Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
STO 4.440 0.000 4.430 4.450 4.440 4.485 4.440 6,225,368 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOZT9 22/12/2016 Call 0.010 4.435 4.435 0.000   0 4.435
STOMV7 22/12/2016 Call 1.830 2.610 2.610 0.000   0 2.610
STOMW7 22/12/2016 Put 1.830 0.000 0.000 0.000   50 0.000
STOQU7 22/12/2016 Call 1.840 2.600 2.600 0.000   0 2.600
STOQT7 22/12/2016 Put 1.840 0.000 0.000 0.000   105 0.000
STOMX7 22/12/2016 Call 1.870 2.570 2.570 0.000   0 2.570
STON17 22/12/2016 Put 1.870 0.000 0.000 0.000   0 0.000
STOK87 22/12/2016 Call 1.970 2.470 2.470 0.000   0 2.470
STOK97 22/12/2016 Put 1.970 0.000 0.000 0.000   0 0.000
STOK67 22/12/2016 Call 2.060 2.380 2.380 0.000   0 2.380
STOK77 22/12/2016 Put 2.060 0.000 0.000 0.000   0 0.000
STOKA7 22/12/2016 Call 2.160 2.285 2.285 0.000   0 2.285
STOKB7 22/12/2016 Put 2.160 0.000 0.000 0.000   0 0.000
STOGQ7 22/12/2016 Call 2.250 2.195 2.195 0.000   0 2.195
STOGR7 22/12/2016 Put 2.250 0.000 0.000 0.000   30 0.000
STOGO7 22/12/2016 Call 2.340 2.105 2.105 0.000   0 2.105
STOGP7 22/12/2016 Put 2.340 0.000 0.000 0.000   0 0.000
STOGS7 22/12/2016 Call 2.440 2.005 2.005 0.000   60 2.005
STOGT7 22/12/2016 Put 2.440 0.000 0.000 0.000   20 0.000
STOEL7 22/12/2016 Call 2.530 1.915 1.915 0.000   0 1.915
STOEM7 22/12/2016 Put 2.530 0.000 0.000 0.000   30 0.000
STOWT9 22/12/2016 Call 2.620 1.825 1.825 0.000   0 1.825
STOWU9 22/12/2016 Put 2.620 0.000 0.000 0.000   100 0.000
STOCT7 22/12/2016 Call 2.630 1.815 1.815 0.000   0 1.815
STOCS7 22/12/2016 Put 2.630 0.000 0.000 0.000   0 0.000
STOD97 22/12/2016 Call 2.720 1.725 1.725 0.000   200 1.725
STODK7 22/12/2016 Put 2.720 0.000 0.000 0.000   0 0.000
STOWV9 22/12/2016 Call 2.810 1.635 1.635 0.000   669 1.635
STOWW9 22/12/2016 Put 2.810 0.001 0.001 0.000   100 0.001
STOCU7 22/12/2016 Call 2.820 1.625 1.625 0.000   0 1.625
STOCV7 22/12/2016 Put 2.820 0.001 0.001 0.000   0 0.001
STOYX9 22/12/2016 Call 2.910 1.535 1.535 0.000   0 1.535
STOYZ9 22/12/2016 Put 2.910 0.001 0.001 0.000   40 0.001
STOJ99 22/12/2016 Call 3.000 1.445 1.445 0.000   620 1.445
STOJA9 22/12/2016 Put 3.000 0.002 0.002 0.000   408 0.002
STOZ79 22/12/2016 Call 3.090 1.355 1.355 0.000   0 1.355
STOZ89 22/12/2016 Put 3.090 0.002 0.002 0.000   719 0.002
STOCM9 22/12/2016 Call 3.190 1.260 1.260 0.000   180 1.260
STOCN9 22/12/2016 Put 3.190 0.004 0.004 0.000   1,559 0.004
STOYT9 22/12/2016 Call 3.280 1.170 1.170 0.000   351 1.170
STOYU9 22/12/2016 Put 3.280 0.006 0.006 0.000   1,104 0.006
STOUA8 22/12/2016 Call 3.370 1.080 1.080 0.000   200 1.080
STOU98 22/12/2016 Put 3.370 0.008 0.008 0.000   1,900 0.008
STOYV9 22/12/2016 Call 3.470 0.985 0.985 0.000   540 0.985
STOYW9 22/12/2016 Put 3.470 0.010 0.010 0.015 56 2,187 0.010
STOBS7 22/12/2016 Call 3.480 0.975 0.975 0.000   90 0.975
STOBT7 22/12/2016 Put 3.480 0.010 0.010 0.000   325 0.010
STOUB8 22/12/2016 Call 3.560 0.895 0.895 0.000   470 0.895
STOUC8 22/12/2016 Put 3.560 0.015 0.015 0.000   3,303 0.015
STOJ69 22/12/2016 Call 3.570 0.885 0.885 0.000   0 0.885
STOJ79 22/12/2016 Put 3.570 0.015 0.015 0.000   0 0.015
STOYR9 22/12/2016 Call 3.660 0.800 0.800 0.000   709 0.800
STOYS9 22/12/2016 Put 3.660 0.020 0.020 0.000   2,004 0.020
STOBV7 22/12/2016 Call 3.670 0.790 0.790 0.830 10 92 0.790
STOBU7 22/12/2016 Put 3.670 0.020 0.020 0.000   485 0.020
STOUE8 22/12/2016 Call 3.750 0.715 0.715 0.000   2,393 0.715
STOUD8 22/12/2016 Put 3.750 0.025 0.025 0.000   1,167 0.025
STOJ89 22/12/2016 Call 3.760 0.705 0.705 0.000   400 0.705
STOJJ9 22/12/2016 Put 3.760 0.025 0.025 0.000   0 0.025
STOZ59 22/12/2016 Call 3.840 0.630 0.630 0.000   4,766 0.630
STOZ69 22/12/2016 Put 3.840 0.030 0.030 0.020 318 5,541 0.030
STOIF9 22/12/2016 Call 3.850 0.625 0.625 0.000   430 0.625
STOIG9 22/12/2016 Put 3.850 0.030 0.030 0.000   835 0.030
STOTW8 22/12/2016 Call 3.940 0.540 0.540 0.000   7,465 0.540
STOTX8 22/12/2016 Put 3.940 0.040 0.040 0.000   5,571 0.040
STOIM9 22/12/2016 Call 3.950 0.535 0.535 0.000   558 0.535
STOIH9 22/12/2016 Put 3.950 0.040 0.040 0.000   1,426 0.040
STOZ39 22/12/2016 Call 4.030 0.465 0.465 0.000   3,909 0.465
STOZ49 22/12/2016 Put 4.030 0.055 0.055 0.000   2,121 0.055
STOBW7 22/12/2016 Call 4.040 0.455 0.455 0.000   640 0.455
STOBX7 22/12/2016 Put 4.040 0.055 0.055 0.115 200 1,566 0.055
STOSJ8 22/12/2016 Call 4.120 0.395 0.395 0.000   4,915 0.395
STOSK8 22/12/2016 Put 4.120 0.070 0.070 0.060 200 2,974 0.070
STOF49 22/12/2016 Call 4.130 0.385 0.385 0.000   552 0.385
STOF59 22/12/2016 Put 4.130 0.070 0.070 0.000   309 0.070
STOZW9 22/12/2016 Call 4.220 0.320 0.320 0.000   7,133 0.320
STOZX9 22/12/2016 Put 4.220 0.095 0.095 0.085 957 2,472 0.095
STOIX9 22/12/2016 Call 4.230 0.310 0.310 0.000   489 0.310
STOIY9 22/12/2016 Put 4.230 0.100 0.100 0.000   2,148 0.100
STOQG8 22/12/2016 Call 4.310 0.260 0.260 0.255 95 1,704 0.260
STOQH8 22/12/2016 Put 4.310 0.130 0.130 0.115 4,200 4,595 0.130
STOZF8 22/12/2016 Call 4.320 0.250 0.250 0.000   674 0.250
STOZG8 22/12/2016 Put 4.320 0.135 0.135 0.120 200 1,642 0.135
STOB27 22/12/2016 Call 4.410 0.200 0.200 0.210 150 5,880 0.200
STOB37 22/12/2016 Put 4.410 0.175 0.175 0.000 200 3,127 0.175
STOZH8 22/12/2016 Call 4.420 0.195 0.195 0.000   0 0.195
STOZI8 22/12/2016 Put 4.420 0.180 0.180 0.180 20 250 0.180
STOMB8 22/12/2016 Call 4.500 0.160 0.160 0.150 969 8,001 0.160
STOMC8 22/12/2016 Put 4.500 0.220 0.220 0.000   1,006 0.220
STOZJ8 22/12/2016 Call 4.510 0.155 0.155 0.145 100 1,500 0.155
STOZK8 22/12/2016 Put 4.510 0.225 0.225 0.985 200 1,200 0.225
STOTI7 22/12/2016 Call 4.590 0.120 0.120 0.000   2,297 0.120
STOTJ7 22/12/2016 Put 4.590 0.280 0.280 0.000   1,305 0.280
STOJ19 22/12/2016 Call 4.600 0.120 0.120 0.110 200 555 0.120
STOIZ9 22/12/2016 Put 4.600 0.285 0.285 0.000   129 0.285
STOJI7 22/12/2016 Call 4.690 0.090 0.090 0.080 605 11,128 0.090
STOJJ7 22/12/2016 Put 4.690 0.350 0.350 0.000   3,213 0.350
STOBZ7 22/12/2016 Call 4.710 0.085 0.085 0.080 580 2,504 0.085
STOBY7 22/12/2016 Put 4.710 0.365 0.365 0.335 70 582 0.365
STOWU7 22/12/2016 Call 4.920 0.040 0.040 0.045 450 1,715 0.040
STOWV7 22/12/2016 Put 4.920 0.535 0.535 0.000   2,664 0.535
STOB99 22/12/2016 Call 4.930 0.040 0.040 0.000   0 0.040
STOBF9 22/12/2016 Put 4.930 0.545 0.545 0.000   1,276 0.545
STOFS7 22/12/2016 Call 5.150 0.020 0.020 0.015 50 2,673 0.020
STOFT7 22/12/2016 Put 5.150 0.740 0.740 0.000 100 1,227 0.740
STOK78 22/12/2016 Call 5.160 0.020 0.020 0.000   86 0.020
STOK88 22/12/2016 Put 5.160 0.750 0.750 0.000   830 0.750
STOY87 22/12/2016 Call 5.390 0.008 0.008 0.000   184 0.008
STOY97 22/12/2016 Put 5.390 0.970 0.970 0.000   19 0.970
STOKE8 22/12/2016 Call 5.400 0.008 0.008 0.000   0 0.008
STOKD8 22/12/2016 Put 5.400 0.980 0.980 0.000   600 0.980
STOFQ7 22/12/2016 Call 5.620 0.003 0.003 0.000   435 0.003
STOFR7 22/12/2016 Put 5.620 1.195 1.195 0.000   248 1.195
STOKK8 22/12/2016 Call 5.630 0.003 0.003 0.000   0 0.003
STOKJ8 22/12/2016 Put 5.630 1.200 1.200 0.000   796 1.200
STOY67 22/12/2016 Call 5.860 0.001 0.001 0.000   200 0.001
STOY77 22/12/2016 Put 5.860 1.430 1.430 0.000   0 1.430
STOBI7 22/12/2016 Call 6.090 0.000 0.000 0.000   560 0.000
STOBJ7 22/12/2016 Put 6.090 1.655 1.655 0.000   100 1.655
STOC17 22/12/2016 Call 6.100 0.000 0.000 0.000   1,265 0.000
STOC27 22/12/2016 Put 6.100 1.665 1.665 0.000   825 1.665
STOZS7 22/12/2016 Call 6.330 0.000 0.000 0.000   974 0.000
STOZT7 22/12/2016 Put 6.330 1.895 1.895 0.000   0 1.895
STOKT8 22/12/2016 Call 6.340 0.000 0.000 0.000   0 0.000
STOKU8 22/12/2016 Put 6.340 1.900 1.900 0.000   668 1.900
STOXA9 22/12/2016 Call 6.560 0.000 0.000 0.000   1,549 0.000
STOXB9 22/12/2016 Put 6.560 2.120 2.120 0.000   0 2.120
STOQA7 22/12/2016 Call 6.570 0.000 0.000 0.000   200 0.000
STOQ97 22/12/2016 Put 6.570 2.130 2.130 0.000   1,020 2.130
STOQE7 22/12/2016 Call 6.800 0.000 0.000 0.000   0 0.000
STOQD7 22/12/2016 Put 6.800 2.360 2.360 0.000   0 2.360
STOQF7 22/12/2016 Call 6.810 0.000 0.000 0.000   0 0.000
STOQG7 22/12/2016 Put 6.810 2.370 2.370 0.000   105 2.370
STOXC9 22/12/2016 Call 7.030 0.000 0.000 0.000   200 0.000
STOXD9 22/12/2016 Put 7.030 2.590 2.590 0.000   70 2.590
STOQ69 22/12/2016 Call 7.040 0.000 0.000 0.000   200 0.000
STOQ59 22/12/2016 Put 7.040 2.595 2.595 0.000   890 2.595
STOUJ9 22/12/2016 Call 7.500 0.000 0.000 0.000   1,050 0.000
STOUK9 22/12/2016 Put 7.500 3.060 3.060 0.000   0 3.060
STOQ79 22/12/2016 Call 7.510 0.000 0.000 0.000   0 0.000
STOQ89 22/12/2016 Put 7.510 3.065 3.065 0.000   835 3.065
STOUL9 22/12/2016 Call 7.970 0.000 0.000 0.000   0 0.000
STOUM9 22/12/2016 Put 7.970 3.530 3.530 0.000   50 3.530
STOQA9 22/12/2016 Call 7.980 0.000 0.000 0.000   0 0.000
STOQ99 22/12/2016 Put 7.980 3.535 3.535 0.000   776 3.535
STOUN9 22/12/2016 Call 8.440 0.000 0.000 0.000   0 0.000
STOUO9 22/12/2016 Put 8.440 4.000 4.000 0.000   0 4.000
STOQB9 22/12/2016 Call 8.450 0.000 0.000 0.000   0 0.000
STOQC9 22/12/2016 Put 8.450 4.005 4.005 0.000   1,040 4.005
STON39 22/12/2016 Call 8.900 0.000 0.000 0.000   0 0.000
STON49 22/12/2016 Put 8.900 4.460 4.460 0.000   0 4.460
STOCP7 22/12/2016 Call 8.910 0.000 0.000 0.000   0 0.000
STOCO7 22/12/2016 Put 8.910 4.465 4.465 0.000 170 488 4.465
STOLU9 22/12/2016 Call 9.370 0.000 0.000 0.000   600 0.000
STOLW9 22/12/2016 Put 9.370 4.930 4.930 0.000   0 4.930
STOQV7 22/12/2016 Call 9.380 0.000 0.000 0.000   0 0.000
STOQW7 22/12/2016 Put 9.380 4.935 4.935 0.000   425 4.935
STOII9 22/12/2016 Call 9.840 0.000 0.000 0.000   0 0.000
STOIJ9 22/12/2016 Put 9.840 5.400 5.400 0.000   0 5.400
STOCQ7 22/12/2016 Call 9.850 0.000 0.000 0.000   0 0.000
STOCR7 22/12/2016 Put 9.850 5.405 5.405 0.000   1,270 5.405
STOMF8 22/12/2016 Call 10.310 0.000 0.000 0.000   0 0.000
STOMG8 22/12/2016 Put 10.310 5.870 5.870 0.000   35 5.870
STOQY7 22/12/2016 Call 10.320 0.000 0.000 0.000   0 0.000
STOQX7 22/12/2016 Put 10.320 5.875 5.875 5.290 55 1,053 5.875
STOG28 22/12/2016 Call 10.780 0.000 0.000 0.000   5 0.000
STOG38 22/12/2016 Put 10.780 6.340 6.340 0.000   0 6.340
STOL98 22/12/2016 Call 10.790 0.000 0.000 0.000   0 0.000
STOL88 22/12/2016 Put 10.790 6.345 6.345 0.000   50 6.345
STOEO8 22/12/2016 Call 11.250 0.000 0.000 0.000   5 0.000
STOEP8 22/12/2016 Put 11.250 6.810 6.810 0.000   0 6.810
STOE18 22/12/2016 Call 11.260 0.000 0.000 0.000   0 0.000
STODZ8 22/12/2016 Put 11.260 6.815 6.815 0.000   893 6.815
STOES8 22/12/2016 Call 11.720 0.000 0.000 0.000   24 0.000
STOET8 22/12/2016 Put 11.720 7.280 7.280 0.000   14 7.280
STOEQ8 22/12/2016 Call 12.180 0.000 0.000 0.000   0 0.000
STOER8 22/12/2016 Put 12.180 7.740 7.740 0.000   0 7.740
STOVB7 22/12/2016 Call 12.190 0.000 0.000 0.000   0 0.000
STOVA7 22/12/2016 Put 12.190 7.745 7.745 0.000   887 7.745
STOEW8 22/12/2016 Call 12.650 0.000 0.000 0.000   0 0.000
STOEX8 22/12/2016 Put 12.650 8.210 8.210 8.210 57 105 8.210
STOF58 22/12/2016 Call 13.120 0.000 0.000 0.000   0 0.000
STOF68 22/12/2016 Put 13.120 8.680 8.680 0.000   20 8.680
STOCR8 22/12/2016 Call 13.130 0.000 0.000 0.000   0 0.000
STOCS8 22/12/2016 Put 13.130 8.685 8.685 0.000   1,275 8.685
STOEU8 22/12/2016 Call 13.590 0.000 0.000 0.000   0 0.000
STOEV8 22/12/2016 Put 13.590 9.150 9.150 0.000   13 9.150
STOR58 24/01/2017 Call 0.010 4.440 4.440 0.000   150 4.440
STOYV8 24/01/2017 Call 2.700 1.750 1.750 0.000   0 1.750
STOYW8 24/01/2017 Put 2.700 0.001 0.001 0.000   0 0.001
STOYB8 24/01/2017 Call 2.800 1.650 1.650 0.000   0 1.650
STOYC8 24/01/2017 Put 2.800 0.001 0.001 0.000   100 0.001
STOYD8 24/01/2017 Call 2.900 1.555 1.555 0.000   20 1.555
STOYE8 24/01/2017 Put 2.900 0.003 0.003 0.000   0 0.003
STOXV8 24/01/2017 Call 3.000 1.460 1.460 0.000   10 1.460
STOXW8 24/01/2017 Put 3.000 0.004 0.004 0.000   3,150 0.004
STOX48 24/01/2017 Call 3.100 1.360 1.360 0.000   0 1.360
STOX58 24/01/2017 Put 3.100 0.007 0.007 0.000   2,050 0.007
STOX68 24/01/2017 Call 3.200 1.265 1.265 0.000   0 1.265
STOX78 24/01/2017 Put 3.200 0.010 0.010 0.000   490 0.010
STOVS8 24/01/2017 Call 3.300 1.175 1.175 0.000   0 1.175
STOVT8 24/01/2017 Put 3.300 0.015 0.015 0.000   120 0.015
STOVC8 24/01/2017 Call 3.400 1.080 1.080 0.000   658 1.080
STOVD8 24/01/2017 Put 3.400 0.025 0.025 0.000   80 0.025
STORP8 24/01/2017 Call 3.500 0.990 0.990 0.000   3,225 0.990
STORQ8 24/01/2017 Put 3.500 0.030 0.030 0.000   6,071 0.030
STORR8 24/01/2017 Call 3.600 0.900 0.900 0.000   806 0.900
STORS8 24/01/2017 Put 3.600 0.040 0.040 0.045 67 195 0.040
STOR68 24/01/2017 Call 3.700 0.810 0.810 0.000   3,414 0.810
STOR78 24/01/2017 Put 3.700 0.055 0.055 0.000   865 0.055
STOPX8 24/01/2017 Call 3.800 0.725 0.725 0.000   1,550 0.725
STOPY8 24/01/2017 Put 3.800 0.070 0.070 0.000   4,144 0.070
STOJK9 24/01/2017 Call 3.810 0.715 0.715 0.000   0 0.715
STOJL9 24/01/2017 Put 3.810 0.070 0.070 0.000   0 0.070
STOQU8 24/01/2017 Call 3.900 0.640 0.640 0.000   1,363 0.640
STOQV8 24/01/2017 Put 3.900 0.090 0.090 0.000 300 660 0.090
STOEI9 24/01/2017 Call 3.910 0.635 0.635 0.000   100 0.635
STOEH9 24/01/2017 Put 3.910 0.090 0.090 0.000   0 0.090
STOPV8 24/01/2017 Call 4.000 0.565 0.565 0.580 9 897 0.565
STOPW8 24/01/2017 Put 4.000 0.110 0.110 0.100 300 625 0.110
STOJN9 24/01/2017 Call 4.010 0.555 0.555 0.000   150 0.555
STOJM9 24/01/2017 Put 4.010 0.115 0.115 0.000   250 0.115
STOQW8 24/01/2017 Call 4.100 0.490 0.490 0.000   1,524 0.490
STOQX8 24/01/2017 Put 4.100 0.140 0.140 0.000   222 0.140
STOQ48 24/01/2017 Call 4.200 0.420 0.420 0.000   1,528 0.420
STOQ58 24/01/2017 Put 4.200 0.170 0.170 0.000   36 0.170
STOQQ8 24/01/2017 Call 4.300 0.355 0.355 0.000   5,529 0.355
STOQR8 24/01/2017 Put 4.300 0.210 0.210 0.190 40 481 0.210
STOQ88 24/01/2017 Call 4.400 0.300 0.300 0.000   2,368 0.300
STOQ98 24/01/2017 Put 4.400 0.255 0.255 0.000   370 0.255
STOQO8 24/01/2017 Call 4.500 0.250 0.250 0.250 450 1,916 0.250
STOQP8 24/01/2017 Put 4.500 0.305 0.305 0.000   210 0.305
STOF29 24/01/2017 Call 4.510 0.245 0.245 0.000   367 0.245
STOF39 24/01/2017 Put 4.510 0.310 0.310 0.000   160 0.310
STOQ28 24/01/2017 Call 4.600 0.205 0.205 0.210 15 1,191 0.205
STOQ38 24/01/2017 Put 4.600 0.360 0.360 0.000   0 0.360
STOJU9 24/01/2017 Call 4.610 0.200 0.200 0.200 100 100 0.200
STOJV9 24/01/2017 Put 4.610 0.365 0.365 0.000   0 0.365
STOQC8 24/01/2017 Call 4.700 0.170 0.170 0.000   312 0.170
STOQD8 24/01/2017 Put 4.700 0.425 0.425 0.000   0 0.425
STOJX9 24/01/2017 Call 4.710 0.165 0.165 0.175 514 514 0.165
STOJW9 24/01/2017 Put 4.710 0.430 0.430 0.000   0 0.430
STOQ68 24/01/2017 Call 4.800 0.135 0.135 0.135 50 1,140 0.135
STOQ78 24/01/2017 Put 4.800 0.495 0.495 0.000   0 0.495
STOQS8 24/01/2017 Call 4.900 0.110 0.110 0.115 120 120 0.110
STOQT8 24/01/2017 Put 4.900 0.570 0.570 0.000   0 0.570
STOPZ8 24/01/2017 Call 5.000 0.090 0.090 0.000   495 0.090
STOQ18 24/01/2017 Put 5.000 0.650 0.650 0.000   0 0.650
STOQY8 24/01/2017 Call 5.250 0.050 0.050 0.000   30 0.050
STOQZ8 24/01/2017 Put 5.250 0.865 0.865 0.000   0 0.865
STOQA8 24/01/2017 Call 5.500 0.025 0.025 0.000   965 0.025
STOQB8 24/01/2017 Put 5.500 1.095 1.095 0.000   160 1.095
STOSC8 24/01/2017 Call 5.750 0.015 0.015 0.000   0 0.015
STOSD8 24/01/2017 Put 5.750 1.330 1.330 0.000   0 1.330
STOSE8 24/01/2017 Call 6.000 0.007 0.007 0.000   0 0.007
STOSF8 24/01/2017 Put 6.000 1.575 1.575 0.000   0 1.575
STOSM8 24/01/2017 Call 6.250 0.003 0.003 0.000   0 0.003
STOST8 24/01/2017 Put 6.250 1.820 1.820 0.000   0 1.820
STOT58 24/01/2017 Call 6.500 0.002 0.002 0.000   0 0.002
STOT68 24/01/2017 Put 6.500 2.070 2.070 0.000   0 2.070
STOTB8 24/01/2017 Call 6.750 0.001 0.001 0.000   0 0.001
STOTC8 24/01/2017 Put 6.750 2.315 2.315 0.000   0 2.315
STOUW8 23/02/2017 Call 0.010 4.445 4.445 0.000   0 4.445
STOYX8 23/02/2017 Call 2.700 1.765 1.765 0.000   20 1.765
STOYZ8 23/02/2017 Put 2.700 0.010 0.010 0.000   40 0.010
STOYF8 23/02/2017 Call 2.800 1.670 1.670 0.000   0 1.670
STOYG8 23/02/2017 Put 2.800 0.015 0.015 0.000   3 0.015
STOYH8 23/02/2017 Call 2.900 1.575 1.575 0.000   0 1.575
STOYI8 23/02/2017 Put 2.900 0.025 0.025 0.000   4,940 0.025
STOXY8 23/02/2017 Call 3.000 1.480 1.480 0.000   0 1.480
STOXZ8 23/02/2017 Put 3.000 0.030 0.030 0.000   30 0.030
STOX88 23/02/2017 Call 3.100 1.385 1.385 0.000   0 1.385
STOX98 23/02/2017 Put 3.100 0.040 0.040 0.000   4,940 0.040
STOXA8 23/02/2017 Call 3.200 1.295 1.295 0.000   0 1.295
STOXB8 23/02/2017 Put 3.200 0.045 0.045 0.000   540 0.045
STOVU8 23/02/2017 Call 3.300 1.205 1.205 0.000   180 1.205
STOVV8 23/02/2017 Put 3.300 0.055 0.055 0.000   350 0.055
STOVE8 23/02/2017 Call 3.400 1.115 1.115 0.000   440 1.115
STOVF8 23/02/2017 Put 3.400 0.065 0.065 0.000   1,748 0.065
STOV88 23/02/2017 Call 3.500 1.030 1.030 0.000   0 1.030
STOV98 23/02/2017 Put 3.500 0.080 0.080 0.000   8,260 0.080
STOV68 23/02/2017 Call 3.600 0.950 0.950 0.000   0 0.950
STOV78 23/02/2017 Put 3.600 0.095 0.095 0.000   105 0.095
STOUQ8 23/02/2017 Call 3.700 0.865 0.865 0.000   30 0.865
STOUR8 23/02/2017 Put 3.700 0.115 0.115 0.000   450 0.115
STOTP8 23/02/2017 Call 3.800 0.790 0.790 0.800 10 10 0.790
STOTQ8 23/02/2017 Put 3.800 0.140 0.140 0.000   1,100 0.140
STOUO8 23/02/2017 Call 3.900 0.715 0.715 0.000   5,060 0.715
STOUP8 23/02/2017 Put 3.900 0.165 0.165 0.000   172 0.165
STOEK9 23/02/2017 Call 3.910 0.705 0.705 0.000   0 0.705
STOEL9 23/02/2017 Put 3.910 0.165 0.165 0.000   520 0.165
STOTJ8 23/02/2017 Call 4.000 0.640 0.640 0.000   670 0.640
STOTK8 23/02/2017 Put 4.000 0.190 0.190 0.000   2,000 0.190
STOUM8 23/02/2017 Call 4.100 0.570 0.570 0.000   230 0.570
STOUN8 23/02/2017 Put 4.100 0.220 0.220 0.000   103 0.220
STOTN8 23/02/2017 Call 4.200 0.505 0.505 0.000   140 0.505
STOTO8 23/02/2017 Put 4.200 0.255 0.255 0.000   4,610 0.255
STOU88 23/02/2017 Call 4.300 0.445 0.445 0.000   845 0.445
STOUL8 23/02/2017 Put 4.300 0.295 0.295 0.000   500 0.295
STODL9 23/02/2017 Call 4.310 0.440 0.440 0.000   361 0.440
STODM9 23/02/2017 Put 4.310 0.300 0.300 0.000   0 0.300
STOTR8 23/02/2017 Call 4.400 0.390 0.390 0.400 40 2,787 0.390
STOTS8 23/02/2017 Put 4.400 0.340 0.340 0.000   15 0.340
STOUS8 23/02/2017 Call 4.500 0.340 0.340 0.000   2,220 0.340
STOUT8 23/02/2017 Put 4.500 0.390 0.390 0.000   140 0.390
STOJY9 23/02/2017 Call 4.510 0.335 0.335 0.000   70 0.335
STOJZ9 23/02/2017 Put 4.510 0.390 0.390 0.000   0 0.390
STOTF8 23/02/2017 Call 4.600 0.295 0.295 0.000   343 0.295
STOTG8 23/02/2017 Put 4.600 0.440 0.440 0.000   0 0.440
STOK29 23/02/2017 Call 4.610 0.290 0.290 0.000   300 0.290
STOK19 23/02/2017 Put 4.610 0.445 0.445 0.000   0 0.445
STOU68 23/02/2017 Call 4.700 0.255 0.255 0.265 3,112 2,750 0.255
STOU78 23/02/2017 Put 4.700 0.500 0.500 0.000   350 0.500
STOK39 23/02/2017 Call 4.710 0.250 0.250 0.000   0 0.250
STOK49 23/02/2017 Put 4.710 0.505 0.505 0.000   0 0.505
STOTH8 23/02/2017 Call 4.800 0.220 0.220 0.000   243 0.220
STOTI8 23/02/2017 Put 4.800 0.560 0.560 0.000   0 0.560
STOTT8 23/02/2017 Call 4.900 0.190 0.190 0.000   0 0.190
STOU58 23/02/2017 Put 4.900 0.630 0.630 0.000   0 0.630
STOTL8 23/02/2017 Call 5.000 0.165 0.165 0.000 500 797 0.165
STOTM8 23/02/2017 Put 5.000 0.705 0.705 0.000   0 0.705
STOUU8 23/02/2017 Call 5.250 0.110 0.110 0.115 30 30 0.110
STOUV8 23/02/2017 Put 5.250 0.900 0.900 0.000   0 0.900
STOUX8 23/02/2017 Call 5.500 0.075 0.075 0.000   90 0.075
STOUY8 23/02/2017 Put 5.500 1.120 1.120 0.000   0 1.120
STOW17 30/03/2017 Call 0.010 4.455 4.455 0.000   0 4.455
STON27 30/03/2017 Call 1.780 2.670 2.670 0.000   0 2.670
STON37 30/03/2017 Put 1.780 0.000 0.000 0.000   0 0.000
STOKC7 30/03/2017 Call 1.870 2.580 2.580 0.000   0 2.580
STOKD7 30/03/2017 Put 1.870 0.001 0.001 0.000   0 0.001
STOI77 30/03/2017 Call 2.060 2.395 2.395 0.000   0 2.395
STOI87 30/03/2017 Put 2.060 0.002 0.002 0.000   0 0.002
STOGU7 30/03/2017 Call 2.250 2.210 2.210 0.000   0 2.210
STOGV7 30/03/2017 Put 2.250 0.005 0.005 0.000   0 0.005
STODL7 30/03/2017 Call 2.440 2.025 2.025 0.000   0 2.025
STODM7 30/03/2017 Put 2.440 0.010 0.010 0.000   0 0.010
STOWX9 30/03/2017 Call 2.620 1.850 1.850 0.000   0 1.850
STOWY9 30/03/2017 Put 2.620 0.020 0.020 0.000   40 0.020
STOYK7 30/03/2017 Call 2.630 1.840 1.840 0.000   0 1.840
STOYL7 30/03/2017 Put 2.630 0.020 0.020 0.000   0 0.020
STOZ18 30/03/2017 Call 2.720 1.755 1.755 0.000   0 1.755
STOZ88 30/03/2017 Put 2.720 0.025 0.025 0.000   20 0.025
STOXJ9 30/03/2017 Call 2.810 1.670 1.670 0.000   0 1.670
STOXK9 30/03/2017 Put 2.810 0.030 0.030 0.000   100 0.030
STOYN7 30/03/2017 Call 2.820 1.660 1.660 0.000   0 1.660
STOYM7 30/03/2017 Put 2.820 0.030 0.030 0.000   800 0.030
STOWC7 30/03/2017 Call 2.910 1.575 1.575 0.000   1,621 1.575
STOWF7 30/03/2017 Put 2.910 0.040 0.040 0.000   0 0.040
STOYO7 30/03/2017 Call 2.920 1.565 1.565 0.000   0 1.565
STOYP7 30/03/2017 Put 2.920 0.040 0.040 0.000   0 0.040
STOJB9 30/03/2017 Call 3.000 1.490 1.490 0.000   0 1.490
STOJC9 30/03/2017 Put 3.000 0.050 0.050 0.000   1,830 0.050
STOWA7 30/03/2017 Call 3.090 1.410 1.410 0.000   0 1.410
STOWB7 30/03/2017 Put 3.090 0.060 0.060 0.000   0 0.060
STOGW9 30/03/2017 Call 3.190 1.320 1.320 0.000   100 1.320
STOGX9 30/03/2017 Put 3.190 0.070 0.070 0.000   1,965 0.070
STOVM7 30/03/2017 Call 3.280 1.245 1.245 0.000   0 1.245
STOVN7 30/03/2017 Put 3.280 0.080 0.080 0.000   1,850 0.080
STOGY9 30/03/2017 Call 3.370 1.165 1.165 0.000   25 1.165
STOGZ9 30/03/2017 Put 3.370 0.095 0.095 0.000   460 0.095
STOVY7 30/03/2017 Call 3.470 1.085 1.085 0.000   20 1.085
STOVZ7 30/03/2017 Put 3.470 0.115 0.115 0.000   2,000 0.115
STOGQ9 30/03/2017 Call 3.560 1.010 1.010 0.000   2,068 1.010
STOGR9 30/03/2017 Put 3.560 0.130 0.130 0.000   3,358 0.130
STOVU7 30/03/2017 Call 3.660 0.935 0.935 0.000   215 0.935
STOVV7 30/03/2017 Put 3.660 0.150 0.150 0.000   0 0.150
STOG79 30/03/2017 Call 3.750 0.865 0.865 0.000   596 0.865
STOG89 30/03/2017 Put 3.750 0.170 0.170 0.000   260 0.170
STOVW7 30/03/2017 Call 3.840 0.800 0.800 0.825 2 287 0.800
STOVX7 30/03/2017 Put 3.840 0.195 0.195 0.000   757 0.195
STOEN9 30/03/2017 Call 3.850 0.790 0.790 0.000   0 0.790
STOEO9 30/03/2017 Put 3.850 0.195 0.195 0.000   105 0.195
STOG99 30/03/2017 Call 3.940 0.730 0.730 0.750 311 798 0.730
STOGM9 30/03/2017 Put 3.940 0.225 0.225 0.000   5,070 0.225
STOVS7 30/03/2017 Call 4.030 0.670 0.670 0.000   1,151 0.670
STOVT7 30/03/2017 Put 4.030 0.255 0.255 0.000   1,335 0.255
STOGN9 30/03/2017 Call 4.120 0.615 0.615 0.000   5,148 0.615
STOGO9 30/03/2017 Put 4.120 0.285 0.285 0.000   716 0.285
STOVQ7 30/03/2017 Call 4.220 0.550 0.550 0.000   318 0.550
STOVR7 30/03/2017 Put 4.220 0.325 0.325 0.000   360 0.325
STOG59 30/03/2017 Call 4.310 0.500 0.500 0.000   663 0.500
STOG69 30/03/2017 Put 4.310 0.365 0.365 0.000   44 0.365
STOVK7 30/03/2017 Call 4.410 0.450 0.450 0.000   1,411 0.450
STOVL7 30/03/2017 Put 4.410 0.410 0.410 0.000   301 0.410
STOFY9 30/03/2017 Call 4.500 0.405 0.405 0.000   1,407 0.405
STOFZ9 30/03/2017 Put 4.500 0.455 0.455 0.460 20 240 0.455
STOVO7 30/03/2017 Call 4.590 0.365 0.365 0.000   1,500 0.365
STOVP7 30/03/2017 Put 4.590 0.505 0.505 0.000   100 0.505
STOWP7 30/03/2017 Call 4.600 0.360 0.360 0.000   134 0.360
STOWO7 30/03/2017 Put 4.600 0.510 0.510 0.485 50 194 0.510
STOG19 30/03/2017 Call 4.690 0.325 0.325 0.000   153 0.325
STOG29 30/03/2017 Put 4.690 0.565 0.565 0.000   5 0.565
STOWW7 30/03/2017 Call 4.920 0.245 0.245 0.240 37 501 0.245
STOWX7 30/03/2017 Put 4.920 0.715 0.715 0.000   2,338 0.715
STOJO9 30/03/2017 Call 4.930 0.240 0.240 0.000   0 0.240
STOJP9 30/03/2017 Put 4.930 0.715 0.715 0.000   320 0.715
STOFU9 30/03/2017 Call 5.150 0.180 0.180 0.000   15 0.180
STOFV9 30/03/2017 Put 5.150 0.880 0.880 0.000   279 0.880
STOWQ7 30/03/2017 Call 5.160 0.180 0.180 0.000   30 0.180
STOWR7 30/03/2017 Put 5.160 0.885 0.885 0.000   1,807 0.885
STOYA7 30/03/2017 Call 5.390 0.130 0.130 0.000   273 0.130
STOYB7 30/03/2017 Put 5.390 1.070 1.070 0.000   0 1.070
STOG39 30/03/2017 Call 5.620 0.095 0.095 0.000   141 0.095
STOG49 30/03/2017 Put 5.620 1.265 1.265 0.000   60 1.265
STOWT7 30/03/2017 Call 5.630 0.095 0.095 0.000   0 0.095
STOWS7 30/03/2017 Put 5.630 1.265 1.265 0.000 20 460 1.265
STOYC7 30/03/2017 Call 5.860 0.065 0.065 0.000   50 0.065
STOYD7 30/03/2017 Put 5.860 1.480 1.480 0.000   0 1.480
STOFW9 30/03/2017 Call 6.090 0.045 0.045 0.050 60 1,132 0.045
STOFX9 30/03/2017 Put 6.090 1.690 1.690 0.000   8 1.690
STOW57 30/03/2017 Call 6.100 0.045 0.045 0.000   360 0.045
STOW47 30/03/2017 Put 6.100 1.685 1.685 0.000   715 1.685
STOZU7 30/03/2017 Call 6.330 0.035 0.035 0.000   200 0.035
STOZV7 30/03/2017 Put 6.330 1.915 1.915 0.000   0 1.915
STOKR8 30/03/2017 Call 6.340 0.030 0.030 0.000   14 0.030
STOKS8 30/03/2017 Put 6.340 1.910 1.910 0.000   385 1.910
STOKK9 30/03/2017 Call 6.560 0.025 0.025 0.000   0 0.025
STOKL9 30/03/2017 Put 6.560 2.135 2.135 0.000   0 2.135
STOKQ9 30/03/2017 Call 7.030 0.010 0.010 0.000   250 0.010
STOKR9 30/03/2017 Put 7.030 2.590 2.590 0.000   0 2.590
STOV28 30/03/2017 Call 7.040 0.010 0.010 0.000   0 0.010
STOV38 30/03/2017 Put 7.040 2.575 2.575 0.000   250 2.575
STOKY9 30/03/2017 Call 7.500 0.005 0.005 0.000   0 0.005
STOKZ9 30/03/2017 Put 7.500 3.060 3.060 0.000   0 3.060
STOW67 30/03/2017 Call 7.510 0.005 0.005 0.000   0 0.005
STOW77 30/03/2017 Put 7.510 3.035 3.035 0.000   670 3.035
STOL59 30/03/2017 Call 7.970 0.002 0.002 0.000   0 0.002
STOL69 30/03/2017 Put 7.970 3.530 3.530 0.000   0 3.530
STOW97 30/03/2017 Call 7.980 0.002 0.002 0.000   0 0.002
STOW87 30/03/2017 Put 7.980 3.500 3.500 0.000 50 364 3.500
STOIS8 30/03/2017 Call 8.440 0.001 0.001 0.000   0 0.001
STOIR8 30/03/2017 Put 8.440 4.000 4.000 0.000   0 4.000
STOIL8 30/03/2017 Call 8.450 0.001 0.001 0.000   0 0.001
STOIM8 30/03/2017 Put 8.450 3.965 3.965 0.000 120 1,052 3.965
STOT18 30/03/2017 Call 9.610 0.000 0.000 0.000   0 0.000
STOT28 30/03/2017 Put 9.610 5.170 5.170 0.000   0 5.170
STOT48 30/03/2017 Call 9.620 0.000 0.000 0.000   0 0.000
STOT38 30/03/2017 Put 9.620 5.140 5.140 0.000   57 5.140
STOT78 30/03/2017 Call 9.840 0.000 0.000 0.000   0 0.000
STOT88 30/03/2017 Put 9.840 5.400 5.400 0.000   0 5.400
STOTA8 30/03/2017 Call 9.850 0.000 0.000 0.000   0 0.000
STOT98 30/03/2017 Put 9.850 5.370 5.370 0.000 55 340 5.370
STOI79 27/04/2017 Call 0.010 4.460 4.460 0.000   0 4.460
STOIN9 27/04/2017 Call 2.700 1.780 1.780 0.000   0 1.780
STOIO9 27/04/2017 Put 2.700 0.035 0.035 0.000   398 0.035
STOF69 27/04/2017 Call 2.800 1.690 1.690 0.000   0 1.690
STOF79 27/04/2017 Put 2.800 0.040 0.040 0.000   0 0.040
STOF89 27/04/2017 Call 2.900 1.600 1.600 0.000   0 1.600
STOF99 27/04/2017 Put 2.900 0.050 0.050 0.000   0 0.050
STOFF9 27/04/2017 Call 3.000 1.510 1.510 0.000   0 1.510
STOFG9 27/04/2017 Put 3.000 0.060 0.060 0.000   0 0.060
STOFH9 27/04/2017 Call 3.100 1.420 1.420 0.000   0 1.420
STOFI9 27/04/2017 Put 3.100 0.075 0.075 0.000   250 0.075
STOFL9 27/04/2017 Call 3.200 1.330 1.330 0.000   0 1.330
STOFM9 27/04/2017 Put 3.200 0.085 0.085 0.000   0 0.085
STOFN9 27/04/2017 Call 3.300 1.245 1.245 0.000   0 1.245
STOFO9 27/04/2017 Put 3.300 0.100 0.100 0.000   1,250 0.100
STOFP9 27/04/2017 Call 3.400 1.165 1.165 0.000   0 1.165
STOFQ9 27/04/2017 Put 3.400 0.115 0.115 0.000   0 0.115
STOFR9 27/04/2017 Call 3.500 1.085 1.085 0.000   0 1.085
STOFS9 27/04/2017 Put 3.500 0.135 0.135 0.000   250 0.135
STOFT9 27/04/2017 Call 3.600 1.005 1.005 0.000   0 1.005
STOGK9 27/04/2017 Put 3.600 0.155 0.155 0.000   0 0.155
STOGL9 27/04/2017 Call 3.700 0.930 0.930 0.000   0 0.930
STOGP9 27/04/2017 Put 3.700 0.180 0.180 0.000   250 0.180
STOGS9 27/04/2017 Call 3.800 0.860 0.860 0.000   10 0.860
STOGT9 27/04/2017 Put 3.800 0.205 0.205 0.000   0 0.205
STOGU9 27/04/2017 Call 3.900 0.795 0.795 0.000   7 0.795
STOGV9 27/04/2017 Put 3.900 0.235 0.235 0.000   0 0.235
STOI19 27/04/2017 Call 4.000 0.725 0.725 0.000   0 0.725
STOI29 27/04/2017 Put 4.000 0.265 0.265 0.000   400 0.265
STOI39 27/04/2017 Call 4.100 0.665 0.665 0.000   100 0.665
STOI49 27/04/2017 Put 4.100 0.305 0.305 0.000   250 0.305
STOI59 27/04/2017 Call 4.200 0.605 0.605 0.000   0 0.605
STOI69 27/04/2017 Put 4.200 0.345 0.345 0.000   0 0.345
STOI89 27/04/2017 Call 4.300 0.550 0.550 0.000   20 0.550
STOI99 27/04/2017 Put 4.300 0.390 0.390 0.000   0 0.390
STOIV9 27/04/2017 Call 4.400 0.495 0.495 0.000   100 0.495
STOIW9 27/04/2017 Put 4.400 0.435 0.435 0.000   0 0.435
STOJQ9 27/04/2017 Call 4.500 0.450 0.450 0.000   126 0.450
STOJR9 27/04/2017 Put 4.500 0.485 0.485 0.000 500 500 0.485
STOJS9 27/04/2017 Call 4.600 0.400 0.400 0.000   400 0.400
STOJT9 27/04/2017 Put 4.600 0.540 0.540 0.000   0 0.540
STOK59 27/04/2017 Call 4.700 0.360 0.360 0.000   0 0.360
STOK69 27/04/2017 Put 4.700 0.595 0.595 0.000   0 0.595
STOKB9 27/04/2017 Call 4.800 0.320 0.320 0.335 1,000 1,000 0.320
STOKC9 27/04/2017 Put 4.800 0.655 0.655 0.000   0 0.655
STOKD9 27/04/2017 Call 4.900 0.280 0.280 0.000   200 0.280
STOKE9 27/04/2017 Put 4.900 0.720 0.720 0.000   0 0.720
STOM79 27/04/2017 Call 5.000 0.250 0.250 0.000   0 0.250
STOM89 27/04/2017 Put 5.000 0.790 0.790 0.000   0 0.790
STOM99 27/04/2017 Call 5.250 0.180 0.180 0.000   0 0.180
STOMA9 27/04/2017 Put 5.250 0.970 0.970 0.000   0 0.970
STOLO9 25/05/2017 Call 0.010 4.470 4.470 0.000   0 4.470
STOLT9 25/05/2017 Call 3.200 1.340 1.340 0.000   0 1.340
STOLZ9 25/05/2017 Put 3.200 0.095 0.095 0.000   0 0.095
STOM19 25/05/2017 Call 3.300 1.260 1.260 0.000   0 1.260
STOM29 25/05/2017 Put 3.300 0.120 0.120 0.000   0 0.120
STOLP9 25/05/2017 Call 3.400 1.185 1.185 0.000   0 1.185
STOLQ9 25/05/2017 Put 3.400 0.135 0.135 0.000   0 0.135
STOKN9 25/05/2017 Call 3.500 1.105 1.105 0.000   0 1.105
STOKO9 25/05/2017 Put 3.500 0.155 0.155 0.000   0 0.155
STOKP9 25/05/2017 Call 3.600 1.030 1.030 0.000   0 1.030
STOKS9 25/05/2017 Put 3.600 0.180 0.180 0.000   0 0.180
STOKT9 25/05/2017 Call 3.700 0.960 0.960 0.000   0 0.960
STOKU9 25/05/2017 Put 3.700 0.205 0.205 0.000   0 0.205
STOKV9 25/05/2017 Call 3.800 0.890 0.890 0.000   0 0.890
STOKW9 25/05/2017 Put 3.800 0.235 0.235 0.000   0 0.235
STOKX9 25/05/2017 Call 3.900 0.825 0.825 0.000   0 0.825
STOL19 25/05/2017 Put 3.900 0.265 0.265 0.000   0 0.265
STOL29 25/05/2017 Call 4.000 0.765 0.765 0.000   0 0.765
STOL39 25/05/2017 Put 4.000 0.305 0.305 0.000   20 0.305
STOL49 25/05/2017 Call 4.100 0.705 0.705 0.000   0 0.705
STOL79 25/05/2017 Put 4.100 0.340 0.340 0.000   0 0.340
STOL89 25/05/2017 Call 4.200 0.650 0.650 0.000   0 0.650
STOL99 25/05/2017 Put 4.200 0.380 0.380 0.000   0 0.380
STOLA9 25/05/2017 Call 4.300 0.595 0.595 0.000   10 0.595
STOLB9 25/05/2017 Put 4.300 0.430 0.430 0.000   10 0.430
STOLC9 25/05/2017 Call 4.400 0.540 0.540 0.000   0 0.540
STOLD9 25/05/2017 Put 4.400 0.475 0.475 0.000   0 0.475
STOLE9 25/05/2017 Call 4.500 0.490 0.490 0.000   0 0.490
STOLF9 25/05/2017 Put 4.500 0.525 0.525 0.000   0 0.525
STOLG9 25/05/2017 Call 4.600 0.445 0.445 0.000   0 0.445
STOLH9 25/05/2017 Put 4.600 0.580 0.580 0.000   0 0.580
STOLI9 25/05/2017 Call 4.700 0.400 0.400 0.000   0 0.400
STOLJ9 25/05/2017 Put 4.700 0.635 0.635 0.000   0 0.635
STOLK9 25/05/2017 Call 4.800 0.360 0.360 0.000   0 0.360
STOLL9 25/05/2017 Put 4.800 0.695 0.695 0.000   0 0.695
STOLM9 25/05/2017 Call 4.900 0.325 0.325 0.000   29 0.325
STOLN9 25/05/2017 Put 4.900 0.760 0.760 0.000   0 0.760
STOMB9 25/05/2017 Call 5.000 0.290 0.290 0.000   0 0.290
STOMC9 25/05/2017 Put 5.000 0.825 0.825 0.000   0 0.825
STOMD9 25/05/2017 Call 5.250 0.215 0.215 0.000   0 0.215
STOME9 25/05/2017 Put 5.250 1.000 1.000 0.000   0 1.000
STONV8 29/06/2017 Call 0.010 4.480 4.480 0.000   0 4.480
STON47 29/06/2017 Call 1.780 2.680 2.680 0.000   0 2.680
STON57 29/06/2017 Put 1.780 0.005 0.005 0.000   0 0.005
STOKE7 29/06/2017 Call 1.870 2.590 2.590 0.000   0 2.590
STOKF7 29/06/2017 Put 1.870 0.007 0.007 0.000   0 0.007
STOI97 29/06/2017 Call 2.060 2.405 2.405 0.000   0 2.405
STOIF7 29/06/2017 Put 2.060 0.015 0.015 0.000   0 0.015
STOGW7 29/06/2017 Call 2.250 2.220 2.220 0.000   0 2.220
STOGX7 29/06/2017 Put 2.250 0.025 0.025 0.000   0 0.025
STODN7 29/06/2017 Call 2.440 2.045 2.045 0.000   0 2.045
STODO7 29/06/2017 Put 2.440 0.035 0.035 0.000   0 0.035
STOSV8 29/06/2017 Call 2.450 2.035 2.035 0.000   0 2.035
STOSU8 29/06/2017 Put 2.450 0.040 0.040 0.000   0 0.040
STOXN9 29/06/2017 Call 2.620 1.880 1.880 0.000   0 1.880
STOXO9 29/06/2017 Put 2.620 0.050 0.050 0.000   0 0.050
STOSW8 29/06/2017 Call 2.630 1.870 1.870 0.000   0 1.870
STOSX8 29/06/2017 Put 2.630 0.050 0.050 0.000   0 0.050
STOZ98 29/06/2017 Call 2.720 1.790 1.790 0.000   0 1.790
STOZA8 29/06/2017 Put 2.720 0.060 0.060 0.000   0 0.060
STOXL9 29/06/2017 Call 2.810 1.705 1.705 0.000   0 1.705
STOXM9 29/06/2017 Put 2.810 0.070 0.070 0.000   30 0.070
STOSZ8 29/06/2017 Call 2.820 1.700 1.700 0.000   0 1.700
STOSY8 29/06/2017 Put 2.820 0.070 0.070 0.000   0 0.070
STOYJ8 29/06/2017 Call 2.910 1.620 1.620 0.000   0 1.620
STOYK8 29/06/2017 Put 2.910 0.080 0.080 0.000   0 0.080
STOJD9 29/06/2017 Call 3.000 1.545 1.545 0.000   0 1.545
STOJE9 29/06/2017 Put 3.000 0.090 0.090 0.000   1,264 0.090
STOXC8 29/06/2017 Call 3.090 1.470 1.470 0.000   0 1.470
STOXD8 29/06/2017 Put 3.090 0.105 0.105 0.000   0 0.105
STOCO9 29/06/2017 Call 3.190 1.385 1.385 0.000   100 1.385
STOCP9 29/06/2017 Put 3.190 0.120 0.120 0.000   130 0.120
STOXF8 29/06/2017 Call 3.280 1.315 1.315 0.000   0 1.315
STOXG8 29/06/2017 Put 3.280 0.140 0.140 0.000   0 0.140
STOK99 29/06/2017 Call 3.290 1.310 1.310 0.000   0 1.310
STOKA9 29/06/2017 Put 3.290 0.140 0.140 0.000   0 0.140
STOZO8 29/06/2017 Call 3.370 1.245 1.245 0.000   75 1.245
STOZP8 29/06/2017 Put 3.370 0.155 0.155 0.000   30 0.155
STOVG8 29/06/2017 Call 3.470 1.170 1.170 0.000   100 1.170
STOVH8 29/06/2017 Put 3.470 0.180 0.180 0.000   160 0.180
STOZ28 29/06/2017 Call 3.560 1.105 1.105 0.000   3,131 1.105
STOZ38 29/06/2017 Put 3.560 0.200 0.200 0.000   225 0.200
STORT8 29/06/2017 Call 3.660 1.030 1.030 0.000   200 1.030
STORU8 29/06/2017 Put 3.660 0.230 0.230 0.000   0 0.230
STOXI8 29/06/2017 Call 3.750 0.970 0.970 0.000   1,300 0.970
STOXJ8 29/06/2017 Put 3.750 0.255 0.255 0.000   245 0.255
STOP98 29/06/2017 Call 3.840 0.910 0.910 0.000   200 0.910
STOPK8 29/06/2017 Put 3.840 0.285 0.285 0.000   37 0.285
STOTY8 29/06/2017 Call 3.940 0.850 0.850 0.000   67 0.850
STOTZ8 29/06/2017 Put 3.940 0.320 0.320 0.000   48 0.320
STONW8 29/06/2017 Call 4.030 0.795 0.795 0.000   2,123 0.795
STONX8 29/06/2017 Put 4.030 0.350 0.350 0.000   170 0.350
STOWT8 29/06/2017 Call 4.040 0.785 0.785 0.000   0 0.785
STOWU8 29/06/2017 Put 4.040 0.355 0.355 0.000   207 0.355
STOSN8 29/06/2017 Call 4.120 0.740 0.740 0.000   320 0.740
STOSO8 29/06/2017 Put 4.120 0.385 0.385 0.000   230 0.385
STOM28 29/06/2017 Call 4.220 0.685 0.685 0.000   0 0.685
STOM38 29/06/2017 Put 4.220 0.430 0.430 0.000   176 0.430
STOQI8 29/06/2017 Call 4.310 0.635 0.635 0.000   25 0.635
STOQJ8 29/06/2017 Put 4.310 0.475 0.475 0.000   121 0.475
STOLK8 29/06/2017 Call 4.410 0.585 0.585 0.000   100 0.585
STOLN8 29/06/2017 Put 4.410 0.520 0.520 0.000 100 260 0.520
STOMH8 29/06/2017 Call 4.500 0.545 0.545 0.000   1,074 0.545
STOMI8 29/06/2017 Put 4.500 0.570 0.570 0.000   700 0.570
STOKF8 29/06/2017 Call 4.510 0.535 0.535 0.000   0 0.535
STOKG8 29/06/2017 Put 4.510 0.570 0.570 0.000   7 0.570
STOLO8 29/06/2017 Call 4.590 0.505 0.505 0.000   100 0.505
STOLP8 29/06/2017 Put 4.590 0.620 0.620 0.000   200 0.620
STOJK7 29/06/2017 Call 4.690 0.460 0.460 0.000   430 0.460
STOJL7 29/06/2017 Put 4.690 0.675 0.675 0.000   650 0.675
STOLZ8 29/06/2017 Call 4.920 0.375 0.375 0.000   3,300 0.375
STOM18 29/06/2017 Put 4.920 0.820 0.820 0.000   0 0.820
STOWS8 29/06/2017 Call 4.930 0.370 0.370 0.000   196 0.370
STOWR8 29/06/2017 Put 4.930 0.815 0.815 0.000   16 0.815
STOFW7 29/06/2017 Call 5.150 0.300 0.300 0.000   156 0.300
STOFX7 29/06/2017 Put 5.150 0.975 0.975 0.000   0 0.975
STOLQ8 29/06/2017 Call 5.390 0.240 0.240 0.000   1,332 0.240
STOLR8 29/06/2017 Put 5.390 1.150 1.150 0.000   0 1.150
STOFU7 29/06/2017 Call 5.620 0.190 0.190 0.200 100 230 0.190
STOFV7 29/06/2017 Put 5.620 1.335 1.335 0.000   0 1.335
STOKI8 29/06/2017 Call 5.630 0.190 0.190 0.000   175 0.190
STOKH8 29/06/2017 Put 5.630 1.325 1.325 0.000   230 1.325
STOLX8 29/06/2017 Call 5.860 0.150 0.150 0.000   0 0.150
STOLY8 29/06/2017 Put 5.860 1.535 1.535 0.000   227 1.535
STOBK7 29/06/2017 Call 6.090 0.120 0.120 0.000   970 0.120
STOBL7 29/06/2017 Put 6.090 1.730 1.730 0.000   416 1.730
STOWP8 29/06/2017 Call 6.100 0.115 0.115 0.000   0 0.115
STOWQ8 29/06/2017 Put 6.100 1.715 1.715 0.000   35 1.715
STOLS8 29/06/2017 Call 6.330 0.090 0.090 0.000   0 0.090
STOLW8 29/06/2017 Put 6.330 1.945 1.945 0.000   0 1.945
STOJ39 29/06/2017 Call 6.340 0.090 0.090 0.000   0 0.090
STOJ29 29/06/2017 Put 6.340 1.925 1.925 0.000   0 1.925
STOXF9 29/06/2017 Call 6.560 0.070 0.070 0.000   0 0.070
STOXG9 29/06/2017 Put 6.560 2.155 2.155 0.000   70 2.155
STOJ49 29/06/2017 Call 6.570 0.070 0.070 0.000   0 0.070
STOJ59 29/06/2017 Put 6.570 2.130 2.130 0.000   90 2.130
STOXH9 29/06/2017 Call 7.030 0.045 0.045 0.000   400 0.045
STOXI9 29/06/2017 Put 7.030 2.600 2.600 0.000   65 2.600
STOV58 29/06/2017 Call 7.040 0.045 0.045 0.000   0 0.045
STOV48 29/06/2017 Put 7.040 2.565 2.565 0.000   90 2.565
STOUP9 29/06/2017 Call 7.500 0.025 0.025 0.000   0 0.025
STOUQ9 29/06/2017 Put 7.500 3.060 3.060 0.000   0 3.060
STOJQ8 29/06/2017 Call 7.510 0.025 0.025 0.000   0 0.025
STOJR8 29/06/2017 Put 7.510 3.010 3.010 0.000   435 3.010
STOUR9 29/06/2017 Call 7.970 0.015 0.015 0.000   0 0.015
STOUS9 29/06/2017 Put 7.970 3.530 3.530 0.000   0 3.530
STOLR9 29/06/2017 Call 7.980 0.015 0.015 0.000   0 0.015
STOLS9 29/06/2017 Put 7.980 3.465 3.465 0.000   0 3.465
STOUT9 29/06/2017 Call 8.440 0.009 0.009 0.000   2 0.009
STOUU9 29/06/2017 Put 8.440 4.000 4.000 0.000   0 4.000
STOP78 29/06/2017 Call 8.450 0.009 0.009 0.000   0 0.009
STOP88 29/06/2017 Put 8.450 3.925 3.925 3.880 50 417 3.925
STON59 29/06/2017 Call 8.900 0.005 0.005 0.000   0 0.005
STON69 29/06/2017 Put 8.900 4.460 4.460 0.000   100 4.460
STOLX9 29/06/2017 Call 9.370 0.003 0.003 0.000   0 0.003
STOLY9 29/06/2017 Put 9.370 4.930 4.930 0.000   0 4.930
STOIK9 29/06/2017 Call 9.840 0.002 0.002 0.000   0 0.002
STOIL9 29/06/2017 Put 9.840 5.400 5.400 0.000   0 5.400
STOFJ9 29/06/2017 Call 10.310 0.001 0.001 0.000   0 0.001
STOFK9 29/06/2017 Put 10.310 5.870 5.870 0.000   100 5.870
STOMM9 29/06/2017 Call 10.320 0.001 0.001 0.000   0 0.001
STOML9 29/06/2017 Put 10.320 5.765 5.765 0.000   0 5.765
STOEJ9 29/06/2017 Call 10.780 0.001 0.001 0.000   0 0.001
STOEM9 29/06/2017 Put 10.780 6.340 6.340 0.000   0 6.340
STOMN9 29/06/2017 Call 10.790 0.001 0.001 0.000   0 0.001
STOMO9 29/06/2017 Put 10.790 6.230 6.230 0.000   0 6.230
STOW48 29/06/2017 Call 11.250 0.000 0.000 0.000   0 0.000
STOW58 29/06/2017 Put 11.250 6.810 6.810 0.000   100 6.810
STOMQ9 29/06/2017 Call 11.260 0.000 0.000 0.000   0 0.000
STOMP9 29/06/2017 Put 11.260 6.695 6.695 0.000   0 6.695
STOWA8 29/06/2017 Call 11.720 0.000 0.000 0.000   0 0.000
STOWB8 29/06/2017 Put 11.720 7.280 7.280 0.000   118 7.280
STOWE8 29/06/2017 Call 12.180 0.000 0.000 0.000   0 0.000
STOWF8 29/06/2017 Put 12.180 7.740 7.740 0.000   0 7.740
STOW88 29/06/2017 Call 12.650 0.000 0.000 0.000   0 0.000
STOW98 29/06/2017 Put 12.650 8.210 8.210 0.000   11 8.210
STOWG8 29/06/2017 Call 13.120 0.000 0.000 0.000   0 0.000
STOWH8 29/06/2017 Put 13.120 8.680 8.680 0.000   0 8.680
STODR9 29/06/2017 Call 13.130 0.000 0.000 0.000   0 0.000
STODS9 29/06/2017 Put 13.130 8.545 8.545 0.000   67 8.545
STOW68 29/06/2017 Call 13.590 0.000 0.000 0.000   0 0.000
STOW78 29/06/2017 Put 13.590 9.150 9.150 0.000   40 9.150
STOCJ9 28/09/2017 Call 0.010 4.445 4.445 0.000   0 4.445
STOZB8 28/09/2017 Call 2.600 1.930 1.930 0.000   0 1.930
STOZC8 28/09/2017 Put 2.600 0.090 0.090 0.000   0 0.090
STOIP9 28/09/2017 Call 2.700 1.845 1.845 0.000   0 1.845
STOIQ9 28/09/2017 Put 2.700 0.105 0.105 0.000   0 0.105
STOYL8 28/09/2017 Call 2.800 1.760 1.760 0.000   0 1.760
STOYM8 28/09/2017 Put 2.800 0.115 0.115 0.000   0 0.115
STOCU9 28/09/2017 Call 2.900 1.675 1.675 0.000   0 1.675
STOCV9 28/09/2017 Put 2.900 0.130 0.130 0.000   0 0.130
STOXH8 28/09/2017 Call 3.000 1.595 1.595 0.000   0 1.595
STOXO8 28/09/2017 Put 3.000 0.150 0.150 0.000   0 0.150
STOBM9 28/09/2017 Call 3.100 1.515 1.515 0.000   0 1.515
STOBO9 28/09/2017 Put 3.100 0.165 0.165 0.000   0 0.165
STOVI8 28/09/2017 Call 3.200 1.435 1.435 0.000   0 1.435
STOVJ8 28/09/2017 Put 3.200 0.185 0.185 0.000   0 0.185
STOBP9 28/09/2017 Call 3.300 1.360 1.360 0.000   0 1.360
STOBQ9 28/09/2017 Put 3.300 0.210 0.210 0.000   0 0.210
STORV8 28/09/2017 Call 3.400 1.290 1.290 0.000   0 1.290
STORW8 28/09/2017 Put 3.400 0.230 0.230 0.000   0 0.230
STOBI9 28/09/2017 Call 3.500 1.220 1.220 0.000   0 1.220
STOBJ9 28/09/2017 Put 3.500 0.260 0.260 0.000   0 0.260
STOR18 28/09/2017 Call 3.600 1.150 1.150 0.000   0 1.150
STOR28 28/09/2017 Put 3.600 0.290 0.290 0.000   25 0.290
STOBR9 28/09/2017 Call 3.700 1.085 1.085 0.000   0 1.085
STOBS9 28/09/2017 Put 3.700 0.325 0.325 0.000   0 0.325
STONY8 28/09/2017 Call 3.800 1.020 1.020 0.000   200 1.020
STONZ8 28/09/2017 Put 3.800 0.360 0.360 0.000   0 0.360
STOBT9 28/09/2017 Call 3.900 0.960 0.960 0.000   0 0.960
STOBU9 28/09/2017 Put 3.900 0.395 0.395 0.000   0 0.395
STOP18 28/09/2017 Call 4.000 0.900 0.900 0.000   175 0.900
STOP28 28/09/2017 Put 4.000 0.435 0.435 0.000   0 0.435
STOBK9 28/09/2017 Call 4.100 0.840 0.840 0.000   0 0.840
STOBL9 28/09/2017 Put 4.100 0.475 0.475 0.000   0 0.475
STOMU8 28/09/2017 Call 4.200 0.790 0.790 0.000   0 0.790
STOMV8 28/09/2017 Put 4.200 0.525 0.525 0.000   0 0.525
STOBG9 28/09/2017 Call 4.300 0.735 0.735 0.000   0 0.735
STOBH9 28/09/2017 Put 4.300 0.570 0.570 0.000   0 0.570
STOMW8 28/09/2017 Call 4.400 0.685 0.685 0.000   0 0.685
STOMX8 28/09/2017 Put 4.400 0.615 0.615 0.000   0 0.615
STOCY9 28/09/2017 Call 4.500 0.640 0.640 0.000   0 0.640
STOCZ9 28/09/2017 Put 4.500 0.670 0.670 0.000   0 0.670
STOME8 28/09/2017 Call 4.600 0.595 0.595 0.000   0 0.595
STOMN8 28/09/2017 Put 4.600 0.725 0.725 0.000   0 0.725
STOD79 28/09/2017 Call 4.700 0.555 0.555 0.000   0 0.555
STOD89 28/09/2017 Put 4.700 0.780 0.780 0.000   0 0.780
STOMO8 28/09/2017 Call 4.800 0.515 0.515 0.000   0 0.515
STOMP8 28/09/2017 Put 4.800 0.840 0.840 0.000   0 0.840
STOKF9 28/09/2017 Call 4.900 0.480 0.480 0.000   0 0.480
STOKG9 28/09/2017 Put 4.900 0.905 0.905 0.000   0 0.905
STOMQ8 28/09/2017 Call 5.000 0.445 0.445 0.000   50 0.445
STOMR8 28/09/2017 Put 5.000 0.965 0.965 0.000   0 0.965
STOMF9 28/09/2017 Call 5.250 0.365 0.365 0.000   0 0.365
STOMG9 28/09/2017 Put 5.250 1.140 1.140 0.000   0 1.140
STOM48 28/09/2017 Call 5.500 0.300 0.300 0.000   200 0.300
STOM58 28/09/2017 Put 5.500 1.320 1.320 0.000   0 1.320
STOMS8 28/09/2017 Call 6.000 0.205 0.205 0.000   0 0.205
STOMT8 28/09/2017 Put 6.000 1.720 1.720 0.000   0 1.720
STOD49 28/09/2017 Call 6.010 0.200 0.200 0.000   500 0.200
STOD39 28/09/2017 Put 6.010 1.725 1.725 0.000   0 1.725
STOD59 28/09/2017 Call 6.250 0.165 0.165 0.000   0 0.165
STOD69 28/09/2017 Put 6.250 1.935 1.935 0.000   0 1.935
STOD19 28/09/2017 Call 6.260 0.160 0.160 0.000   0 0.160
STOD29 28/09/2017 Put 6.260 1.935 1.935 0.000   84 1.935
STOM68 28/09/2017 Call 6.500 0.135 0.135 0.000   250 0.135
STOM78 28/09/2017 Put 6.500 2.160 2.160 0.000   0 2.160
STOM88 28/09/2017 Call 7.000 0.085 0.085 0.000   0 0.085
STOMD8 28/09/2017 Put 7.000 2.630 2.630 0.000   0 2.630
STON67 21/12/2017 Call 1.780 2.725 2.725 0.000   0 2.725
STON77 21/12/2017 Put 1.780 0.045 0.045 0.000   0 0.045
STOKG7 21/12/2017 Call 1.870 2.645 2.645 0.000   0 2.645
STOKH7 21/12/2017 Put 1.870 0.055 0.055 0.000   0 0.055
STOIG7 21/12/2017 Call 2.060 2.475 2.475 0.000   0 2.475
STOIH7 21/12/2017 Put 2.060 0.070 0.070 0.000   0 0.070
STOGY7 21/12/2017 Call 2.250 2.305 2.305 0.000   0 2.305
STOGZ7 21/12/2017 Put 2.250 0.090 0.090 0.000   0 0.090
STODP7 21/12/2017 Call 2.440 2.145 2.145 0.000   0 2.145
STODQ7 21/12/2017 Put 2.440 0.115 0.115 0.000   40 0.115
STOXR9 21/12/2017 Call 2.620 1.995 1.995 0.000   0 1.995
STOXS9 21/12/2017 Put 2.620 0.140 0.140 0.000   0 0.140
STOXP9 21/12/2017 Call 2.810 1.840 1.840 0.000   0 1.840
STOXQ9 21/12/2017 Put 2.810 0.170 0.170 0.000   0 0.170
STOJF9 21/12/2017 Call 3.000 1.695 1.695 0.000   0 1.695
STOJG9 21/12/2017 Put 3.000 0.210 0.210 0.000   0 0.210
STOCQ9 21/12/2017 Call 3.190 1.550 1.550 0.000   0 1.550
STOCR9 21/12/2017 Put 3.190 0.250 0.250 0.000   20 0.250
STOZQ8 21/12/2017 Call 3.370 1.425 1.425 0.000   0 1.425
STOZR8 21/12/2017 Put 3.370 0.300 0.300 0.000   0 0.300
STOZ48 21/12/2017 Call 3.560 1.295 1.295 0.000   0 1.295
STOZ58 21/12/2017 Put 3.560 0.360 0.360 0.000   0 0.360
STOXK8 21/12/2017 Call 3.750 1.175 1.175 0.000   0 1.175
STOXL8 21/12/2017 Put 3.750 0.425 0.425 0.000   35 0.425
STOU18 21/12/2017 Call 3.940 1.055 1.055 0.000   80 1.055
STOU28 21/12/2017 Put 3.940 0.495 0.495 0.000   80 0.495
STOSP8 21/12/2017 Call 4.120 0.960 0.960 0.000   0 0.960
STOSQ8 21/12/2017 Put 4.120 0.570 0.570 0.000   0 0.570
STOQK8 21/12/2017 Call 4.310 0.860 0.860 0.000   535 0.860
STOQL8 21/12/2017 Put 4.310 0.660 0.660 0.000   130 0.660
STOMJ8 21/12/2017 Call 4.500 0.765 0.765 0.000   390 0.765
STOMK8 21/12/2017 Put 4.500 0.755 0.755 0.000   80 0.755
STOMP7 21/12/2017 Call 4.690 0.680 0.680 0.000   150 0.680
STOMQ7 21/12/2017 Put 4.690 0.860 0.860 0.000   0 0.860
STOM97 21/12/2017 Call 5.150 0.505 0.505 0.000   0 0.505
STOMA7 21/12/2017 Put 5.150 1.145 1.145 0.000   0 1.145
STOLK7 21/12/2017 Call 5.620 0.365 0.365 0.000   0 0.365
STOLL7 21/12/2017 Put 5.620 1.480 1.480 0.000   0 1.480
STOKL7 21/12/2017 Call 6.090 0.260 0.260 0.000   0 0.260
STOKM7 21/12/2017 Put 6.090 1.850 1.850 0.000   270 1.850
STOLM7 21/12/2017 Call 6.560 0.180 0.180 0.000   140 0.180
STOLN7 21/12/2017 Put 6.560 2.245 2.245 0.000   0 2.245
STOKN7 21/12/2017 Call 7.030 0.125 0.125 0.000   333 0.125
STOKO7 21/12/2017 Put 7.030 2.660 2.660 0.000   0 2.660
STOLE7 21/12/2017 Call 7.500 0.085 0.085 0.000   200 0.085
STOLF7 21/12/2017 Put 7.500 3.095 3.095 0.000   0 3.095
STOKR7 21/12/2017 Call 7.970 0.060 0.060 0.000   0 0.060
STOLB7 21/12/2017 Put 7.970 3.545 3.545 0.000   10 3.545
STOM39 21/12/2017 Call 7.980 0.060 0.060 0.000   0 0.060
STOM49 21/12/2017 Put 7.980 3.505 3.505 0.000   40 3.505
STOLG7 21/12/2017 Call 8.440 0.040 0.040 0.000   0 0.040
STOLH7 21/12/2017 Put 8.440 4.005 4.005 0.000   0 4.005
STOM69 21/12/2017 Call 8.450 0.040 0.040 0.000   0 0.040
STOM59 21/12/2017 Put 8.450 3.950 3.950 0.000   30 3.950
STOKP7 21/12/2017 Call 8.900 0.030 0.030 0.000   0 0.030
STOKQ7 21/12/2017 Put 8.900 4.460 4.460 0.000   0 4.460
STOLI7 21/12/2017 Call 9.370 0.020 0.020 0.000   0 0.020
STOLJ7 21/12/2017 Put 9.370 4.930 4.930 0.000   0 4.930
STOM17 21/12/2017 Call 9.840 0.015 0.015 0.000   0 0.015
STOM27 21/12/2017 Put 9.840 5.400 5.400 0.000   0 5.400
STOB58 21/12/2017 Call 10.310 0.010 0.010 0.000   0 0.010
STOB68 21/12/2017 Put 10.310 5.870 5.870 0.000   0 5.870
STOIR9 28/03/2018 Call 2.600 1.995 1.995 0.000   0 1.995
STOIS9 28/03/2018 Put 2.600 0.125 0.125 0.000   0 0.125
STOBV9 28/03/2018 Call 2.800 1.845 1.845 0.000   0 1.845
STOBW9 28/03/2018 Put 2.800 0.170 0.170 0.000   0 0.170
STOC29 28/03/2018 Call 3.000 1.700 1.700 0.000   0 1.700
STOC39 28/03/2018 Put 3.000 0.220 0.220 0.000   0 0.220
STOC49 28/03/2018 Call 3.200 1.565 1.565 0.000   0 1.565
STOC59 28/03/2018 Put 3.200 0.280 0.280 0.000   0 0.280
STOC69 28/03/2018 Call 3.400 1.440 1.440 0.000   0 1.440
STOC79 28/03/2018 Put 3.400 0.350 0.350 0.000   0 0.350
STOCF9 28/03/2018 Call 3.600 1.320 1.320 0.000   200 1.320
STOCG9 28/03/2018 Put 3.600 0.420 0.420 0.000   0 0.420
STOBX9 28/03/2018 Call 3.800 1.210 1.210 0.000   0 1.210
STOBY9 28/03/2018 Put 3.800 0.505 0.505 0.000   0 0.505
STOBZ9 28/03/2018 Call 4.000 1.105 1.105 0.000   0 1.105
STOC19 28/03/2018 Put 4.000 0.595 0.595 0.000   0 0.595
STOCH9 28/03/2018 Call 4.200 1.010 1.010 0.000   0 1.010
STOCI9 28/03/2018 Put 4.200 0.695 0.695 0.000   0 0.695
STOC89 28/03/2018 Call 4.400 0.920 0.920 0.000   0 0.920
STOC99 28/03/2018 Put 4.400 0.800 0.800 0.000   0 0.800
STOCW9 28/03/2018 Call 4.600 0.840 0.840 0.000   0 0.840
STOCX9 28/03/2018 Put 4.600 0.915 0.915 0.000   0 0.915
STOD99 28/03/2018 Call 4.800 0.760 0.760 0.000   0 0.760
STODK9 28/03/2018 Put 4.800 1.030 1.030 0.000   0 1.030
STOKH9 28/03/2018 Call 5.000 0.690 0.690 0.000   0 0.690
STOKI9 28/03/2018 Put 5.000 1.160 1.160 0.000   0 1.160
STOMH9 28/03/2018 Call 5.500 0.540 0.540 0.000   0 0.540
STOMI9 28/03/2018 Put 5.500 1.495 1.495 0.000   0 1.495
STON87 28/06/2018 Call 1.780 2.745 2.745 0.000   0 2.745
STON97 28/06/2018 Put 1.780 0.015 0.015 0.000   0 0.015
STOKI7 28/06/2018 Call 1.870 2.675 2.675 0.000   0 2.675
STOKJ7 28/06/2018 Put 1.870 0.020 0.020 0.000   0 0.020
STOII7 28/06/2018 Call 2.060 2.520 2.520 0.000   0 2.520
STOIJ7 28/06/2018 Put 2.060 0.035 0.035 0.000   100 0.035
STOI17 28/06/2018 Call 2.250 2.385 2.385 0.000   0 2.385
STOI27 28/06/2018 Put 2.250 0.050 0.050 0.000   0 0.050
STODR7 28/06/2018 Call 2.440 2.250 2.250 0.000   0 2.250
STODS7 28/06/2018 Put 2.440 0.075 0.075 0.000   0 0.075
STOXV9 28/06/2018 Call 2.620 2.130 2.130 0.000   0 2.130
STOXW9 28/06/2018 Put 2.620 0.110 0.110 0.000   0 0.110
STOXT9 28/06/2018 Call 2.810 2.010 2.010 0.000   0 2.010
STOXU9 28/06/2018 Put 2.810 0.150 0.150 0.000   0 0.150
STOJH9 28/06/2018 Call 3.000 1.905 1.905 0.000   0 1.905
STOJI9 28/06/2018 Put 3.000 0.195 0.195 0.000   135 0.195
STOCS9 28/06/2018 Call 3.190 1.795 1.795 0.000   0 1.795
STOCT9 28/06/2018 Put 3.190 0.250 0.250 0.000   0 0.250
STOZS8 28/06/2018 Call 3.370 1.705 1.705 0.000   0 1.705
STOZT8 28/06/2018 Put 3.370 0.315 0.315 0.000   180 0.315
STOZ68 28/06/2018 Call 3.560 1.615 1.615 0.000   0 1.615
STOZ78 28/06/2018 Put 3.560 0.385 0.385 0.000   0 0.385
STOXM8 28/06/2018 Call 3.750 1.520 1.520 0.000   0 1.520
STOXN8 28/06/2018 Put 3.750 0.465 0.465 0.000   0 0.465
STOU38 28/06/2018 Call 3.940 1.445 1.445 0.000   0 1.445
STOU48 28/06/2018 Put 3.940 0.550 0.550 0.000   0 0.550
STOSR8 28/06/2018 Call 4.120 1.375 1.375 0.000   0 1.375
STOSS8 28/06/2018 Put 4.120 0.645 0.645 0.000   90 0.645
STOQM8 28/06/2018 Call 4.310 1.295 1.295 0.000   231 1.295
STOQN8 28/06/2018 Put 4.310 0.745 0.745 0.000   0 0.745
STOML8 28/06/2018 Call 4.500 1.230 1.230 0.000   200 1.230
STOMM8 28/06/2018 Put 4.500 0.855 0.855 0.000   40 0.855
STOJY8 28/06/2018 Call 4.690 1.170 1.170 0.000   115 1.170
STOJZ8 28/06/2018 Put 4.690 0.970 0.970 0.000   0 0.970
STOIP8 28/06/2018 Call 5.150 1.030 1.030 0.000   0 1.030
STOIQ8 28/06/2018 Put 5.150 1.270 1.270 0.000   4 1.270
STOI18 28/06/2018 Call 5.620 0.910 0.910 0.000   0 0.910
STOI28 28/06/2018 Put 5.620 1.610 1.610 0.000   0 1.610
STOGO8 28/06/2018 Call 6.090 0.805 0.805 0.000   0 0.805
STOGP8 28/06/2018 Put 6.090 1.975 1.975 0.000   110 1.975
STOI38 28/06/2018 Call 6.560 0.710 0.710 0.000   0 0.710
STOI48 28/06/2018 Put 6.560 2.355 2.355 0.000   0 2.355
STOGQ8 28/06/2018 Call 7.030 0.635 0.635 0.000   0 0.635
STOGR8 28/06/2018 Put 7.030 2.755 2.755 0.000   45 2.755
STOGY8 28/06/2018 Call 7.500 0.565 0.565 0.000   50 0.565
STOGZ8 28/06/2018 Put 7.500 3.175 3.175 0.000   0 3.175
STOGS8 28/06/2018 Call 7.970 0.505 0.505 0.000   0 0.505
STOGT8 28/06/2018 Put 7.970 3.600 3.600 0.000   0 3.600
STOGU8 28/06/2018 Call 8.440 0.455 0.455 0.000   0 0.455
STOGV8 28/06/2018 Put 8.440 4.040 4.040 0.000   0 4.040
STOI58 28/06/2018 Call 8.900 0.405 0.405 0.000   0 0.405
STOI68 28/06/2018 Put 8.900 4.480 4.480 0.000   0 4.480
STOGW8 28/06/2018 Call 9.370 0.365 0.365 0.000   0 0.365
STOGX8 28/06/2018 Put 9.370 4.935 4.935 0.000   0 4.935
STOIJ8 28/06/2018 Call 9.840 0.335 0.335 0.000   0 0.335
STOIK8 28/06/2018 Put 9.840 5.400 5.400 0.000   45 5.400
STOIT9 27/09/2018 Call 2.600 2.055 2.055 0.000   0 2.055
STOIU9 27/09/2018 Put 2.600 0.200 0.200 0.000   0 0.200
STOEP9 27/09/2018 Call 2.800 1.915 1.915 0.000   0 1.915
STOEQ9 27/09/2018 Put 2.800 0.255 0.255 0.000   0 0.255
STODT9 27/09/2018 Call 3.000 1.785 1.785 0.000   0 1.785
STODU9 27/09/2018 Put 3.000 0.315 0.315 0.000   0 0.315
STODV9 27/09/2018 Call 3.200 1.660 1.660 0.000   0 1.660
STODW9 27/09/2018 Put 3.200 0.390 0.390 0.000   0 0.390
STODX9 27/09/2018 Call 3.400 1.545 1.545 0.000   0 1.545
STODY9 27/09/2018 Put 3.400 0.460 0.460 0.000   0 0.460
STODZ9 27/09/2018 Call 3.600 1.440 1.440 0.000   0 1.440
STOE19 27/09/2018 Put 3.600 0.550 0.550 0.000   0 0.550
STOE29 27/09/2018 Call 3.800 1.335 1.335 0.000   0 1.335
STOE39 27/09/2018 Put 3.800 0.635 0.635 0.000   0 0.635
STOE49 27/09/2018 Call 4.000 1.240 1.240 0.000   0 1.240
STOE59 27/09/2018 Put 4.000 0.735 0.735 0.000   0 0.735
STOE69 27/09/2018 Call 4.200 1.150 1.150 0.000   0 1.150
STOE79 27/09/2018 Put 4.200 0.835 0.835 0.000   0 0.835
STOE89 27/09/2018 Call 4.400 1.065 1.065 0.000   0 1.065
STOE99 27/09/2018 Put 4.400 0.945 0.945 0.000   0 0.945
STOEF9 27/09/2018 Call 4.600 0.990 0.990 0.000   0 0.990
STOEG9 27/09/2018 Put 4.600 1.065 1.065 0.000   0 1.065
STOK79 27/09/2018 Call 4.800 0.910 0.910 0.000   0 0.910
STOK89 27/09/2018 Put 4.800 1.180 1.180 0.000   0 1.180
STOKJ9 27/09/2018 Call 5.000 0.845 0.845 0.000   0 0.845
STOKM9 27/09/2018 Put 5.000 1.310 1.310 0.000   0 1.310
STOMJ9 27/09/2018 Call 5.500 0.690 0.690 0.000   0 0.690
STOMK9 27/09/2018 Put 5.500 1.645 1.645 0.000   0 1.645
STONK7 20/12/2018 Call 1.800 2.730 2.730 0.000   0 2.730
STONL7 20/12/2018 Put 1.800 0.085 0.085 0.000   0 0.085
STOKK7 20/12/2018 Call 1.900 2.650 2.650 0.000   0 2.650
STOLO7 20/12/2018 Put 1.900 0.105 0.105 0.000   0 0.105
STOIK7 20/12/2018 Call 2.000 2.575 2.575 0.000   0 2.575
STOIL7 20/12/2018 Put 2.000 0.125 0.125 0.000   0 0.125
STOI37 20/12/2018 Call 2.200 2.425 2.425 0.000   0 2.425
STOI47 20/12/2018 Put 2.200 0.170 0.170 0.000   0 0.170
STODT7 20/12/2018 Call 2.400 2.290 2.290 0.000   0 2.290
STODU7 20/12/2018 Put 2.400 0.225 0.225 0.000   0 0.225
STOZD9 20/12/2018 Call 2.600 2.165 2.165 0.000   0 2.165
STOZE9 20/12/2018 Put 2.600 0.290 0.290 0.000   10 0.290
STOZH9 20/12/2018 Call 2.800 2.045 2.045 0.000   0 2.045
STOZI9 20/12/2018 Put 2.800 0.355 0.355 0.000   0 0.355
STOZJ9 20/12/2018 Call 3.000 1.935 1.935 0.000   0 1.935
STOZK9 20/12/2018 Put 3.000 0.435 0.435 0.000   0 0.435
STOZB9 20/12/2018 Call 3.200 1.830 1.830 0.000   20 1.830
STOZC9 20/12/2018 Put 3.200 0.515 0.515 0.000   0 0.515
STOZL9 20/12/2018 Call 3.400 1.735 1.735 0.000   0 1.735
STOZM9 20/12/2018 Put 3.400 0.610 0.610 0.000   0 0.610
STOZF9 20/12/2018 Call 3.600 1.640 1.640 0.000   18 1.640
STOZG9 20/12/2018 Put 3.600 0.705 0.705 0.000   0 0.705
STOZ99 20/12/2018 Call 3.800 1.560 1.560 0.000   8 1.560
STOZA9 20/12/2018 Put 3.800 0.810 0.810 0.000   35 0.810
STOZP9 20/12/2018 Call 4.000 1.480 1.480 0.000   24 1.480
STOZQ9 20/12/2018 Put 4.000 0.920 0.920 0.000   200 0.920
STOZR9 20/12/2018 Call 4.200 1.400 1.400 0.000   32 1.400
STOZS9 20/12/2018 Put 4.200 1.035 1.035 0.000   0 1.035
STOZY9 20/12/2018 Call 4.400 1.335 1.335 0.000   22 1.335
STOB17 20/12/2018 Put 4.400 1.155 1.155 0.000   50 1.155
STOB47 20/12/2018 Call 4.600 1.270 1.270 0.000   22 1.270
STOB57 20/12/2018 Put 4.600 1.280 1.280 0.000   0 1.280
STOTK7 20/12/2018 Call 4.800 1.205 1.205 0.000   14 1.205
STOTL7 20/12/2018 Put 4.800 1.405 1.405 0.000   0 1.405
STOWY7 20/12/2018 Call 5.000 1.140 1.140 0.000   0 1.140
STOWZ7 20/12/2018 Put 5.000 1.540 1.540 0.000   0 1.540
STOYE7 20/12/2018 Call 5.500 1.015 1.015 0.000   0 1.015
STOYF7 20/12/2018 Put 5.500 1.890 1.890 0.000   0 1.890
STOYG7 20/12/2018 Call 6.000 0.900 0.900 0.000   0 0.900
STOYH7 20/12/2018 Put 6.000 2.260 2.260 0.000   0 2.260
STOZW7 20/12/2018 Call 6.500 0.805 0.805 0.000   0 0.805
STOZX7 20/12/2018 Put 6.500 2.640 2.640 0.000   0 2.640
STOLA8 20/12/2018 Call 7.000 0.715 0.715 0.000   0 0.715
STOLB8 20/12/2018 Put 7.000 3.045 3.045 0.000   0 3.045
STOZD8 27/06/2019 Call 2.600 2.045 2.045 0.000   0 2.045
STOZE8 27/06/2019 Put 2.600 0.310 0.310 0.000   0 0.310
STOYN8 27/06/2019 Call 2.800 1.910 1.910 0.000   0 1.910
STOYO8 27/06/2019 Put 2.800 0.380 0.380 0.000   0 0.380
STOXP8 27/06/2019 Call 3.000 1.790 1.790 0.000   0 1.790
STOXQ8 27/06/2019 Put 3.000 0.460 0.460 0.000   0 0.460
STOVK8 27/06/2019 Call 3.200 1.670 1.670 0.000   0 1.670
STOVL8 27/06/2019 Put 3.200 0.545 0.545 0.000   0 0.545
STORX8 27/06/2019 Call 3.400 1.570 1.570 0.000   0 1.570
STORY8 27/06/2019 Put 3.400 0.640 0.640 0.000   0 0.640
STOR38 27/06/2019 Call 3.600 1.465 1.465 0.000   0 1.465
STOR48 27/06/2019 Put 3.600 0.740 0.740 0.000   0 0.740
STOP38 27/06/2019 Call 3.800 1.375 1.375 0.000   0 1.375
STOP48 27/06/2019 Put 3.800 0.845 0.845 0.000   105 0.845
STOP58 27/06/2019 Call 4.000 1.290 1.290 0.000   0 1.290
STOP68 27/06/2019 Put 4.000 0.955 0.955 0.000   0 0.955
STONN8 27/06/2019 Call 4.200 1.210 1.210 0.000   0 1.210
STONO8 27/06/2019 Put 4.200 1.070 1.070 0.000   0 1.070
STONP8 27/06/2019 Call 4.400 1.140 1.140 0.000   0 1.140
STONQ8 27/06/2019 Put 4.400 1.195 1.195 0.000   30 1.195
STONR8 27/06/2019 Call 4.600 1.070 1.070 0.000   0 1.070
STONS8 27/06/2019 Put 4.600 1.320 1.320 0.000   0 1.320
STONL8 27/06/2019 Call 4.800 1.000 1.000 0.000   0 1.000
STONM8 27/06/2019 Put 4.800 1.445 1.445 0.000   0 1.445
STON78 27/06/2019 Call 5.000 0.945 0.945 0.000   0 0.945
STONK8 27/06/2019 Put 5.000 1.580 1.580 0.000   0 1.580
STON38 27/06/2019 Call 5.500 0.805 0.805 0.000   0 0.805
STON68 27/06/2019 Put 5.500 1.925 1.925 0.000   0 1.925
STONT8 27/06/2019 Call 6.000 0.700 0.700 0.000   0 0.700
STONU8 27/06/2019 Put 6.000 2.300 2.300 0.000   0 2.300
STON18 27/06/2019 Call 6.500 0.600 0.600 0.000   0 0.600
STON28 27/06/2019 Put 6.500 2.675 2.675 0.000   0 2.675
STOMY8 27/06/2019 Call 7.000 0.525 0.525 0.000   0 0.525
STOMZ8 27/06/2019 Put 7.000 3.080 3.080 0.000   0 3.080

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.