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 * 4.055 Down -0.005 4.050 4.060 4.100 4.110 4.050 2,240,017 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOR58 24/01/2017 Call 0.010 4.045 4.045 0.000   150 4.050
STOYV8 24/01/2017 Call 2.700 1.355 1.355 0.000   0 1.365
STOYW8 24/01/2017 Put 2.700 0.000 0.000 0.000   0 0.000
STOYB8 24/01/2017 Call 2.800 1.255 1.255 0.000   0 1.265
STOYC8 24/01/2017 Put 2.800 0.000 0.000 0.000   100 0.000
STOYD8 24/01/2017 Call 2.900 1.155 1.155 0.000   20 1.165
STOYE8 24/01/2017 Put 2.900 0.000 0.000 0.000   0 0.000
STOXV8 24/01/2017 Call 3.000 1.055 1.055 0.000   10 1.065
STOXW8 24/01/2017 Put 3.000 0.000 0.000 0.000   3,150 0.000
STOX48 24/01/2017 Call 3.100 0.955 0.955 0.000   0 0.965
STOX58 24/01/2017 Put 3.100 0.000 0.000 0.000   2,050 0.000
STOX68 24/01/2017 Call 3.200 0.855 0.855 0.000   0 0.865
STOX78 24/01/2017 Put 3.200 0.000 0.000 0.000   490 0.000
STOVS8 24/01/2017 Call 3.300 0.725 0.790 0.000   120 0.765
STOVT8 24/01/2017 Put 3.300 0.000 0.000 0.000   350 0.000
STOVC8 24/01/2017 Call 3.400 0.625 0.690 0.000   658 0.665
STOVD8 24/01/2017 Put 3.400 0.000 0.000 0.000   1,780 0.000
STORP8 24/01/2017 Call 3.500 0.525 0.590 0.000   3,126 0.565
STORQ8 24/01/2017 Put 3.500 0.000 0.000 0.000   6,646 0.000
STORR8 24/01/2017 Call 3.600 0.425 0.490 0.000 40 760 0.465
STORS8 24/01/2017 Put 3.600 0.000 0.000 0.000   327 0.000
STOR68 24/01/2017 Call 3.700 0.325 0.390 0.000   3,631 0.365
STOR78 24/01/2017 Put 3.700 0.000 0.000 0.000   2,728 0.000
STOPX8 24/01/2017 Call 3.800 0.235 0.290 0.275 84 2,138 0.270
STOPY8 24/01/2017 Put 3.800 0.000 0.000 0.000   4,169 0.000
STOJK9 24/01/2017 Call 3.810 0.255 0.255 0.000   0 0.260
STOJL9 24/01/2017 Put 3.810 0.000 0.000 0.000   1,050 0.000
STOQU8 24/01/2017 Call 3.900 0.130 0.185 0.170 100 1,159 0.180
STOQV8 24/01/2017 Put 3.900 0.002 0.002 0.000   2,865 0.001
STOEI9 24/01/2017 Call 3.910 0.165 0.165 0.000   153 0.170
STOEH9 24/01/2017 Put 3.910 0.002 0.002 0.000   2,719 0.001
STOPV8 24/01/2017 Call 4.000 0.070 0.090 0.090 1,105 3,907 0.105
STOPW8 24/01/2017 Put 4.000 0.020 0.020 0.000   5,641 0.015
STOJN9 24/01/2017 Call 4.010 0.000 0.110 0.000   270 0.100
STOJM9 24/01/2017 Put 4.010 0.020 0.020 0.000   1,952 0.015
STOQW8 24/01/2017 Call 4.100 0.040 0.040 0.035 95 5,656 0.055
STOQX8 24/01/2017 Put 4.100 0.045 0.070 0.000   1,981 0.065
STONQ9 24/01/2017 Call 4.110 0.035 0.035 0.000   1,044 0.050
STONR9 24/01/2017 Put 4.110 0.080 0.080 0.065 400 2,433 0.070
STOQ48 24/01/2017 Call 4.200 0.000 0.010 0.010 265 10,604 0.025
STOQ58 24/01/2017 Put 4.200 0.120 0.175 0.000 1,000 2,311 0.150
STONT9 24/01/2017 Call 4.210 0.009 0.009 0.000   200 0.025
STONS9 24/01/2017 Put 4.210 0.165 0.165 0.000 147 3,091 0.155
STOQQ8 24/01/2017 Call 4.300 0.002 0.002 0.000   7,008 0.010
STOQR8 24/01/2017 Put 4.300 0.215 0.280 0.000   996 0.245
STONU9 24/01/2017 Call 4.310 0.002 0.002 0.000   320 0.010
STONV9 24/01/2017 Put 4.310 0.260 0.260 0.000   1,000 0.255
STOQ88 24/01/2017 Call 4.400 0.000 0.000 0.000   2,489 0.006
STOQ98 24/01/2017 Put 4.400 0.315 0.380 0.000   668 0.340
STONX9 24/01/2017 Call 4.410 0.000 0.000 0.000 400 1,400 0.005
STONW9 24/01/2017 Put 4.410 0.360 0.360 0.000   100 0.350
STOQO8 24/01/2017 Call 4.500 0.000 0.000 0.000   2,107 0.003
STOQP8 24/01/2017 Put 4.500 0.415 0.480 0.000 160 240 0.440
STOF29 24/01/2017 Call 4.510 0.000 0.000 0.000   350 0.003
STOF39 24/01/2017 Put 4.510 0.455 0.455 0.000   770 0.450
STOQ28 24/01/2017 Call 4.600 0.000 0.000 0.000   1,376 0.001
STOQ38 24/01/2017 Put 4.600 0.515 0.580 0.000   149 0.540
STOJU9 24/01/2017 Call 4.610 0.000 0.000 0.000   376 0.001
STOJV9 24/01/2017 Put 4.610 0.555 0.555 0.000   0 0.550
STOQC8 24/01/2017 Call 4.700 0.000 0.000 0.000   2,081 0.001
STOQD8 24/01/2017 Put 4.700 0.615 0.680 0.000   0 0.640
STOJX9 24/01/2017 Call 4.710 0.000 0.000 0.000   514 0.001
STOJW9 24/01/2017 Put 4.710 0.000 0.000 0.000   145 0.650
STOQ68 24/01/2017 Call 4.800 0.000 0.000 0.000   2,510 0.000
STOQ78 24/01/2017 Put 4.800 0.715 0.780 0.000   0 0.740
STOQS8 24/01/2017 Call 4.900 0.000 0.000 0.000   550 0.000
STOQT8 24/01/2017 Put 4.900 0.815 0.880 0.000   0 0.840
STOPZ8 24/01/2017 Call 5.000 0.000 0.000 0.000   859 0.000
STOQ18 24/01/2017 Put 5.000 0.915 0.980 0.000   0 0.940
STOQY8 24/01/2017 Call 5.250 0.000 0.000 0.000   30 0.000
STOQZ8 24/01/2017 Put 5.250 1.165 1.230 0.000   0 1.190
STOQA8 24/01/2017 Call 5.500 0.000 0.000 0.000   965 0.000
STOQB8 24/01/2017 Put 5.500 1.415 1.480 0.000   0 1.440
STOSC8 24/01/2017 Call 5.750 0.000 0.000 0.000   0 0.000
STOSD8 24/01/2017 Put 5.750 1.665 1.730 0.000   0 1.690
STOSE8 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.000
STOSF8 24/01/2017 Put 6.000 1.915 1.980 0.000   0 1.940
STOSM8 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
STOST8 24/01/2017 Put 6.250 2.165 2.230 0.000   0 2.190
STOT58 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
STOT68 24/01/2017 Put 6.500 2.415 2.480 0.000   0 2.440
STOTB8 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
STOTC8 24/01/2017 Put 6.750 2.665 2.730 0.000   0 2.690
STOUW8 23/02/2017 Call 0.010 4.050 4.050 0.000   0 4.055
STOYX8 23/02/2017 Call 2.700 1.360 1.360 0.000   170 1.365
STOYZ8 23/02/2017 Put 2.700 0.000 0.000 0.000   40 0.000
STOYF8 23/02/2017 Call 2.800 1.260 1.260 0.000   0 1.270
STOYG8 23/02/2017 Put 2.800 0.000 0.000 0.000   3 0.000
STOYH8 23/02/2017 Call 2.900 1.160 1.160 0.000   0 1.170
STOYI8 23/02/2017 Put 2.900 0.000 0.000 0.000   4,940 0.000
STOXY8 23/02/2017 Call 3.000 1.060 1.060 0.000   0 1.070
STOXZ8 23/02/2017 Put 3.000 0.001 0.001 0.000   30 0.000
STOX88 23/02/2017 Call 3.100 0.960 0.960 0.000   0 0.970
STOX98 23/02/2017 Put 3.100 0.001 0.001 0.000   4,940 0.001
STOXA8 23/02/2017 Call 3.200 0.865 0.865 0.000   0 0.875
STOXB8 23/02/2017 Put 3.200 0.003 0.003 0.000   430 0.002
STOVU8 23/02/2017 Call 3.300 0.000 0.000 0.000   180 0.780
STOVV8 23/02/2017 Put 3.300 0.000 0.040 0.000   550 0.004
STOVE8 23/02/2017 Call 3.400 0.000 0.000 0.000   440 0.685
STOVF8 23/02/2017 Put 3.400 0.000 0.030 0.000 400 1,748 0.009
STOV88 23/02/2017 Call 3.500 0.580 0.580 0.000   0 0.595
STOV98 23/02/2017 Put 3.500 0.015 0.015 0.000   8,507 0.015
STOV68 23/02/2017 Call 3.600 0.470 0.525 0.000   0 0.510
STOV78 23/02/2017 Put 3.600 0.020 0.045 0.000   685 0.025
STOUQ8 23/02/2017 Call 3.700 0.385 0.440 0.000   30 0.425
STOUR8 23/02/2017 Put 3.700 0.035 0.055 0.000   630 0.045
STOTP8 23/02/2017 Call 3.800 0.310 0.355 0.330 84 185 0.345
STOTQ8 23/02/2017 Put 3.800 0.055 0.075 0.060 200 17,334 0.065
STOUO8 23/02/2017 Call 3.900 0.240 0.285 0.000   6,409 0.275
STOUP8 23/02/2017 Put 3.900 0.085 0.100 0.090 512 2,993 0.095
STOEK9 23/02/2017 Call 3.910 0.255 0.255 0.000   0 0.270
STOEL9 23/02/2017 Put 3.910 0.095 0.095 0.000   1,358 0.100
STOTJ8 23/02/2017 Call 4.000 0.180 0.200 0.000 860 923 0.215
STOTK8 23/02/2017 Put 4.000 0.120 0.140 0.130 50 3,925 0.135
STOQX9 23/02/2017 Call 4.010 0.195 0.195 0.000   100 0.210
STOQY9 23/02/2017 Put 4.010 0.135 0.135 0.000 400 0 0.140
STOUM8 23/02/2017 Call 4.100 0.130 0.165 0.000 315 1,507 0.165
STOUN8 23/02/2017 Put 4.100 0.165 0.200 0.185 45 1,257 0.180
STOR49 23/02/2017 Call 4.110 0.145 0.145 0.000   1,100 0.160
STOR59 23/02/2017 Put 4.110 0.185 0.185 0.000   2,075 0.185
STOTN8 23/02/2017 Call 4.200 0.090 0.110 0.100 210 3,708 0.120
STOTO8 23/02/2017 Put 4.200 0.225 0.255 0.000 1,000 4,630 0.235
STOR79 23/02/2017 Call 4.210 0.105 0.105 0.000   100 0.120
STOR69 23/02/2017 Put 4.210 0.250 0.250 0.000 147 3,216 0.245
STOU88 23/02/2017 Call 4.300 0.060 0.095 0.000   3,917 0.090
STOUL8 23/02/2017 Put 4.300 0.295 0.335 0.000   780 0.300
STODL9 23/02/2017 Call 4.310 0.075 0.075 0.420 400 201 0.085
STODM9 23/02/2017 Put 4.310 0.320 0.320 0.000   1,705 0.310
STOTR8 23/02/2017 Call 4.400 0.040 0.070 0.050 110 3,143 0.065
STOTS8 23/02/2017 Put 4.400 0.370 0.415 0.000   515 0.375
STOUS8 23/02/2017 Call 4.500 0.035 0.035 0.000   2,446 0.045
STOUT8 23/02/2017 Put 4.500 0.455 0.500 0.000 160 140 0.460
STOJY9 23/02/2017 Call 4.510 0.035 0.035 0.000   170 0.045
STOJZ9 23/02/2017 Put 4.510 0.485 0.485 0.000   700 0.465
STOTF8 23/02/2017 Call 4.600 0.025 0.025 0.000   7,461 0.035
STOTG8 23/02/2017 Put 4.600 0.540 0.600 0.000   20 0.550
STOK29 23/02/2017 Call 4.610 0.025 0.025 0.000   300 0.035
STOK19 23/02/2017 Put 4.610 0.575 0.575 0.000   137 0.560
STOU68 23/02/2017 Call 4.700 0.006 0.035 0.000 400 2,772 0.025
STOU78 23/02/2017 Put 4.700 0.635 0.690 0.000   450 0.650
STOK39 23/02/2017 Call 4.710 0.000 0.000 0.000   0 0.025
STOK49 23/02/2017 Put 4.710 0.000 0.000 0.000   270 0.655
STOTH8 23/02/2017 Call 4.800 0.000 0.035 0.000   338 0.015
STOTI8 23/02/2017 Put 4.800 0.725 0.785 0.000   0 0.750
STOTT8 23/02/2017 Call 4.900 0.000 0.030 0.000   1,000 0.010
STOU58 23/02/2017 Put 4.900 0.825 0.885 0.000   0 0.850
STOTL8 23/02/2017 Call 5.000 0.000 0.025 0.000   847 0.007
STOTM8 23/02/2017 Put 5.000 0.920 0.980 0.000   0 0.950
STOUU8 23/02/2017 Call 5.250 0.001 0.001 0.000   5,030 0.002
STOUV8 23/02/2017 Put 5.250 1.165 1.230 0.000   0 1.195
STOUX8 23/02/2017 Call 5.500 0.000 0.000 0.000   120 0.001
STOUY8 23/02/2017 Put 5.500 1.415 1.480 0.000   160 1.445
STOW17 30/03/2017 Call 0.010 4.060 4.060 0.000   0 4.065
STON27 30/03/2017 Call 1.780 2.280 2.280 0.000   0 2.285
STON37 30/03/2017 Put 1.780 0.000 0.000 0.000   0 0.000
STOKC7 30/03/2017 Call 1.870 2.190 2.190 0.000   0 2.195
STOKD7 30/03/2017 Put 1.870 0.000 0.000 0.000   0 0.000
STOI77 30/03/2017 Call 2.060 2.000 2.000 0.000   0 2.010
STOI87 30/03/2017 Put 2.060 0.000 0.000 0.000   0 0.000
STOGU7 30/03/2017 Call 2.250 1.810 1.810 0.000   0 1.820
STOGV7 30/03/2017 Put 2.250 0.000 0.000 0.000   0 0.000
STODL7 30/03/2017 Call 2.440 1.625 1.625 0.000   0 1.635
STODM7 30/03/2017 Put 2.440 0.000 0.000 0.000   0 0.000
STOWX9 30/03/2017 Call 2.620 1.445 1.445 0.000   0 1.460
STOWY9 30/03/2017 Put 2.620 0.001 0.001 0.000   40 0.001
STOYK7 30/03/2017 Call 2.630 1.435 1.435 0.000   0 1.450
STOYL7 30/03/2017 Put 2.630 0.001 0.001 0.000   0 0.001
STOZ18 30/03/2017 Call 2.720 1.345 1.345 0.000   0 1.360
STOZ88 30/03/2017 Put 2.720 0.001 0.001 0.000   20 0.002
STOXJ9 30/03/2017 Call 2.810 1.255 1.255 0.000   0 1.275
STOXK9 30/03/2017 Put 2.810 0.003 0.003 0.000   700 0.003
STOYN7 30/03/2017 Call 2.820 1.245 1.245 0.000   0 1.265
STOYM7 30/03/2017 Put 2.820 0.003 0.003 0.000   800 0.003
STOWC7 30/03/2017 Call 2.910 1.160 1.160 0.000   1,621 1.175
STOWF7 30/03/2017 Put 2.910 0.005 0.005 0.000   0 0.005
STOYO7 30/03/2017 Call 2.920 1.150 1.150 0.000   0 1.165
STOYP7 30/03/2017 Put 2.920 0.005 0.005 0.000   0 0.006
STOJB9 30/03/2017 Call 3.000 1.070 1.070 0.000   100 1.090
STOJC9 30/03/2017 Put 3.000 0.007 0.007 0.000   1,959 0.008
STOWA7 30/03/2017 Call 3.090 0.985 0.985 0.000   0 1.005
STOWB7 30/03/2017 Put 3.090 0.010 0.010 0.000   0 0.015
STOGW9 30/03/2017 Call 3.190 0.895 0.895 0.000   100 0.910
STOGX9 30/03/2017 Put 3.190 0.020 0.020 0.000   2,463 0.020
STOVM7 30/03/2017 Call 3.280 0.000 0.000 0.000   0 0.830
STOVN7 30/03/2017 Put 3.280 0.010 0.055 0.000   1,890 0.030
STOGY9 30/03/2017 Call 3.370 0.000 0.000 0.000   25 0.750
STOGZ9 30/03/2017 Put 3.370 0.025 0.060 0.000   650 0.040
STOVY7 30/03/2017 Call 3.470 0.650 0.650 0.000   20 0.665
STOVZ7 30/03/2017 Put 3.470 0.050 0.050 0.000   3,146 0.055
STOGQ9 30/03/2017 Call 3.560 0.550 0.605 0.000   2,156 0.590
STOGR9 30/03/2017 Put 3.560 0.070 0.070 0.000   3,708 0.070
STOVU7 30/03/2017 Call 3.660 0.475 0.525 0.000   1,050 0.510
STOVV7 30/03/2017 Put 3.660 0.080 0.105 0.000   725 0.095
STOG79 30/03/2017 Call 3.750 0.405 0.460 0.000   596 0.445
STOG89 30/03/2017 Put 3.750 0.115 0.115 0.000   345 0.120
STOVW7 30/03/2017 Call 3.840 0.350 0.400 0.000   517 0.385
STOVX7 30/03/2017 Put 3.840 0.125 0.160 0.000   2,307 0.150
STOEN9 30/03/2017 Call 3.850 0.365 0.365 0.000   0 0.380
STOEO9 30/03/2017 Put 3.850 0.145 0.145 0.000   7,765 0.150
STOG99 30/03/2017 Call 3.940 0.295 0.335 0.000   1,281 0.320
STOGM9 30/03/2017 Put 3.940 0.165 0.200 0.175 48 5,895 0.185
STOVS7 30/03/2017 Call 4.030 0.235 0.285 0.000   2,161 0.270
STOVT7 30/03/2017 Put 4.030 0.205 0.235 0.210 60 2,195 0.225
STOP99 30/03/2017 Call 4.040 0.260 0.260 0.000   80 0.265
STOPK9 30/03/2017 Put 4.040 0.230 0.230 0.000   650 0.230
STOGN9 30/03/2017 Call 4.120 0.190 0.240 0.000   5,248 0.225
STOGO9 30/03/2017 Put 4.120 0.245 0.290 0.000   896 0.270
STOVQ7 30/03/2017 Call 4.220 0.150 0.195 0.000   1,193 0.185
STOVR7 30/03/2017 Put 4.220 0.305 0.350 0.000   210 0.330
STOG59 30/03/2017 Call 4.310 0.120 0.160 0.000   1,660 0.150
STOG69 30/03/2017 Put 4.310 0.390 0.390 0.000   44 0.385
STOVK7 30/03/2017 Call 4.410 0.095 0.125 0.000   2,741 0.120
STOVL7 30/03/2017 Put 4.410 0.435 0.470 0.000   601 0.455
STOP59 30/03/2017 Call 4.420 0.110 0.110 0.000   0 0.120
STOP69 30/03/2017 Put 4.420 0.470 0.470 0.000   310 0.460
STOFY9 30/03/2017 Call 4.500 0.075 0.105 0.000   1,835 0.100
STOFZ9 30/03/2017 Put 4.500 0.505 0.555 0.000   290 0.525
STOP89 30/03/2017 Call 4.510 0.090 0.090 0.000   166 0.095
STOP79 30/03/2017 Put 4.510 0.540 0.540 0.000   900 0.530
STOVO7 30/03/2017 Call 4.590 0.075 0.075 0.000   3,505 0.080
STOVP7 30/03/2017 Put 4.590 0.580 0.635 0.000   100 0.595
STOWP7 30/03/2017 Call 4.600 0.075 0.075 0.000   684 0.075
STOWO7 30/03/2017 Put 4.600 0.610 0.610 0.000   194 0.605
STOG19 30/03/2017 Call 4.690 0.060 0.060 0.000   328 0.060
STOG29 30/03/2017 Put 4.690 0.660 0.720 0.000   27 0.685
STOWW7 30/03/2017 Call 4.920 0.030 0.030 0.035 39 501 0.035
STOWX7 30/03/2017 Put 4.920 0.865 0.925 0.000   2,338 0.890
STOJO9 30/03/2017 Call 4.930 0.030 0.030 0.000   60 0.035
STOJP9 30/03/2017 Put 4.930 0.905 0.905 0.000   1,320 0.895
STOFU9 30/03/2017 Call 5.150 0.007 0.040 0.000   15 0.020
STOFV9 30/03/2017 Put 5.150 1.080 1.140 0.000   279 1.110
STOWQ7 30/03/2017 Call 5.160 0.015 0.015 0.000   30 0.020
STOWR7 30/03/2017 Put 5.160 1.120 1.120 0.000   2,957 1.115
STOYA7 30/03/2017 Call 5.390 0.009 0.009 0.000   273 0.009
STOYB7 30/03/2017 Put 5.390 1.315 1.375 0.000   400 1.340
STOG39 30/03/2017 Call 5.620 0.000 0.030 0.000   291 0.004
STOG49 30/03/2017 Put 5.620 1.540 1.600 0.000   60 1.570
STOWT7 30/03/2017 Call 5.630 0.004 0.004 0.000   0 0.004
STOWS7 30/03/2017 Put 5.630 1.575 1.575 0.000   1,426 1.570
STOYC7 30/03/2017 Call 5.860 0.002 0.002 0.000   50 0.002
STOYD7 30/03/2017 Put 5.860 1.775 1.840 0.000   0 1.805
STOFW9 30/03/2017 Call 6.090 0.001 0.001 0.000   1,132 0.001
STOFX9 30/03/2017 Put 6.090 2.005 2.070 0.000   8 2.035
STOW57 30/03/2017 Call 6.100 0.001 0.001 0.000   360 0.001
STOW47 30/03/2017 Put 6.100 2.035 2.035 0.000   1,135 2.030
STOZU7 30/03/2017 Call 6.330 0.000 0.000 0.000   200 0.000
STOZV7 30/03/2017 Put 6.330 2.245 2.310 0.000   0 2.270
STOKR8 30/03/2017 Call 6.340 0.000 0.000 0.000   14 0.000
STOKS8 30/03/2017 Put 6.340 2.275 2.275 0.000   802 2.270
STOKK9 30/03/2017 Call 6.560 0.000 0.000 0.000   0 0.000
STOKL9 30/03/2017 Put 6.560 2.475 2.540 0.000   0 2.500
STONO9 30/03/2017 Call 6.570 0.000 0.000 0.000   0 0.000
STONP9 30/03/2017 Put 6.570 2.505 2.505 0.000   510 2.495
STOKQ9 30/03/2017 Call 7.030 0.000 0.000 0.000   250 0.000
STOKR9 30/03/2017 Put 7.030 2.945 3.010 0.000   0 2.970
STOV28 30/03/2017 Call 7.040 0.000 0.000 0.000   0 0.000
STOV38 30/03/2017 Put 7.040 2.970 2.970 0.000   790 2.965
STOKY9 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
STOKZ9 30/03/2017 Put 7.500 3.445 3.445 0.000   0 3.440
STOW67 30/03/2017 Call 7.510 0.000 0.000 0.000   0 0.000
STOW77 30/03/2017 Put 7.510 3.435 3.435 0.000   790 3.430
STOL59 30/03/2017 Call 7.970 0.000 0.000 0.000   0 0.000
STOL69 30/03/2017 Put 7.970 3.915 3.915 0.000   0 3.910
STOW97 30/03/2017 Call 7.980 0.000 0.000 0.000   0 0.000
STOW87 30/03/2017 Put 7.980 3.905 3.905 0.000   464 3.895
STOIS8 30/03/2017 Call 8.440 0.000 0.000 0.000   0 0.000
STOIR8 30/03/2017 Put 8.440 4.385 4.385 0.000   0 4.380
STOIL8 30/03/2017 Call 8.450 0.000 0.000 0.000   0 0.000
STOIM8 30/03/2017 Put 8.450 4.370 4.370 0.000   1,339 4.365
STOMR9 30/03/2017 Call 8.900 0.000 0.000 0.000   0 0.000
STOMS9 30/03/2017 Put 8.900 4.845 4.845 0.000   0 4.840
STOMU9 30/03/2017 Call 8.910 0.000 0.000 0.000   0 0.000
STOMT9 30/03/2017 Put 8.910 4.830 4.830 0.000   200 4.820
STOT18 30/03/2017 Call 9.610 0.000 0.000 0.000   0 0.000
STOT28 30/03/2017 Put 9.610 5.555 5.555 0.000   0 5.550
STOT48 30/03/2017 Call 9.620 0.000 0.000 0.000   0 0.000
STOT38 30/03/2017 Put 9.620 5.535 5.535 0.000   810 5.530
STOT78 30/03/2017 Call 9.840 0.000 0.000 0.000   0 0.000
STOT88 30/03/2017 Put 9.840 5.785 5.785 0.000   0 5.780
STOTA8 30/03/2017 Call 9.850 0.000 0.000 0.000   0 0.000
STOT98 30/03/2017 Put 9.850 5.765 5.765 0.000   201 5.760
STOI79 27/04/2017 Call 0.010 4.065 4.065 0.000   0 4.070
STOIN9 27/04/2017 Call 2.700 1.370 1.370 0.000   0 1.395
STOIO9 27/04/2017 Put 2.700 0.006 0.006 0.000   398 0.005
STOF69 27/04/2017 Call 2.800 1.275 1.275 0.000   0 1.300
STOF79 27/04/2017 Put 2.800 0.009 0.009 0.000   0 0.008
STOF89 27/04/2017 Call 2.900 1.180 1.180 0.000   0 1.205
STOF99 27/04/2017 Put 2.900 0.015 0.015 0.000   0 0.015
STOFF9 27/04/2017 Call 3.000 1.085 1.085 0.000   0 1.105
STOFG9 27/04/2017 Put 3.000 0.020 0.020 0.000   0 0.020
STOFH9 27/04/2017 Call 3.100 0.995 0.995 0.000   0 1.015
STOFI9 27/04/2017 Put 3.100 0.030 0.030 0.000   250 0.025
STOFL9 27/04/2017 Call 3.200 0.905 0.905 0.000   0 0.920
STOFM9 27/04/2017 Put 3.200 0.020 0.060 0.000   0 0.035
STOFN9 27/04/2017 Call 3.300 0.000 0.000 0.000   0 0.835
STOFO9 27/04/2017 Put 3.300 0.035 0.070 0.000   1,250 0.050
STOFP9 27/04/2017 Call 3.400 0.000 0.000 0.000   0 0.750
STOFQ9 27/04/2017 Put 3.400 0.055 0.080 0.000   25 0.065
STOFR9 27/04/2017 Call 3.500 0.655 0.655 0.000   0 0.670
STOFS9 27/04/2017 Put 3.500 0.060 0.100 0.085 100 280 0.085
STOFT9 27/04/2017 Call 3.600 0.580 0.580 0.000   0 0.595
STOGK9 27/04/2017 Put 3.600 0.105 0.105 0.000   110 0.105
STOGL9 27/04/2017 Call 3.700 0.510 0.510 0.000   0 0.520
STOGP9 27/04/2017 Put 3.700 0.135 0.135 0.000   250 0.135
STOGS9 27/04/2017 Call 3.800 0.445 0.445 0.000   15 0.455
STOGT9 27/04/2017 Put 3.800 0.140 0.185 0.000   1,297 0.170
STOGU9 27/04/2017 Call 3.900 0.380 0.380 0.000   507 0.390
STOGV9 27/04/2017 Put 3.900 0.205 0.205 0.000   430 0.205
STOI19 27/04/2017 Call 4.000 0.325 0.325 0.000   135 0.335
STOI29 27/04/2017 Put 4.000 0.250 0.250 0.000   735 0.250
STOI39 27/04/2017 Call 4.100 0.250 0.295 0.000   1,048 0.285
STOI49 27/04/2017 Put 4.100 0.300 0.300 0.000   250 0.300
STOI59 27/04/2017 Call 4.200 0.230 0.230 0.000   160 0.235
STOI69 27/04/2017 Put 4.200 0.355 0.355 0.000   20 0.355
STOI89 27/04/2017 Call 4.300 0.190 0.190 0.000   670 0.200
STOI99 27/04/2017 Put 4.300 0.380 0.430 0.000   0 0.415
STOIV9 27/04/2017 Call 4.400 0.135 0.175 0.000   100 0.165
STOIW9 27/04/2017 Put 4.400 0.465 0.510 0.000   200 0.480
STOMW9 27/04/2017 Call 4.410 0.150 0.150 0.000   301 0.160
STOMV9 27/04/2017 Put 4.410 0.490 0.490 0.000   0 0.485
STOJQ9 27/04/2017 Call 4.500 0.125 0.125 0.000   650 0.135
STOJR9 27/04/2017 Put 4.500 0.535 0.585 0.000   500 0.555
STOJS9 27/04/2017 Call 4.600 0.090 0.115 0.000   450 0.110
STOJT9 27/04/2017 Put 4.600 0.610 0.650 0.000   0 0.630
STOK59 27/04/2017 Call 4.700 0.085 0.085 0.000   0 0.095
STOK69 27/04/2017 Put 4.700 0.695 0.750 0.000   0 0.715
STOKB9 27/04/2017 Call 4.800 0.055 0.080 0.000   1,000 0.075
STOKC9 27/04/2017 Put 4.800 0.775 0.835 0.000   0 0.800
STOKD9 27/04/2017 Call 4.900 0.045 0.065 0.000   200 0.065
STOKE9 27/04/2017 Put 4.900 0.865 0.925 0.000   0 0.890
STOM79 27/04/2017 Call 5.000 0.030 0.065 0.000   0 0.050
STOM89 27/04/2017 Put 5.000 0.955 1.015 0.000   0 0.980
STOM99 27/04/2017 Call 5.250 0.010 0.050 0.000   150 0.030
STOMA9 27/04/2017 Put 5.250 1.185 1.245 0.000   0 1.210
STOMZ9 27/04/2017 Call 5.500 0.003 0.035 0.000   0 0.015
STON19 27/04/2017 Put 5.500 1.425 1.485 0.000   0 1.450
STOLO9 25/05/2017 Call 0.010 4.070 4.070 0.000   0 4.075
STOLT9 25/05/2017 Call 3.200 0.930 0.930 0.000   0 0.950
STOLZ9 25/05/2017 Put 3.200 0.050 0.050 0.000   0 0.065
STOM19 25/05/2017 Call 3.300 0.000 0.000 0.000   0 0.860
STOM29 25/05/2017 Put 3.300 0.000 0.000 0.000   0 0.080
STOLP9 25/05/2017 Call 3.400 0.000 0.000 0.000   0 0.775
STOLQ9 25/05/2017 Put 3.400 0.000 0.000 0.000   0 0.095
STOKN9 25/05/2017 Call 3.500 0.695 0.695 0.000   30 0.695
STOKO9 25/05/2017 Put 3.500 0.110 0.110 0.000   0 0.120
STOKP9 25/05/2017 Call 3.600 0.620 0.620 0.000   0 0.620
STOKS9 25/05/2017 Put 3.600 0.140 0.140 0.000   200 0.145
STOKT9 25/05/2017 Call 3.700 0.550 0.550 0.000   0 0.555
STOKU9 25/05/2017 Put 3.700 0.170 0.170 0.000   0 0.175
STOKV9 25/05/2017 Call 3.800 0.485 0.485 0.000   0 0.490
STOKW9 25/05/2017 Put 3.800 0.205 0.205 0.000   0 0.210
STOKX9 25/05/2017 Call 3.900 0.425 0.425 0.000   0 0.430
STOL19 25/05/2017 Put 3.900 0.245 0.245 0.000   0 0.250
STOL29 25/05/2017 Call 4.000 0.370 0.370 0.000   0 0.380
STOL39 25/05/2017 Put 4.000 0.295 0.295 0.000   290 0.300
STOL49 25/05/2017 Call 4.100 0.320 0.320 0.000   80 0.330
STOL79 25/05/2017 Put 4.100 0.345 0.345 0.000   8 0.350
STOL89 25/05/2017 Call 4.200 0.275 0.275 0.000   0 0.285
STOL99 25/05/2017 Put 4.200 0.400 0.400 0.000   12 0.405
STOLA9 25/05/2017 Call 4.300 0.240 0.240 0.000   20 0.245
STOLB9 25/05/2017 Put 4.300 0.460 0.460 0.000   10 0.465
STOLC9 25/05/2017 Call 4.400 0.175 0.230 0.000   0 0.210
STOLD9 25/05/2017 Put 4.400 0.500 0.560 0.000   10 0.530
STOLE9 25/05/2017 Call 4.500 0.145 0.200 0.000   240 0.180
STOLF9 25/05/2017 Put 4.500 0.570 0.630 0.000   10 0.600
STOLG9 25/05/2017 Call 4.600 0.120 0.170 0.000   400 0.150
STOLH9 25/05/2017 Put 4.600 0.640 0.705 0.000   0 0.670
STOLI9 25/05/2017 Call 4.700 0.100 0.145 0.000   50 0.130
STOLJ9 25/05/2017 Put 4.700 0.720 0.780 0.000   0 0.750
STOLK9 25/05/2017 Call 4.800 0.085 0.125 0.000   0 0.105
STOLL9 25/05/2017 Put 4.800 0.800 0.860 0.000   0 0.830
STOLM9 25/05/2017 Call 4.900 0.065 0.105 0.000   69 0.090
STOLN9 25/05/2017 Put 4.900 0.885 0.945 0.000   0 0.915
STOMB9 25/05/2017 Call 5.000 0.075 0.075 0.000   640 0.075
STOMC9 25/05/2017 Put 5.000 0.970 1.030 0.000   0 1.000
STOMD9 25/05/2017 Call 5.250 0.045 0.045 0.000   0 0.050
STOME9 25/05/2017 Put 5.250 1.195 1.255 0.000   0 1.225
STONY9 25/05/2017 Call 5.260 0.045 0.045 0.000   0 0.045
STONZ9 25/05/2017 Put 5.260 1.225 1.225 0.000   0 1.225
STON29 25/05/2017 Call 5.500 0.010 0.045 0.000   0 0.030
STON79 25/05/2017 Put 5.500 1.430 1.490 0.000   0 1.460
STONV8 29/06/2017 Call 0.010 4.080 4.080 0.000   0 4.085
STON47 29/06/2017 Call 1.780 2.290 2.290 0.000   0 2.295
STON57 29/06/2017 Put 1.780 0.000 0.000 0.000   0 0.000
STOKE7 29/06/2017 Call 1.870 2.200 2.200 0.000   0 2.210
STOKF7 29/06/2017 Put 1.870 0.000 0.000 0.000   0 0.000
STOI97 29/06/2017 Call 2.060 2.015 2.015 0.000   0 2.025
STOIF7 29/06/2017 Put 2.060 0.001 0.001 0.000   0 0.001
STOGW7 29/06/2017 Call 2.250 1.825 1.825 0.000   0 1.840
STOGX7 29/06/2017 Put 2.250 0.003 0.003 0.000   0 0.004
STODN7 29/06/2017 Call 2.440 1.640 1.640 0.000   0 1.660
STODO7 29/06/2017 Put 2.440 0.007 0.007 0.000   0 0.009
STOSV8 29/06/2017 Call 2.450 1.635 1.635 0.000   0 1.650
STOSU8 29/06/2017 Put 2.450 0.008 0.008 0.000   0 0.010
STOXN9 29/06/2017 Call 2.620 1.470 1.470 0.000   0 1.485
STOXO9 29/06/2017 Put 2.620 0.015 0.015 0.000   0 0.020
STOSW8 29/06/2017 Call 2.630 1.460 1.460 0.000   0 1.480
STOSX8 29/06/2017 Put 2.630 0.015 0.015 0.000   0 0.020
STOZ98 29/06/2017 Call 2.720 1.380 1.380 0.000   0 1.395
STOZA8 29/06/2017 Put 2.720 0.020 0.020 0.000   0 0.025
STOXL9 29/06/2017 Call 2.810 1.295 1.295 0.000   360 1.310
STOXM9 29/06/2017 Put 2.810 0.030 0.030 0.000   30 0.035
STOSZ8 29/06/2017 Call 2.820 1.285 1.285 0.000   0 1.300
STOSY8 29/06/2017 Put 2.820 0.030 0.030 0.000   0 0.035
STOYJ8 29/06/2017 Call 2.910 1.205 1.205 0.000   0 1.220
STOYK8 29/06/2017 Put 2.910 0.040 0.040 0.000   0 0.045
STOJD9 29/06/2017 Call 3.000 1.130 1.130 0.000   0 1.140
STOJE9 29/06/2017 Put 3.000 0.050 0.050 0.000   1,363 0.060
STOXC8 29/06/2017 Call 3.090 1.050 1.050 0.000   0 1.065
STOXD8 29/06/2017 Put 3.090 0.065 0.065 0.000   1,000 0.070
STOCO9 29/06/2017 Call 3.190 0.970 0.970 0.000   100 0.985
STOCP9 29/06/2017 Put 3.190 0.080 0.080 0.000   130 0.090
STOXF8 29/06/2017 Call 3.280 0.000 0.000 0.000   0 0.910
STOXG8 29/06/2017 Put 3.280 0.000 0.000 0.000   0 0.105
STOK99 29/06/2017 Call 3.290 0.000 0.000 0.000   0 0.900
STOKA9 29/06/2017 Put 3.290 0.000 0.000 0.000   250 0.110
STOZO8 29/06/2017 Call 3.370 0.000 0.000 0.000   75 0.840
STOZP8 29/06/2017 Put 3.370 0.000 0.000 0.000   30 0.125
STOVG8 29/06/2017 Call 3.470 0.755 0.755 0.000   106 0.765
STOVH8 29/06/2017 Put 3.470 0.145 0.145 0.000   160 0.150
STOZ28 29/06/2017 Call 3.560 0.695 0.695 0.000   3,131 0.705
STOZ38 29/06/2017 Put 3.560 0.170 0.170 0.000   225 0.180
STORT8 29/06/2017 Call 3.660 0.630 0.630 0.000   200 0.635
STORU8 29/06/2017 Put 3.660 0.205 0.205 0.000   200 0.210
STOXI8 29/06/2017 Call 3.750 0.540 0.615 0.000   3,310 0.580
STOXJ8 29/06/2017 Put 3.750 0.240 0.240 0.000   245 0.245
STOP98 29/06/2017 Call 3.840 0.520 0.520 0.000   200 0.525
STOPK8 29/06/2017 Put 3.840 0.275 0.275 0.000   4,507 0.280
STOTY8 29/06/2017 Call 3.940 0.465 0.465 0.000   67 0.475
STOTZ8 29/06/2017 Put 3.940 0.320 0.320 0.000   48 0.325
STONW8 29/06/2017 Call 4.030 0.415 0.415 0.000   1,100 0.425
STONX8 29/06/2017 Put 4.030 0.360 0.360 0.000   170 0.365
STOWT8 29/06/2017 Call 4.040 0.410 0.410 0.000   200 0.420
STOWU8 29/06/2017 Put 4.040 0.365 0.365 0.000   1,670 0.365
STOSN8 29/06/2017 Call 4.120 0.375 0.375 0.000   320 0.380
STOSO8 29/06/2017 Put 4.120 0.410 0.410 0.000   830 0.410
STOM28 29/06/2017 Call 4.220 0.330 0.330 0.000   12 0.335
STOM38 29/06/2017 Put 4.220 0.465 0.465 0.000   176 0.465
STOQI8 29/06/2017 Call 4.310 0.290 0.290 0.000   205 0.300
STOQJ8 29/06/2017 Put 4.310 0.520 0.520 0.000   201 0.520
STOLK8 29/06/2017 Call 4.410 0.225 0.270 0.000   100 0.265
STOLN8 29/06/2017 Put 4.410 0.545 0.610 0.000   325 0.585
STOMH8 29/06/2017 Call 4.500 0.225 0.225 0.000   4,940 0.235
STOMI8 29/06/2017 Put 4.500 0.610 0.670 0.000   1,060 0.645
STOKF8 29/06/2017 Call 4.510 0.220 0.220 0.000   0 0.230
STOKG8 29/06/2017 Put 4.510 0.645 0.645 0.000   157 0.645
STOLO8 29/06/2017 Call 4.590 0.170 0.225 0.000   250 0.210
STOLP8 29/06/2017 Put 4.590 0.675 0.740 0.000   200 0.710
STOJK7 29/06/2017 Call 4.690 0.145 0.200 0.000   1,014 0.180
STOJL7 29/06/2017 Put 4.690 0.745 0.815 0.000   650 0.780
STOLZ8 29/06/2017 Call 4.920 0.125 0.125 0.000   3,627 0.130
STOM18 29/06/2017 Put 4.920 0.930 1.000 0.000   0 0.965
STOWS8 29/06/2017 Call 4.930 0.125 0.125 0.000   556 0.130
STOWR8 29/06/2017 Put 4.930 0.970 0.970 0.000   46 0.965
STOFW7 29/06/2017 Call 5.150 0.065 0.110 0.000   518 0.095
STOFX7 29/06/2017 Put 5.150 1.125 1.195 0.000   127 1.165
STOP19 29/06/2017 Call 5.160 0.090 0.090 0.000   0 0.090
STOP29 29/06/2017 Put 5.160 1.165 1.165 0.000   0 1.160
STOLQ8 29/06/2017 Call 5.390 0.060 0.060 0.000   1,424 0.065
STOLR8 29/06/2017 Put 5.390 1.345 1.410 0.000   0 1.380
STOP49 29/06/2017 Call 5.400 0.060 0.060 0.000   0 0.065
STOP39 29/06/2017 Put 5.400 1.375 1.375 0.000   170 1.370
STOFU7 29/06/2017 Call 5.620 0.045 0.045 0.000   430 0.045
STOFV7 29/06/2017 Put 5.620 1.555 1.625 0.000   0 1.595
STOKI8 29/06/2017 Call 5.630 0.045 0.045 0.000   195 0.045
STOKH8 29/06/2017 Put 5.630 1.585 1.585 0.000   1,075 1.585
STOLX8 29/06/2017 Call 5.860 0.010 0.050 0.000   150 0.030
STOLY8 29/06/2017 Put 5.860 1.785 1.855 0.000   227 1.820
STOBK7 29/06/2017 Call 6.090 0.020 0.020 0.000   2,469 0.020
STOBL7 29/06/2017 Put 6.090 2.010 2.075 0.000   516 2.045
STOWP8 29/06/2017 Call 6.100 0.020 0.020 0.000   0 0.020
STOWQ8 29/06/2017 Put 6.100 2.030 2.030 0.000   285 2.025
STOLS8 29/06/2017 Call 6.330 0.015 0.015 0.000   0 0.015
STOLW8 29/06/2017 Put 6.330 2.245 2.315 0.000   0 2.275
STOJ39 29/06/2017 Call 6.340 0.015 0.015 0.000   0 0.015
STOJ29 29/06/2017 Put 6.340 2.265 2.265 0.000   165 2.255
STOXF9 29/06/2017 Call 6.560 0.010 0.010 0.000   0 0.010
STOXG9 29/06/2017 Put 6.560 2.475 2.545 0.000   70 2.505
STOJ49 29/06/2017 Call 6.570 0.010 0.010 0.000   0 0.010
STOJ59 29/06/2017 Put 6.570 2.485 2.485 0.000   579 2.480
STOXH9 29/06/2017 Call 7.030 0.004 0.004 0.000   400 0.004
STOXI9 29/06/2017 Put 7.030 2.945 3.015 0.000   65 2.970
STOV58 29/06/2017 Call 7.040 0.004 0.004 0.000   0 0.004
STOV48 29/06/2017 Put 7.040 2.945 2.945 0.000   400 2.935
STOUP9 29/06/2017 Call 7.500 0.002 0.002 0.000   0 0.002
STOUQ9 29/06/2017 Put 7.500 3.445 3.445 0.000   0 3.440
STOJQ8 29/06/2017 Call 7.510 0.002 0.002 0.000   0 0.002
STOJR8 29/06/2017 Put 7.510 3.405 3.405 0.000   958 3.395
STOUR9 29/06/2017 Call 7.970 0.001 0.001 0.000   0 0.001
STOUS9 29/06/2017 Put 7.970 3.915 3.915 0.000   50 3.910
STOLR9 29/06/2017 Call 7.980 0.001 0.001 0.000   0 0.001
STOLS9 29/06/2017 Put 7.980 3.870 3.870 0.000   575 3.855
STOUT9 29/06/2017 Call 8.440 0.000 0.000 0.000   2 0.000
STOUU9 29/06/2017 Put 8.440 4.385 4.385 0.000   0 4.380
STOP78 29/06/2017 Call 8.450 0.000 0.000 0.000   0 0.000
STOP88 29/06/2017 Put 8.450 4.335 4.335 0.000   847 4.320
STON59 29/06/2017 Call 8.900 0.000 0.000 0.000   0 0.000
STON69 29/06/2017 Put 8.900 4.845 4.845 0.000   100 4.840
STOMX9 29/06/2017 Call 8.910 0.000 0.000 0.000   0 0.000
STOMY9 29/06/2017 Put 8.910 4.785 4.785 0.000   937 4.775
STOLX9 29/06/2017 Call 9.370 0.000 0.000 0.000   0 0.000
STOLY9 29/06/2017 Put 9.370 5.315 5.315 0.000   0 5.310
STOIK9 29/06/2017 Call 9.840 0.000 0.000 0.000   0 0.000
STOIL9 29/06/2017 Put 9.840 5.785 5.785 0.000   0 5.780
STOFJ9 29/06/2017 Call 10.310 0.000 0.000 0.000   0 0.000
STOFK9 29/06/2017 Put 10.310 6.255 6.255 0.000   100 6.250
STOMM9 29/06/2017 Call 10.320 0.000 0.000 0.000   0 0.000
STOML9 29/06/2017 Put 10.320 6.180 6.180 0.000   860 6.175
STOEJ9 29/06/2017 Call 10.780 0.000 0.000 0.000   0 0.000
STOEM9 29/06/2017 Put 10.780 6.725 6.725 0.000   0 6.720
STOMN9 29/06/2017 Call 10.790 0.000 0.000 0.000   0 0.000
STOMO9 29/06/2017 Put 10.790 6.650 6.650 0.000   123 6.640
STOW48 29/06/2017 Call 11.250 0.000 0.000 0.000   0 0.000
STOW58 29/06/2017 Put 11.250 7.195 7.195 0.000   100 7.190
STOMQ9 29/06/2017 Call 11.260 0.000 0.000 0.000   0 0.000
STOMP9 29/06/2017 Put 11.260 7.115 7.115 0.000   792 7.105
STOWA8 29/06/2017 Call 11.720 0.000 0.000 0.000   0 0.000
STOWB8 29/06/2017 Put 11.720 7.665 7.665 0.000   118 7.660
STOWE8 29/06/2017 Call 12.180 0.000 0.000 0.000   0 0.000
STOWF8 29/06/2017 Put 12.180 8.125 8.125 0.000   0 8.120
STONM9 29/06/2017 Call 12.190 0.000 0.000 0.000   0 0.000
STONN9 29/06/2017 Put 12.190 8.035 8.035 0.000   523 8.030
STOW88 29/06/2017 Call 12.650 0.000 0.000 0.000   0 0.000
STOW98 29/06/2017 Put 12.650 8.595 8.595 0.000   11 8.590
STOWG8 29/06/2017 Call 13.120 0.000 0.000 0.000   0 0.000
STOWH8 29/06/2017 Put 13.120 9.065 9.065 0.000   0 9.060
STODR9 29/06/2017 Call 13.130 0.000 0.000 0.000   0 0.000
STODS9 29/06/2017 Put 13.130 8.965 8.965 0.000   1,278 8.960
STOW68 29/06/2017 Call 13.590 0.000 0.000 0.000   0 0.000
STOW78 29/06/2017 Put 13.590 9.535 9.535 0.000   40 9.530
STOCJ9 28/09/2017 Call 0.010 4.050 4.050 0.000   0 4.055
STOZB8 28/09/2017 Call 2.600 1.520 1.520 0.000   0 1.550
STOZC8 28/09/2017 Put 2.600 0.030 0.030 0.000   0 0.065
STOIP9 28/09/2017 Call 2.700 1.430 1.430 0.000   0 1.460
STOIQ9 28/09/2017 Put 2.700 0.045 0.045 0.000   0 0.075
STOYL8 28/09/2017 Call 2.800 1.345 1.345 0.000   0 1.375
STOYM8 28/09/2017 Put 2.800 0.055 0.055 0.000   0 0.085
STOCU9 28/09/2017 Call 2.900 1.265 1.265 0.000   0 1.290
STOCV9 28/09/2017 Put 2.900 0.070 0.070 0.000   0 0.100
STOXH8 28/09/2017 Call 3.000 1.185 1.185 0.000   0 1.205
STOXO8 28/09/2017 Put 3.000 0.090 0.090 0.000   0 0.115
STOBM9 28/09/2017 Call 3.100 1.105 1.105 0.000   0 1.125
STOBO9 28/09/2017 Put 3.100 0.110 0.110 0.000   192 0.135
STOVI8 28/09/2017 Call 3.200 1.030 1.030 0.000   0 1.050
STOVJ8 28/09/2017 Put 3.200 0.135 0.135 0.000   200 0.155
STOBP9 28/09/2017 Call 3.300 0.000 0.000 0.000   0 0.975
STOBQ9 28/09/2017 Put 3.300 0.000 0.000 0.000   136 0.180
STORV8 28/09/2017 Call 3.400 0.000 0.000 0.000   0 0.900
STORW8 28/09/2017 Put 3.400 0.000 0.000 0.000   0 0.210
STOBI9 28/09/2017 Call 3.500 0.825 0.825 0.000   0 0.835
STOBJ9 28/09/2017 Put 3.500 0.230 0.230 0.000   200 0.240
STOR18 28/09/2017 Call 3.600 0.760 0.760 0.000   150 0.770
STOR28 28/09/2017 Put 3.600 0.270 0.270 0.000   25 0.275
STOBR9 28/09/2017 Call 3.700 0.700 0.700 0.000   0 0.710
STOBS9 28/09/2017 Put 3.700 0.310 0.310 0.000   0 0.315
STONY8 28/09/2017 Call 3.800 0.645 0.645 0.000   200 0.655
STONZ8 28/09/2017 Put 3.800 0.350 0.350 0.000   0 0.355
STOBT9 28/09/2017 Call 3.900 0.590 0.590 0.000   0 0.600
STOBU9 28/09/2017 Put 3.900 0.400 0.400 0.000   300 0.400
STOP18 28/09/2017 Call 4.000 0.535 0.535 0.000   175 0.550
STOP28 28/09/2017 Put 4.000 0.445 0.445 0.000   84 0.445
STOBK9 28/09/2017 Call 4.100 0.490 0.490 0.000   0 0.505
STOBL9 28/09/2017 Put 4.100 0.500 0.500 0.000   0 0.500
STOMU8 28/09/2017 Call 4.200 0.445 0.445 0.000   50 0.460
STOMV8 28/09/2017 Put 4.200 0.555 0.555 0.000   1,000 0.550
STOBG9 28/09/2017 Call 4.300 0.405 0.405 0.000   0 0.415
STOBH9 28/09/2017 Put 4.300 0.610 0.610 0.000   0 0.610
STOMW8 28/09/2017 Call 4.400 0.335 0.405 0.000   10 0.380
STOMX8 28/09/2017 Put 4.400 0.635 0.715 0.000   53 0.675
STOCY9 28/09/2017 Call 4.500 0.300 0.360 0.345 417 3,670 0.345
STOCZ9 28/09/2017 Put 4.500 0.695 0.780 0.000   10 0.735
STOME8 28/09/2017 Call 4.600 0.265 0.335 0.000   0 0.310
STOMN8 28/09/2017 Put 4.600 0.765 0.845 0.000   0 0.805
STOD79 28/09/2017 Call 4.700 0.235 0.305 0.000   0 0.280
STOD89 28/09/2017 Put 4.700 0.835 0.915 0.000   0 0.875
STOMO8 28/09/2017 Call 4.800 0.210 0.280 0.000   0 0.250
STOMP8 28/09/2017 Put 4.800 0.905 0.985 0.000   0 0.950
STOKF9 28/09/2017 Call 4.900 0.185 0.245 0.000   40 0.225
STOKG9 28/09/2017 Put 4.900 0.980 1.060 0.000   35 1.025
STOMQ8 28/09/2017 Call 5.000 0.165 0.220 0.000   50 0.205
STOMR8 28/09/2017 Put 5.000 1.060 1.140 0.000   25 1.100
STOMF9 28/09/2017 Call 5.250 0.120 0.175 0.000   0 0.155
STOMG9 28/09/2017 Put 5.250 1.265 1.340 0.000   0 1.305
STOM48 28/09/2017 Call 5.500 0.110 0.110 0.000   320 0.115
STOM58 28/09/2017 Put 5.500 1.480 1.550 0.000   0 1.520
STOMS8 28/09/2017 Call 6.000 0.060 0.060 0.000   100 0.065
STOMT8 28/09/2017 Put 6.000 1.940 2.005 0.000   0 1.975
STOD49 28/09/2017 Call 6.010 0.060 0.060 0.000   436 0.065
STOD39 28/09/2017 Put 6.010 1.975 1.975 0.000   0 1.975
STOD59 28/09/2017 Call 6.250 0.045 0.045 0.000   0 0.050
STOD69 28/09/2017 Put 6.250 2.180 2.245 0.000   0 2.210
STOD19 28/09/2017 Call 6.260 0.045 0.045 0.000   0 0.050
STOD29 28/09/2017 Put 6.260 2.210 2.210 0.000   84 2.210
STOM68 28/09/2017 Call 6.500 0.015 0.055 0.000   250 0.035
STOM78 28/09/2017 Put 6.500 2.420 2.485 0.000   0 2.450
STOM88 28/09/2017 Call 7.000 0.020 0.020 0.000   300 0.020
STOMD8 28/09/2017 Put 7.000 2.915 2.985 0.000   0 2.945
STOQS9 21/12/2017 Call 0.010 4.065 4.065 0.000   0 4.070
STON67 21/12/2017 Call 1.780 2.300 2.300 0.000   0 2.305
STON77 21/12/2017 Put 1.780 0.004 0.004 0.000   0 0.015
STOKG7 21/12/2017 Call 1.870 2.210 2.210 0.000   0 2.215
STOKH7 21/12/2017 Put 1.870 0.006 0.006 0.000   0 0.020
STOIG7 21/12/2017 Call 2.060 2.030 2.030 0.000   0 2.040
STOIH7 21/12/2017 Put 2.060 0.010 0.010 0.000   0 0.035
STOGY7 21/12/2017 Call 2.250 1.850 1.850 0.000   0 1.875
STOGZ7 21/12/2017 Put 2.250 0.025 0.025 0.000   0 0.055
STODP7 21/12/2017 Call 2.440 1.680 1.680 0.000   0 1.715
STODQ7 21/12/2017 Put 2.440 0.040 0.040 0.000   40 0.075
STOXR9 21/12/2017 Call 2.620 1.525 1.525 0.000   0 1.565
STOXS9 21/12/2017 Put 2.620 0.065 0.065 0.000   0 0.100
STOXP9 21/12/2017 Call 2.810 1.370 1.370 0.000   0 1.410
STOXQ9 21/12/2017 Put 2.810 0.095 0.095 0.000   0 0.130
STOJF9 21/12/2017 Call 3.000 1.220 1.220 0.000   0 1.265
STOJG9 21/12/2017 Put 3.000 0.140 0.140 0.000   0 0.170
STOCQ9 21/12/2017 Call 3.190 1.085 1.085 0.000   0 1.125
STOCR9 21/12/2017 Put 3.190 0.190 0.190 0.000   20 0.210
STOPL9 21/12/2017 Call 3.280 0.000 0.000 0.000   0 1.065
STOPM9 21/12/2017 Put 3.280 0.000 0.000 0.000   0 0.240
STOZQ8 21/12/2017 Call 3.370 0.000 0.000 0.000   0 1.000
STOZR8 21/12/2017 Put 3.370 0.000 0.000 0.000   0 0.265
STOPP9 21/12/2017 Call 3.470 0.910 0.910 0.000   0 0.935
STOPQ9 21/12/2017 Put 3.470 0.285 0.285 0.000   0 0.295
STOZ48 21/12/2017 Call 3.560 0.860 0.860 0.000   0 0.880
STOZ58 21/12/2017 Put 3.560 0.320 0.320 0.000   100 0.330
STOPN9 21/12/2017 Call 3.660 0.800 0.800 0.000   0 0.825
STOPO9 21/12/2017 Put 3.660 0.360 0.360 0.000   0 0.365
STOXK8 21/12/2017 Call 3.750 0.750 0.750 0.000   0 0.775
STOXL8 21/12/2017 Put 3.750 0.395 0.395 0.000   35 0.400
STOPV9 21/12/2017 Call 3.840 0.705 0.705 0.000   0 0.725
STOPW9 21/12/2017 Put 3.840 0.000 0.000 0.420 446 954 0.445
STOU18 21/12/2017 Call 3.940 0.650 0.650 0.000   80 0.675
STOU28 21/12/2017 Put 3.940 0.480 0.480 0.000   800 0.490
STOQT9 21/12/2017 Call 3.950 0.645 0.645 0.000   0 0.670
STOQU9 21/12/2017 Put 3.950 0.480 0.480 0.000   100 0.490
STOPT9 21/12/2017 Call 4.030 0.605 0.605 0.000   0 0.630
STOPU9 21/12/2017 Put 4.030 0.525 0.525 0.000   1,100 0.535
STOQW9 21/12/2017 Call 4.040 0.600 0.600 0.000   136 0.625
STOQV9 21/12/2017 Put 4.040 0.525 0.525 0.000   0 0.535
STOSP8 21/12/2017 Call 4.120 0.565 0.565 0.000   0 0.590
STOSQ8 21/12/2017 Put 4.120 0.570 0.570 0.000   48 0.580
STOPX9 21/12/2017 Call 4.220 0.520 0.520 0.000   0 0.540
STOPY9 21/12/2017 Put 4.220 0.625 0.625 0.000   0 0.635
STOQK8 21/12/2017 Call 4.310 0.485 0.485 0.000   535 0.500
STOQL8 21/12/2017 Put 4.310 0.680 0.680 0.000   210 0.685
STOPZ9 21/12/2017 Call 4.410 0.445 0.445 0.000   0 0.460
STOQ19 21/12/2017 Put 4.410 0.740 0.740 0.000   0 0.750
STOMJ8 21/12/2017 Call 4.500 0.415 0.415 0.000   300 0.425
STOMK8 21/12/2017 Put 4.500 0.800 0.800 0.000   300 0.805
STOPR9 21/12/2017 Call 4.590 0.385 0.385 0.000   0 0.390
STOPS9 21/12/2017 Put 4.590 0.860 0.860 0.000   0 0.860
STOMP7 21/12/2017 Call 4.690 0.355 0.355 0.000   1,150 0.360
STOMQ7 21/12/2017 Put 4.690 0.930 0.930 0.000   0 0.930
STOQZ9 21/12/2017 Call 4.920 0.290 0.290 0.000   0 0.295
STOR19 21/12/2017 Put 4.920 1.095 1.095 0.000   0 1.090
STOM97 21/12/2017 Call 5.150 0.245 0.245 0.000   40 0.240
STOMA7 21/12/2017 Put 5.150 1.275 1.275 0.000   0 1.265
STOLK7 21/12/2017 Call 5.620 0.165 0.165 0.000   0 0.155
STOLL7 21/12/2017 Put 5.620 1.670 1.670 0.000   0 1.655
STOKL7 21/12/2017 Call 6.090 0.110 0.110 0.000   520 0.100
STOKM7 21/12/2017 Put 6.090 2.090 2.090 0.000   270 2.075
STOLM7 21/12/2017 Call 6.560 0.075 0.075 0.000   140 0.065
STOLN7 21/12/2017 Put 6.560 2.525 2.525 0.000   0 2.510
STOKN7 21/12/2017 Call 7.030 0.050 0.050 0.000   333 0.045
STOKO7 21/12/2017 Put 7.030 2.980 2.980 0.000   0 2.970
STOLE7 21/12/2017 Call 7.500 0.035 0.035 0.000   200 0.030
STOLF7 21/12/2017 Put 7.500 3.445 3.445 0.000   0 3.440
STOKR7 21/12/2017 Call 7.970 0.020 0.020 0.000   0 0.020
STOLB7 21/12/2017 Put 7.970 3.915 3.915 0.000   10 3.910
STOM39 21/12/2017 Call 7.980 0.020 0.020 0.000   0 0.020
STOM49 21/12/2017 Put 7.980 3.850 3.850 0.000   585 3.835
STOLG7 21/12/2017 Call 8.440 0.015 0.015 0.000   0 0.010
STOLH7 21/12/2017 Put 8.440 4.385 4.385 0.000   85 4.380
STOM69 21/12/2017 Call 8.450 0.015 0.015 0.000   0 0.015
STOM59 21/12/2017 Put 8.450 4.305 4.305 0.000   90 4.295
STOKP7 21/12/2017 Call 8.900 0.010 0.010 0.000   0 0.008
STOKQ7 21/12/2017 Put 8.900 4.845 4.845 0.000   0 4.840
STOLI7 21/12/2017 Call 9.370 0.006 0.006 0.000   0 0.005
STOLJ7 21/12/2017 Put 9.370 5.315 5.315 0.000   0 5.310
STOM17 21/12/2017 Call 9.840 0.005 0.005 0.000   0 0.004
STOM27 21/12/2017 Put 9.840 5.785 5.785 0.000   0 5.780
STOB58 21/12/2017 Call 10.310 0.003 0.003 0.000   0 0.002
STOB68 21/12/2017 Put 10.310 6.255 6.255 0.000   0 6.250
STOIR9 28/03/2018 Call 2.600 1.620 1.620 0.000   0 1.625
STOIS9 28/03/2018 Put 2.600 0.145 0.145 0.000   0 0.145
STOBV9 28/03/2018 Call 2.800 1.480 1.480 0.000   0 1.485
STOBW9 28/03/2018 Put 2.800 0.195 0.195 0.000   0 0.195
STOC29 28/03/2018 Call 3.000 1.345 1.345 0.000   0 1.350
STOC39 28/03/2018 Put 3.000 0.255 0.255 0.000   0 0.255
STOC49 28/03/2018 Call 3.200 1.220 1.220 0.000   0 1.225
STOC59 28/03/2018 Put 3.200 0.325 0.325 0.000   0 0.325
STOC69 28/03/2018 Call 3.400 1.110 1.110 0.000   0 1.115
STOC79 28/03/2018 Put 3.400 0.405 0.405 0.000   0 0.405
STOCF9 28/03/2018 Call 3.600 1.000 1.000 0.000   200 1.005
STOCG9 28/03/2018 Put 3.600 0.490 0.490 0.000   0 0.490
STOBX9 28/03/2018 Call 3.800 0.905 0.905 0.000   0 0.915
STOBY9 28/03/2018 Put 3.800 0.590 0.590 0.000   25 0.590
STOBZ9 28/03/2018 Call 4.000 0.815 0.815 0.000   0 0.820
STOC19 28/03/2018 Put 4.000 0.695 0.695 0.000   7 0.690
STOCH9 28/03/2018 Call 4.200 0.735 0.735 0.000   0 0.745
STOCI9 28/03/2018 Put 4.200 0.810 0.810 0.000   0 0.810
STOC89 28/03/2018 Call 4.400 0.660 0.660 0.000   0 0.665
STOC99 28/03/2018 Put 4.400 0.935 0.935 0.000   0 0.930
STOCW9 28/03/2018 Call 4.600 0.595 0.595 0.000   0 0.600
STOCX9 28/03/2018 Put 4.600 1.065 1.065 0.000   0 1.060
STOD99 28/03/2018 Call 4.800 0.535 0.535 0.000   0 0.540
STODK9 28/03/2018 Put 4.800 1.200 1.200 0.000   0 1.195
STOKH9 28/03/2018 Call 5.000 0.480 0.480 0.000   7 0.485
STOKI9 28/03/2018 Put 5.000 1.345 1.345 0.000   0 1.345
STOMH9 28/03/2018 Call 5.500 0.365 0.365 0.000   0 0.365
STOMI9 28/03/2018 Put 5.500 1.730 1.730 0.000   0 1.725
STON89 28/03/2018 Call 6.000 0.270 0.270 0.000   0 0.275
STON99 28/03/2018 Put 6.000 2.140 2.140 0.000   0 2.135
STON87 28/06/2018 Call 1.780 2.360 2.360 0.000   0 2.370
STON97 28/06/2018 Put 1.780 0.020 0.020 0.000   0 0.020
STOKI7 28/06/2018 Call 1.870 2.290 2.290 0.000   0 2.295
STOKJ7 28/06/2018 Put 1.870 0.025 0.025 0.000   0 0.025
STOII7 28/06/2018 Call 2.060 2.145 2.145 0.000   0 2.150
STOIJ7 28/06/2018 Put 2.060 0.040 0.040 0.000   100 0.040
STOI17 28/06/2018 Call 2.250 2.010 2.010 0.000   0 2.015
STOI27 28/06/2018 Put 2.250 0.065 0.065 0.000   0 0.065
STODR7 28/06/2018 Call 2.440 1.885 1.885 0.000   0 1.890
STODS7 28/06/2018 Put 2.440 0.095 0.095 0.000   0 0.095
STOXV9 28/06/2018 Call 2.620 1.770 1.770 0.000   0 1.775
STOXW9 28/06/2018 Put 2.620 0.135 0.135 0.000   0 0.135
STOXT9 28/06/2018 Call 2.810 1.660 1.660 0.000   0 1.670
STOXU9 28/06/2018 Put 2.810 0.180 0.180 0.000   0 0.180
STOJH9 28/06/2018 Call 3.000 1.555 1.555 0.000   0 1.565
STOJI9 28/06/2018 Put 3.000 0.240 0.240 0.000   135 0.240
STOCS9 28/06/2018 Call 3.190 1.465 1.465 0.000   0 1.470
STOCT9 28/06/2018 Put 3.190 0.305 0.305 0.000   0 0.305
STOZS8 28/06/2018 Call 3.370 1.375 1.375 0.000   0 1.385
STOZT8 28/06/2018 Put 3.370 0.380 0.380 0.000   180 0.380
STOZ68 28/06/2018 Call 3.560 1.295 1.295 0.000   0 1.300
STOZ78 28/06/2018 Put 3.560 0.460 0.460 0.000   0 0.460
STOXM8 28/06/2018 Call 3.750 1.215 1.215 0.000   0 1.225
STOXN8 28/06/2018 Put 3.750 0.555 0.555 0.000   0 0.555
STOU38 28/06/2018 Call 3.940 1.140 1.140 0.000   0 1.145
STOU48 28/06/2018 Put 3.940 0.655 0.655 0.000   0 0.655
STOSR8 28/06/2018 Call 4.120 1.080 1.080 0.000   0 1.085
STOSS8 28/06/2018 Put 4.120 0.760 0.760 0.000   90 0.760
STOQM8 28/06/2018 Call 4.310 1.015 1.015 0.000   231 1.020
STOQN8 28/06/2018 Put 4.310 0.875 0.875 0.000   0 0.875
STOML8 28/06/2018 Call 4.500 0.955 0.955 0.000   200 0.960
STOMM8 28/06/2018 Put 4.500 1.000 1.000 0.000   40 1.000
STOJY8 28/06/2018 Call 4.690 0.900 0.900 0.000   115 0.905
STOJZ8 28/06/2018 Put 4.690 1.130 1.130 0.000   0 1.125
STOIP8 28/06/2018 Call 5.150 0.780 0.780 0.000   0 0.785
STOIQ8 28/06/2018 Put 5.150 1.460 1.460 0.000   4 1.460
STOI18 28/06/2018 Call 5.620 0.675 0.675 0.000   0 0.685
STOI28 28/06/2018 Put 5.620 1.830 1.830 0.000   0 1.830
STOGO8 28/06/2018 Call 6.090 0.585 0.585 0.000   0 0.590
STOGP8 28/06/2018 Put 6.090 2.225 2.225 0.000   110 2.220
STOI38 28/06/2018 Call 6.560 0.515 0.515 0.000   0 0.520
STOI48 28/06/2018 Put 6.560 2.635 2.635 0.000   0 2.630
STOGQ8 28/06/2018 Call 7.030 0.445 0.445 0.000   0 0.450
STOGR8 28/06/2018 Put 7.030 3.055 3.055 0.000   45 3.055
STOGY8 28/06/2018 Call 7.500 0.395 0.395 0.000   50 0.400
STOGZ8 28/06/2018 Put 7.500 3.490 3.490 0.000   0 3.485
STOGS8 28/06/2018 Call 7.970 0.340 0.340 0.000   0 0.345
STOGT8 28/06/2018 Put 7.970 3.935 3.935 0.000   0 3.930
STOGU8 28/06/2018 Call 8.440 0.305 0.305 0.000   0 0.310
STOGV8 28/06/2018 Put 8.440 4.390 4.390 0.000   0 4.385
STOI58 28/06/2018 Call 8.900 0.270 0.270 0.000   0 0.275
STOI68 28/06/2018 Put 8.900 4.845 4.845 0.000   0 4.840
STOGW8 28/06/2018 Call 9.370 0.235 0.235 0.000   0 0.240
STOGX8 28/06/2018 Put 9.370 5.315 5.315 0.000   0 5.310
STOIJ8 28/06/2018 Call 9.840 0.210 0.210 0.000   0 0.215
STOIK8 28/06/2018 Put 9.840 5.785 5.785 0.000   45 5.780
STOIT9 27/09/2018 Call 2.600 1.690 1.690 0.000   0 1.695
STOIU9 27/09/2018 Put 2.600 0.230 0.230 0.000   0 0.230
STOEP9 27/09/2018 Call 2.800 1.560 1.560 0.000   0 1.565
STOEQ9 27/09/2018 Put 2.800 0.290 0.290 0.000   0 0.290
STODT9 27/09/2018 Call 3.000 1.440 1.440 0.000   0 1.445
STODU9 27/09/2018 Put 3.000 0.365 0.365 0.000   0 0.365
STODV9 27/09/2018 Call 3.200 1.330 1.330 0.000   0 1.335
STODW9 27/09/2018 Put 3.200 0.450 0.450 0.000   0 0.450
STODX9 27/09/2018 Call 3.400 1.225 1.225 0.000   0 1.230
STODY9 27/09/2018 Put 3.400 0.535 0.535 0.000   0 0.535
STODZ9 27/09/2018 Call 3.600 1.130 1.130 0.000   0 1.135
STOE19 27/09/2018 Put 3.600 0.635 0.635 0.000   0 0.635
STOE29 27/09/2018 Call 3.800 1.040 1.040 0.000   0 1.045
STOE39 27/09/2018 Put 3.800 0.740 0.740 0.000   0 0.740
STOE49 27/09/2018 Call 4.000 0.955 0.955 0.000   0 0.960
STOE59 27/09/2018 Put 4.000 0.850 0.850 0.000   0 0.850
STOE69 27/09/2018 Call 4.200 0.880 0.880 0.000   0 0.885
STOE79 27/09/2018 Put 4.200 0.970 0.970 0.000   0 0.970
STOE89 27/09/2018 Call 4.400 0.805 0.805 0.000   0 0.810
STOE99 27/09/2018 Put 4.400 1.090 1.090 0.000   0 1.090
STOEF9 27/09/2018 Call 4.600 0.745 0.745 0.000   0 0.750
STOEG9 27/09/2018 Put 4.600 1.225 1.225 0.000   0 1.220
STOK79 27/09/2018 Call 4.800 0.685 0.685 0.000   0 0.690
STOK89 27/09/2018 Put 4.800 1.355 1.355 0.000   0 1.355
STOKJ9 27/09/2018 Call 5.000 0.625 0.625 0.000   0 0.630
STOKM9 27/09/2018 Put 5.000 1.495 1.495 0.000   0 1.495
STOMJ9 27/09/2018 Call 5.500 0.505 0.505 0.000   0 0.510
STOMK9 27/09/2018 Put 5.500 1.865 1.865 0.000   0 1.865
STONK9 27/09/2018 Call 6.000 0.405 0.405 0.000   0 0.410
STONL9 27/09/2018 Put 6.000 2.255 2.255 0.000   0 2.255
STONK7 20/12/2018 Call 1.800 2.345 2.345 0.000   0 2.350
STONL7 20/12/2018 Put 1.800 0.100 0.100 0.000   0 0.100
STOKK7 20/12/2018 Call 1.900 2.270 2.270 0.000   0 2.275
STOLO7 20/12/2018 Put 1.900 0.120 0.120 0.000   0 0.120
STOIK7 20/12/2018 Call 2.000 2.195 2.195 0.000   0 2.200
STOIL7 20/12/2018 Put 2.000 0.140 0.140 0.000   0 0.145
STOI37 20/12/2018 Call 2.200 2.055 2.055 0.000   0 2.060
STOI47 20/12/2018 Put 2.200 0.195 0.195 0.000   0 0.195
STODT7 20/12/2018 Call 2.400 1.925 1.925 0.000   0 1.930
STODU7 20/12/2018 Put 2.400 0.255 0.255 0.000   0 0.255
STOZD9 20/12/2018 Call 2.600 1.805 1.805 0.000   0 1.810
STOZE9 20/12/2018 Put 2.600 0.325 0.325 0.000   10 0.325
STOZH9 20/12/2018 Call 2.800 1.695 1.695 0.000   0 1.700
STOZI9 20/12/2018 Put 2.800 0.405 0.405 0.000   0 0.405
STOZJ9 20/12/2018 Call 3.000 1.590 1.590 0.000   0 1.595
STOZK9 20/12/2018 Put 3.000 0.490 0.490 0.000   0 0.490
STOZB9 20/12/2018 Call 3.200 1.495 1.495 0.000   20 1.500
STOZC9 20/12/2018 Put 3.200 0.585 0.585 0.000   0 0.585
STOZL9 20/12/2018 Call 3.400 1.405 1.405 0.000   0 1.410
STOZM9 20/12/2018 Put 3.400 0.680 0.680 0.000   0 0.680
STOZF9 20/12/2018 Call 3.600 1.325 1.325 0.000   20 1.330
STOZG9 20/12/2018 Put 3.600 0.790 0.790 0.000   0 0.790
STOZ99 20/12/2018 Call 3.800 1.245 1.245 0.000   8 1.250
STOZA9 20/12/2018 Put 3.800 0.905 0.905 0.000   35 0.905
STOZP9 20/12/2018 Call 4.000 1.175 1.175 0.000   24 1.180
STOZQ9 20/12/2018 Put 4.000 1.025 1.025 0.000   200 1.025
STOZR9 20/12/2018 Call 4.200 1.110 1.110 0.000   32 1.115
STOZS9 20/12/2018 Put 4.200 1.150 1.150 0.000   0 1.150
STOZY9 20/12/2018 Call 4.400 1.045 1.045 0.000   22 1.050
STOB17 20/12/2018 Put 4.400 1.275 1.275 0.000   50 1.275
STOB47 20/12/2018 Call 4.600 0.985 0.985 0.000   22 0.990
STOB57 20/12/2018 Put 4.600 1.410 1.410 0.000   0 1.410
STOTK7 20/12/2018 Call 4.800 0.930 0.930 0.000   14 0.940
STOTL7 20/12/2018 Put 4.800 1.550 1.550 0.000   0 1.550
STOWY7 20/12/2018 Call 5.000 0.880 0.880 0.000   0 0.885
STOWZ7 20/12/2018 Put 5.000 1.690 1.690 0.000   0 1.690
STOYE7 20/12/2018 Call 5.500 0.765 0.765 0.000   0 0.770
STOYF7 20/12/2018 Put 5.500 2.065 2.065 0.000   0 2.065
STOYG7 20/12/2018 Call 6.000 0.670 0.670 0.000   0 0.675
STOYH7 20/12/2018 Put 6.000 2.455 2.455 0.000   0 2.455
STOZW7 20/12/2018 Call 6.500 0.590 0.590 0.000   0 0.595
STOZX7 20/12/2018 Put 6.500 2.860 2.860 0.000   0 2.860
STOLA8 20/12/2018 Call 7.000 0.515 0.515 0.000   0 0.520
STOLB8 20/12/2018 Put 7.000 3.285 3.285 0.000   0 3.280
STOZD8 27/06/2019 Call 2.600 1.685 1.685 0.000   0 1.695
STOZE8 27/06/2019 Put 2.600 0.350 0.350 0.000   0 0.350
STOYN8 27/06/2019 Call 2.800 1.565 1.565 0.000   0 1.570
STOYO8 27/06/2019 Put 2.800 0.430 0.430 0.000   0 0.430
STOXP8 27/06/2019 Call 3.000 1.450 1.450 0.000   0 1.455
STOXQ8 27/06/2019 Put 3.000 0.520 0.520 0.000   0 0.520
STOVK8 27/06/2019 Call 3.200 1.350 1.350 0.000   0 1.355
STOVL8 27/06/2019 Put 3.200 0.615 0.615 0.000   0 0.615
STORX8 27/06/2019 Call 3.400 1.250 1.250 0.000   0 1.255
STORY8 27/06/2019 Put 3.400 0.715 0.715 0.000   0 0.715
STOR38 27/06/2019 Call 3.600 1.165 1.165 0.000   0 1.170
STOR48 27/06/2019 Put 3.600 0.825 0.825 0.000   0 0.825
STOP38 27/06/2019 Call 3.800 1.080 1.080 0.000   0 1.085
STOP48 27/06/2019 Put 3.800 0.935 0.935 0.000   105 0.935
STOP58 27/06/2019 Call 4.000 1.010 1.010 0.000   0 1.015
STOP68 27/06/2019 Put 4.000 1.060 1.060 0.000   0 1.060
STONN8 27/06/2019 Call 4.200 0.940 0.940 0.000   0 0.945
STONO8 27/06/2019 Put 4.200 1.185 1.185 0.000   0 1.185
STONP8 27/06/2019 Call 4.400 0.870 0.870 0.000   0 0.875
STONQ8 27/06/2019 Put 4.400 1.310 1.310 0.000   30 1.310
STONR8 27/06/2019 Call 4.600 0.815 0.815 0.000   0 0.820
STONS8 27/06/2019 Put 4.600 1.450 1.450 0.000   0 1.450
STONL8 27/06/2019 Call 4.800 0.760 0.760 0.000   0 0.765
STONM8 27/06/2019 Put 4.800 1.585 1.585 0.000   0 1.585
STON78 27/06/2019 Call 5.000 0.705 0.705 0.000   0 0.710
STONK8 27/06/2019 Put 5.000 1.725 1.725 0.000   0 1.725
STON38 27/06/2019 Call 5.500 0.600 0.600 0.000   0 0.600
STON68 27/06/2019 Put 5.500 2.100 2.100 0.000   0 2.095
STONT8 27/06/2019 Call 6.000 0.505 0.505 0.000   0 0.510
STONU8 27/06/2019 Put 6.000 2.485 2.485 0.000   0 2.480
STON18 27/06/2019 Call 6.500 0.425 0.425 0.000   0 0.430
STON28 27/06/2019 Put 6.500 2.885 2.885 0.000   0 2.885
STOMY8 27/06/2019 Call 7.000 0.365 0.365 0.000   0 0.370
STOMZ8 27/06/2019 Put 7.000 3.300 3.300 0.000   0 3.300
STOQI9 19/12/2019 Call 3.200 1.350 1.350 0.000   0 1.355
STOQJ9 19/12/2019 Put 3.200 0.590 0.590 0.000   0 0.590
STOQ29 19/12/2019 Call 3.400 1.255 1.255 0.000   0 1.260
STOQ39 19/12/2019 Put 3.400 0.690 0.690 0.000   0 0.690
STOQG9 19/12/2019 Call 3.600 1.170 1.170 0.000   0 1.175
STOQH9 19/12/2019 Put 3.600 0.800 0.800 0.000   0 0.800
STOQE9 19/12/2019 Call 3.800 1.090 1.090 0.000   0 1.095
STOQF9 19/12/2019 Put 3.800 0.910 0.910 0.000   0 0.910
STOQ49 19/12/2019 Call 4.000 1.020 1.020 0.000   0 1.020
STOQD9 19/12/2019 Put 4.000 1.030 1.030 0.000   100 1.030
STOQK9 19/12/2019 Call 4.200 0.950 0.950 0.000   0 0.955
STOQL9 19/12/2019 Put 4.200 1.155 1.155 0.000   0 1.150
STOQM9 19/12/2019 Call 4.400 0.885 0.885 0.000   0 0.890
STOQN9 19/12/2019 Put 4.400 1.280 1.280 0.000   0 1.280
STOQO9 19/12/2019 Call 4.600 0.830 0.830 0.000   0 0.835
STOQP9 19/12/2019 Put 4.600 1.415 1.415 0.000   0 1.415
STOQQ9 19/12/2019 Call 4.800 0.775 0.775 0.000   0 0.780
STOQR9 19/12/2019 Put 4.800 1.550 1.550 0.000   0 1.550
STOR29 19/12/2019 Call 5.000 0.725 0.725 0.000   0 0.730
STOR39 19/12/2019 Put 5.000 1.695 1.695 0.000   0 1.690
STOR99 19/12/2019 Call 5.500 0.615 0.615 0.000   0 0.620
STOR89 19/12/2019 Put 5.500 2.060 2.060 0.000   0 2.060
STORF9 19/12/2019 Call 6.000 0.530 0.530 0.000   0 0.530
STORG9 19/12/2019 Put 6.000 2.450 2.450 0.000   0 2.450
STORI9 19/12/2019 Call 6.500 0.450 0.450 0.000   0 0.450
STORH9 19/12/2019 Put 6.500 2.850 2.850 0.000   0 2.845

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.