.800 1.320 1.320 0.000   0 1.320
STOVQ9 19/12/2019 Put 2.800 0.430 0.430 0.000   0 0.430
STOTA9 19/12/2019 Call 3.000 1.220 1.220 0.000   0 1.220
STOTB9 19/12/2019 Put 3.000 0.500 0.500 0.000   0 0.500
STOQI9 19/12/2019 Call 3.200 1.130 1.130 0.000   0 1.130
STOQJ9 19/12/2019 Put 3.200 0.580 0.580 0.000   0 0.580
STOQ29 19/12/2019 Call 3.400 1.045 1.045 0.000   0 1.045
STOQ39 19/12/2019 Put 3.400 0.660 0.660 0.000   0 0.660
STOQG9 19/12/2019 Call 3.600 0.965 0.965 0.000   0 0.965
STOQH9 19/12/2019 Put 3.600 0.750 0.750 0.000   0 0.750
STOQE9 19/12/2019 Call 3.800 0.895 0.895 0.000   0 0.895
STOQF9 19/12/2019 Put 3.800 0.845 0.845 0.000   0 0.845
STOQ49 19/12/2019 Call 4.000 0.830 0.830 0.000   0 0.830
STOQD9 19/12/2019 Put 4.000 0.945 0.945 0.000   0 0.945
STOQK9 19/12/2019 Call 4.200 0.770 0.770 0.000   0 0.770
STOQL9 19/12/2019 Put 4.200 1.050 1.050 0.000   0 1.050
STOQM9 19/12/2019 Call 4.400 0.715 0.715 0.000   0 0.715
STOQN9 19/12/2019 Put 4.400 1.160 1.160 0.000   0 1.160
STOQO9 19/12/2019 Call 4.600 0.660 0.660 0.000   0 0.660
STOQP9 19/12/2019 Put 4.600 1.280 1.280 0.000   0 1.280
STOQQ9 19/12/2019 Call 4.800 0.620 0.620 0.000   0 0.620
STOQR9 19/12/2019 Put 4.800 1.405 1.405 0.000   0 1.405
STOR29 19/12/2019 Call 5.000 0.575 0.575 0.000   0 0.575
STOR39 19/12/2019 Put 5.000 1.535 1.535 0.000   0 1.535
STOR99 19/12/2019 Call 5.500 0.480 0.480 0.000   0 0.480
STOR89 19/12/2019 Put 5.500 1.900 1.900 0.000   0 1.900
STORF9 19/12/2019 Call 6.000 0.400 0.400 0.000   0 0.400
STORG9 19/12/2019 Put 6.000 2.340 2.340 0.000   0 2.340
STORI9 19/12/2019 Call 6.500 0.340 0.340 0.000   0 0.340
STORH9 19/12/2019 Put 6.500 2.840 2.840 0.000   0 2.840

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.