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 4.800 Up 0.100 4.790 4.800 4.700 4.800 4.680 10,087,427 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOSA9 26/05/2016 Call 0.010 4.795 4.795 0.000   0 4.795
STOML7 26/05/2016 Call 1.900 2.905 2.905 0.000   0 2.905
STOMM7 26/05/2016 Put 1.900 0.000 0.000 0.000   0 0.000
STOJR7 26/05/2016 Call 1.950 2.855 2.855 0.000   0 2.855
STOJS7 26/05/2016 Put 1.950 0.000 0.000 0.000   0 0.000
STOJP7 26/05/2016 Call 2.000 2.805 2.805 0.000   0 2.805
STOJQ7 26/05/2016 Put 2.000 0.000 0.000 0.000   100 0.000
STOJT7 26/05/2016 Call 2.100 2.705 2.705 0.000   0 2.705
STOJU7 26/05/2016 Put 2.100 0.000 0.000 0.000   0 0.000
STOI57 26/05/2016 Call 2.200 2.605 2.605 0.000   0 2.605
STOI67 26/05/2016 Put 2.200 0.000 0.000 0.000   200 0.000
STOG47 26/05/2016 Call 2.300 2.505 2.505 0.000   0 2.505
STOG57 26/05/2016 Put 2.300 0.000 0.000 0.000   0 0.000
STOG27 26/05/2016 Call 2.400 2.405 2.405 0.000   0 2.405
STOG37 26/05/2016 Put 2.400 0.000 0.000 0.000   0 0.000
STOEF7 26/05/2016 Call 2.500 2.305 2.305 0.000   0 2.305
STOEG7 26/05/2016 Put 2.500 0.000 0.000 0.000   0 0.000
STOW39 26/05/2016 Call 2.600 2.205 2.205 0.000   0 2.205
STOW49 26/05/2016 Put 2.600 0.000 0.000 0.000   750 0.000
STOW79 26/05/2016 Call 2.700 2.105 2.105 0.000   0 2.105
STOW89 26/05/2016 Put 2.700 0.000 0.000 0.000   280 0.000
STOW19 26/05/2016 Call 2.800 2.005 2.005 0.000   0 2.005
STOW29 26/05/2016 Put 2.800 0.000 0.000 0.000   0 0.000
STOW59 26/05/2016 Call 2.900 1.905 1.905 0.000   0 1.905
STOW69 26/05/2016 Put 2.900 0.000 0.000 0.000   511 0.000
STOVY9 26/05/2016 Call 3.000 1.805 1.805 0.000   500 1.805
STOVZ9 26/05/2016 Put 3.000 0.000 0.000 0.000   4,950 0.000
STOTC9 26/05/2016 Call 3.100 1.705 1.705 0.000   102 1.705
STOTD9 26/05/2016 Put 3.100 0.000 0.000 0.000   100 0.000
STOTA9 26/05/2016 Call 3.200 1.605 1.605 0.000   10 1.605
STOTB9 26/05/2016 Put 3.200 0.001 0.001 0.000   200 0.001
STOR49 26/05/2016 Call 3.300 1.505 1.505 0.000   296 1.505
STOR59 26/05/2016 Put 3.300 0.001 0.001 0.000   161 0.001
STORV9 26/05/2016 Call 3.400 1.410 1.410 0.000   204 1.410
STORW9 26/05/2016 Put 3.400 0.002 0.002 0.000   7 0.002
STOR89 26/05/2016 Call 3.500 1.315 1.315 1.295 10 680 1.315
STOR99 26/05/2016 Put 3.500 0.004 0.004 0.000   630 0.004
STORT9 26/05/2016 Call 3.600 1.220 1.220 0.000   587 1.220
STORU9 26/05/2016 Put 3.600 0.007 0.007 0.000   967 0.007
STOWG7 26/05/2016 Call 3.610 1.210 1.210 0.000   0 1.210
STOWH7 26/05/2016 Put 3.610 0.007 0.007 0.000   0 0.007
STORN9 26/05/2016 Call 3.700 1.125 1.125 0.000   421 1.125
STORO9 26/05/2016 Put 3.700 0.010 0.010 0.000   1,013 0.010
STOUW7 26/05/2016 Call 3.710 1.115 1.115 0.000   0 1.115
STOUV7 26/05/2016 Put 3.710 0.010 0.010 0.000   255 0.010
STORX9 26/05/2016 Call 3.800 1.030 1.030 0.000   2,761 1.030
STORY9 26/05/2016 Put 3.800 0.015 0.015 0.000   1,430 0.015
STOUB7 26/05/2016 Call 3.810 1.020 1.020 0.000   0 1.020
STOUC7 26/05/2016 Put 3.810 0.015 0.015 0.000   40 0.015
STORF9 26/05/2016 Call 3.900 0.940 0.940 0.910 225 930 0.940
STORG9 26/05/2016 Put 3.900 0.020 0.020 0.000   2,670 0.020
STOUA7 26/05/2016 Call 3.910 0.930 0.930 0.000   180 0.930
STOU97 26/05/2016 Put 3.910 0.025 0.025 0.000   0 0.025
STORR9 26/05/2016 Call 4.000 0.845 0.845 0.000 350 1,708 0.845
STORS9 26/05/2016 Put 4.000 0.030 0.030 0.000   2,998 0.030
STOU77 26/05/2016 Call 4.010 0.840 0.840 0.000   366 0.840
STOU87 26/05/2016 Put 4.010 0.035 0.035 0.000   200 0.035
STOR69 26/05/2016 Call 4.100 0.755 0.755 0.720 35 2,010 0.755
STOR79 26/05/2016 Put 4.100 0.045 0.045 0.000   959 0.045
STOXC7 26/05/2016 Call 4.110 0.750 0.750 0.000   0 0.750
STOXB7 26/05/2016 Put 4.110 0.045 0.045 0.000   0 0.045
STORP9 26/05/2016 Call 4.200 0.670 0.670 0.000 1,000 2,952 0.670
STORQ9 26/05/2016 Put 4.200 0.060 0.060 0.000   1,580 0.060
STOUY7 26/05/2016 Call 4.210 0.660 0.660 0.000   317 0.660
STOUX7 26/05/2016 Put 4.210 0.060 0.060 0.000   200 0.060
STORH9 26/05/2016 Call 4.300 0.585 0.585 0.560 270 955 0.585
STORI9 26/05/2016 Put 4.300 0.075 0.075 0.100 175 1,250 0.075
STOW37 26/05/2016 Call 4.310 0.575 0.575 0.000   889 0.575
STOW27 26/05/2016 Put 4.310 0.080 0.080 0.000   928 0.080
STORZ9 26/05/2016 Call 4.400 0.505 0.505 0.000 30 1,504 0.505
STOS19 26/05/2016 Put 4.400 0.100 0.100 0.105 418 753 0.100
STOXD7 26/05/2016 Call 4.410 0.495 0.495 0.000   25 0.495
STOXF7 26/05/2016 Put 4.410 0.100 0.100 0.000   0 0.100
STORJ9 26/05/2016 Call 4.500 0.430 0.430 0.000 286 6,229 0.430
STORK9 26/05/2016 Put 4.500 0.125 0.125 0.000   1,246 0.125
STOWJ7 26/05/2016 Call 4.510 0.420 0.420 0.000   1,175 0.420
STOWI7 26/05/2016 Put 4.510 0.130 0.130 0.000   230 0.130
STOS89 26/05/2016 Call 4.600 0.360 0.360 0.000   1,571 0.360
STOS99 26/05/2016 Put 4.600 0.160 0.160 0.160 300 1,410 0.160
STOSY7 26/05/2016 Call 4.610 0.355 0.355 0.000   770 0.355
STOSX7 26/05/2016 Put 4.610 0.160 0.160 0.000   870 0.160
STORL9 26/05/2016 Call 4.700 0.295 0.295 0.000   1,726 0.295
STORM9 26/05/2016 Put 4.700 0.195 0.195 0.220 50 350 0.195
STOUK7 26/05/2016 Call 4.710 0.290 0.290 0.000 30 170 0.290
STOUJ7 26/05/2016 Put 4.710 0.200 0.200 0.000   150 0.200
STOSR9 26/05/2016 Call 4.800 0.240 0.240 0.230 83 1,463 0.240
STOSS9 26/05/2016 Put 4.800 0.240 0.240 0.000   357 0.240
STOUL7 26/05/2016 Call 4.810 0.235 0.235 0.000   50 0.235
STOUM7 26/05/2016 Put 4.810 0.245 0.245 0.000   220 0.245
STOT69 26/05/2016 Call 4.900 0.190 0.190 0.180 170 1,486 0.190
STOT79 26/05/2016 Put 4.900 0.295 0.295 0.000   100 0.295
STOUO7 26/05/2016 Call 4.910 0.185 0.185 0.000   0 0.185
STOUN7 26/05/2016 Put 4.910 0.300 0.300 0.000   1,126 0.300
STOXI7 26/05/2016 Call 5.000 0.150 0.150 0.140 59 977 0.150
STOXJ7 26/05/2016 Put 5.000 0.355 0.355 0.380 200 200 0.355
STOVD7 26/05/2016 Call 5.100 0.115 0.115 0.110 237 1,007 0.115
STOVC7 26/05/2016 Put 5.100 0.420 0.420 0.000   0 0.420
STOVE7 26/05/2016 Call 5.110 0.110 0.110 0.000   0 0.110
STOVF7 26/05/2016 Put 5.110 0.425 0.425 0.445 270 270 0.425
STOXM7 26/05/2016 Call 5.250 0.075 0.075 0.070 245 245 0.075
STOXN7 26/05/2016 Put 5.250 0.530 0.530 0.000   0 0.530
STOXK7 26/05/2016 Call 5.500 0.035 0.035 0.035 120 120 0.035
STOXL7 26/05/2016 Put 5.500 0.740 0.740 0.000   0 0.740
STOSZ7 26/05/2016 Call 5.610 0.025 0.025 0.000   0 0.025
STOT17 26/05/2016 Put 5.610 0.830 0.830 0.000   0 0.830
STOXG7 26/05/2016 Call 5.750 0.015 0.015 0.000   0 0.015
STOXH7 26/05/2016 Put 5.750 0.965 0.965 0.000   0 0.965
STOYQ7 26/05/2016 Call 6.000 0.005 0.005 0.000   0 0.005
STOYR7 26/05/2016 Put 6.000 1.200 1.200 0.000   0 1.200
STOB98 26/05/2016 Call 6.250            
STOBF8 26/05/2016 Put 6.250            
STOT67 26/05/2016 Call 7.500 0.000 0.000 0.000   0 0.000
STOT77 26/05/2016 Put 7.500 2.700 2.700 0.000   0 2.700
STOT97 26/05/2016 Call 7.510 0.000 0.000 0.000   0 0.000
STOT87 26/05/2016 Put 7.510 2.700 2.700 0.000   50 2.700
STOI78 23/06/2016 Call 0.010 4.805 4.805 0.000   12,000 4.805
STOMN7 23/06/2016 Call 1.830 2.980 2.980 0.000   0 2.980
STOMO7 23/06/2016 Put 1.830 0.000 0.000 0.000   0 0.000
STOMR7 23/06/2016 Call 1.870 2.940 2.940 0.000   0 2.940
STOMS7 23/06/2016 Put 1.870 0.000 0.000 0.000   0 0.000
STOJV7 23/06/2016 Call 1.970 2.845 2.845 0.000   0 2.845
STOJW7 23/06/2016 Put 1.970 0.000 0.000 0.000   0 0.000
STOK47 23/06/2016 Call 2.060 2.755 2.755 0.000   0 2.755
STOK57 23/06/2016 Put 2.060 0.000 0.000 0.000   0 0.000
STOJX7 23/06/2016 Call 2.160 2.655 2.655 0.000   0 2.655
STOK37 23/06/2016 Put 2.160 0.000 0.000 0.000   0 0.000
STOG87 23/06/2016 Call 2.250 2.565 2.565 0.000   0 2.565
STOG97 23/06/2016 Put 2.250 0.000 0.000 0.000   0 0.000
STOG67 23/06/2016 Call 2.340 2.475 2.475 0.000   0 2.475
STOG77 23/06/2016 Put 2.340 0.000 0.000 0.000   200 0.000
STOGK7 23/06/2016 Call 2.440 2.375 2.375 0.000   0 2.375
STOGL7 23/06/2016 Put 2.440 0.000 0.000 0.000   0 0.000
STOEH7 23/06/2016 Call 2.530 2.285 2.285 0.000   50 2.285
STOEI7 23/06/2016 Put 2.530 0.001 0.001 0.000   0 0.001
STOWH9 23/06/2016 Call 2.620 2.195 2.195 0.000   0 2.195
STOWI9 23/06/2016 Put 2.620 0.001 0.001 0.000   96 0.001
STOY89 23/06/2016 Call 2.630 2.185 2.185 0.000   0 2.185
STOY79 23/06/2016 Put 2.630 0.001 0.001 0.000   50 0.001
STOW99 23/06/2016 Call 2.720 2.095 2.095 0.000   0 2.095
STOWA9 23/06/2016 Put 2.720 0.002 0.002 0.000   0 0.002
STOY99 23/06/2016 Call 2.730 2.090 2.090 0.000   0 2.090
STOYA9 23/06/2016 Put 2.730 0.002 0.002 0.000   0 0.002
STOWB9 23/06/2016 Call 2.810 2.010 2.010 0.000   0 2.010
STOWC9 23/06/2016 Put 2.810 0.002 0.002 0.000   130 0.002
STOYC9 23/06/2016 Call 2.820 2.000 2.000 0.000   0 2.000
STOYB9 23/06/2016 Put 2.820 0.003 0.003 0.000   655 0.003
STOWD9 23/06/2016 Call 2.910 1.910 1.910 0.000   0 1.910
STOWE9 23/06/2016 Put 2.910 0.004 0.004 0.000   120 0.004
STOWF9 23/06/2016 Call 3.000 1.825 1.825 0.000   79 1.825
STOWG9 23/06/2016 Put 3.000 0.006 0.006 0.000   296 0.006
STOJ39 23/06/2016 Call 3.090 1.735 1.735 0.000   69 1.735
STOJ49 23/06/2016 Put 3.090 0.008 0.008 0.000   500 0.008
STOJ19 23/06/2016 Call 3.190 1.640 1.640 0.000   0 1.640
STOJ29 23/06/2016 Put 3.190 0.010 0.010 0.000   5,100 0.010
STOCI9 23/06/2016 Call 3.280 1.555 1.555 0.000   46 1.555
STOCJ9 23/06/2016 Put 3.280 0.015 0.015 0.000   1,421 0.015
STOCG9 23/06/2016 Call 3.370 1.475 1.475 0.000   1 1.475
STOCH9 23/06/2016 Put 3.370 0.020 0.020 0.000   50 0.020
STOZM8 23/06/2016 Call 3.470 1.380 1.380 0.000   8,643 1.380
STOZN8 23/06/2016 Put 3.470 0.030 0.030 0.000   2,480 0.030
STOZU9 23/06/2016 Call 3.480 1.370 1.370 0.000   0 1.370
STOZV9 23/06/2016 Put 3.480 0.030 0.030 0.000   2,277 0.030
STOYU8 23/06/2016 Call 3.560 1.300 1.300 0.000   424 1.300
STOYV8 23/06/2016 Put 3.560 0.035 0.035 0.000   840 0.035
STOYZ8 23/06/2016 Call 3.660 1.210 1.210 0.000   40 1.210
STOZ18 23/06/2016 Put 3.660 0.045 0.045 0.000   695 0.045
STOYW8 23/06/2016 Call 3.750 1.130 1.130 0.000   925 1.130
STOYX8 23/06/2016 Put 3.750 0.055 0.055 0.000   1,070 0.055
STOX87 23/06/2016 Call 3.760 1.120 1.120 0.000   0 1.120
STOX77 23/06/2016 Put 3.760 0.055 0.055 0.000   0 0.055
STOXG8 23/06/2016 Call 3.840 1.050 1.050 0.000   1,023 1.050
STOXH8 23/06/2016 Put 3.840 0.065 0.065 0.000   757 0.065
STOXD8 23/06/2016 Call 3.940 0.965 0.965 0.000   487 0.965
STOXF8 23/06/2016 Put 3.940 0.080 0.080 0.000   2,811 0.080
STOX97 23/06/2016 Call 3.950 0.955 0.955 0.000   340 0.955
STOXA7 23/06/2016 Put 3.950 0.085 0.085 0.000   30 0.085
STOTQ8 23/06/2016 Call 4.030 0.885 0.885 0.850 270 2,535 0.885
STOTR8 23/06/2016 Put 4.030 0.095 0.095 0.000   4,620 0.095
STOTS8 23/06/2016 Call 4.120 0.810 0.810 0.000   5,100 0.810
STOTT8 23/06/2016 Put 4.120 0.115 0.115 0.000   9,523 0.115
STOX67 23/06/2016 Call 4.130 0.805 0.805 0.000   639 0.805
STOX57 23/06/2016 Put 4.130 0.115 0.115 0.000   100 0.115
STOSF8 23/06/2016 Call 4.220 0.735 0.735 0.680 10 1,912 0.735
STOSG8 23/06/2016 Put 4.220 0.135 0.135 0.000   850 0.135
STORU8 23/06/2016 Call 4.310 0.665 0.665 0.000   554 0.665
STORV8 23/06/2016 Put 4.310 0.160 0.160 0.000   150 0.160
STOB18 23/06/2016 Call 4.320            
STOB28 23/06/2016 Put 4.320            
STOQA8 23/06/2016 Call 4.410 0.595 0.595 0.000   414 0.595
STOQB8 23/06/2016 Put 4.410 0.190 0.190 0.000   617 0.190
STOB48 23/06/2016 Call 4.420            
STOB38 23/06/2016 Put 4.420            
STOQC8 23/06/2016 Call 4.500 0.535 0.535 0.500 319 8,876 0.535
STOQD8 23/06/2016 Put 4.500 0.220 0.220 0.225 50 972 0.220
STON48 23/06/2016 Call 4.590 0.475 0.475 0.000   2,113 0.475
STON58 23/06/2016 Put 4.590 0.255 0.255 0.000   35 0.255
STOB78 23/06/2016 Call 4.600            
STOB88 23/06/2016 Put 4.600            
STOJG7 23/06/2016 Call 4.690 0.415 0.415 0.000   6,772 0.415
STOJH7 23/06/2016 Put 4.690 0.295 0.295 0.290 200 228 0.295
STOWN7 23/06/2016 Call 4.700 0.410 0.410 0.000   466 0.410
STOWM7 23/06/2016 Put 4.700 0.300 0.300 0.000   0 0.300
STOJU8 23/06/2016 Call 4.920 0.300 0.300 0.250 160 9,542 0.300
STOJV8 23/06/2016 Put 4.920 0.410 0.410 0.430 100 2,009 0.410
STOWK7 23/06/2016 Call 4.930 0.295 0.295 0.000   511 0.295
STOWL7 23/06/2016 Put 4.930 0.415 0.415 0.000   88 0.415
STOFM7 23/06/2016 Call 5.150 0.210 0.210 0.180 85 1,824 0.210
STOFN7 23/06/2016 Put 5.150 0.550 0.550 0.000   770 0.550
STOVH7 23/06/2016 Call 5.160 0.205 0.205 0.000   0 0.205
STOVG7 23/06/2016 Put 5.160 0.555 0.555 0.000   320 0.555
STOJ48 23/06/2016 Call 5.390 0.140 0.140 0.120 500 531 0.140
STOJ58 23/06/2016 Put 5.390 0.725 0.725 0.000   40 0.725
STOVJ7 23/06/2016 Call 5.400 0.135 0.135 0.000   0 0.135
STOVI7 23/06/2016 Put 5.400 0.730 0.730 0.000   300 0.730
STOFO7 23/06/2016 Call 5.620 0.090 0.090 0.000   878 0.090
STOFP7 23/06/2016 Put 5.620 0.905 0.905 0.000   680 0.905
STOXO8 23/06/2016 Call 5.630 0.090 0.090 0.000   0 0.090
STOXP8 23/06/2016 Put 5.630 0.910 0.910 0.000   1,767 0.910
STOI88 23/06/2016 Call 5.860 0.060 0.060 0.000   427 0.060
STOI98 23/06/2016 Put 5.860 1.115 1.115 0.000   0 1.115
STOJN9 23/06/2016 Call 5.870 0.055 0.055 0.000   825 0.055
STOJO9 23/06/2016 Put 5.870 1.120 1.120 1.150 96 261 1.120
STOBG7 23/06/2016 Call 6.090 0.035 0.035 0.000   779 0.035
STOBH7 23/06/2016 Put 6.090 1.325 1.325 0.000   1,885 1.325
STOJM9 23/06/2016 Call 6.100 0.035 0.035 0.000   0 0.035
STOJL9 23/06/2016 Put 6.100 1.330 1.330 0.000   1,745 1.330
STOF88 23/06/2016 Call 6.330 0.020 0.020 0.000   185 0.020
STOF98 23/06/2016 Put 6.330 1.555 1.555 0.000   100 1.555
STOSV8 23/06/2016 Call 6.340 0.020 0.020 0.000   0 0.020
STOSW8 23/06/2016 Put 6.340 1.550 1.550 1.605 280 1,034 1.550
STOX69 23/06/2016 Call 6.560 0.015 0.015 0.000   515 0.015
STOX79 23/06/2016 Put 6.560 1.775 1.775 0.000   0 1.775
STOYI9 23/06/2016 Call 6.570 0.015 0.015 0.000   0 0.015
STOYH9 23/06/2016 Put 6.570 1.775 1.775 0.000   720 1.775
STOFN8 23/06/2016 Call 6.800 0.008 0.008 0.000   595 0.008
STOFO8 23/06/2016 Put 6.800 2.010 2.010 0.000   0 2.010
STOXY9 23/06/2016 Call 6.810 0.008 0.008 0.000   0 0.008
STOXZ9 23/06/2016 Put 6.810 2.010 2.010 0.000   110 2.010
STOX89 23/06/2016 Call 7.030 0.005 0.005 0.000   594 0.005
STOX99 23/06/2016 Put 7.030 2.240 2.240 0.000   0 2.240
STOY29 23/06/2016 Call 7.040 0.005 0.005 0.000   0 0.005
STOY19 23/06/2016 Put 7.040 2.235 2.235 0.000 40 438 2.235
STOFH8 23/06/2016 Call 7.260 0.003 0.003 0.000   460 0.003
STOFI8 23/06/2016 Put 7.260 2.465 2.465 0.000   0 2.465
STOYK9 23/06/2016 Call 7.270 0.003 0.003 0.000   0 0.003
STOYJ9 23/06/2016 Put 7.270 2.465 2.465 0.000   200 2.465
STOUD9 23/06/2016 Call 7.500 0.001 0.001 0.000   2,630 0.001
STOUE9 23/06/2016 Put 7.500 2.705 2.705 0.000   0 2.705
STOK98 23/06/2016 Call 7.510 0.002 0.002 0.000   175 0.002
STOKA8 23/06/2016 Put 7.510 2.705 2.705 0.000 20 1,585 2.705
STOFP8 23/06/2016 Call 7.730 0.001 0.001 0.000   0 0.001
STOFQ8 23/06/2016 Put 7.730 2.935 2.935 0.000   0 2.935
STOUF9 23/06/2016 Call 7.970 0.000 0.000 0.000   35 0.000
STOUG9 23/06/2016 Put 7.970 3.175 3.175 0.000   50 3.175
STOEK9 23/06/2016 Call 7.980 0.000 0.000 0.000   200 0.000
STOEI9 23/06/2016 Put 7.980 3.170 3.170 0.000   820 3.170
STOFL8 23/06/2016 Call 8.200 0.000 0.000 0.000   100 0.000
STOFM8 23/06/2016 Put 8.200 3.405 3.405 0.000   0 3.405
STOUH9 23/06/2016 Call 8.440 0.000 0.000 0.000   0 0.000
STOUI9 23/06/2016 Put 8.440 3.645 3.645 0.000   0 3.645
STOLT8 23/06/2016 Call 8.450 0.000 0.000 0.000   0 0.000
STOLU8 23/06/2016 Put 8.450 3.640 3.640 0.000   534 3.640
STOFR8 23/06/2016 Call 8.670 0.000 0.000 0.000   0 0.000
STOFS8 23/06/2016 Put 8.670 3.875 3.875 0.000   0 3.875
STON19 23/06/2016 Call 8.900 0.000 0.000 0.000   40 0.000
STON29 23/06/2016 Put 8.900 4.105 4.105 0.000   0 4.105
STOFJ8 23/06/2016 Call 9.140 0.000 0.000 0.000   0 0.000
STOFK8 23/06/2016 Put 9.140 4.345 4.345 0.000   0 4.345
STOLS9 23/06/2016 Call 9.370 0.000 0.000 0.000   157 0.000
STOLT9 23/06/2016 Put 9.370 4.575 4.575 0.000   0 4.575
STOKC8 23/06/2016 Call 9.380 0.000 0.000 0.000   0 0.000
STOKB8 23/06/2016 Put 9.380 4.565 4.565 0.000   670 4.565
STOL17 23/06/2016 Call 9.840 0.000 0.000 0.000   60 0.000
STOL27 23/06/2016 Put 9.840 5.045 5.045 0.000   130 5.045
STOKS7 23/06/2016 Call 10.310 0.000 0.000 0.000   0 0.000
STOKT7 23/06/2016 Put 10.310 5.510 5.510 0.000   0 5.510
STOY69 23/06/2016 Call 10.320 0.000 0.000 0.000   0 0.000
STOY59 23/06/2016 Put 10.320 5.500 5.500 0.000   265 5.500
STOL37 23/06/2016 Call 10.780 0.000 0.000 0.000   0 0.000
STOL47 23/06/2016 Put 10.780 5.980 5.980 0.000   0 5.980
STOSW9 23/06/2016 Call 10.790 0.000 0.000 0.000   0 0.000
STOSV9 23/06/2016 Put 10.790 5.965 5.965 0.000   397 5.965
STOKU7 23/06/2016 Call 11.250 0.000 0.000 0.000   0 0.000
STOKV7 23/06/2016 Put 11.250 6.450 6.450 0.000   0 6.450
STOLL8 23/06/2016 Call 11.260 0.000 0.000 0.000   0 0.000
STOLM8 23/06/2016 Put 11.260 6.435 6.435 0.000   1,431 6.435
STOL77 23/06/2016 Call 11.720 0.000 0.000 0.000   0 0.000
STOL87 23/06/2016 Put 11.720 6.920 6.920 0.000   0 6.920
STOKW7 23/06/2016 Call 12.180 0.000 0.000 0.000   0 0.000
STOKX7 23/06/2016 Put 12.180 7.380 7.380 0.000   0 7.380
STOVY8 23/06/2016 Call 12.190 0.000 0.000 0.000   0 0.000
STOVX8 23/06/2016 Put 12.190 7.365 7.365 0.000   767 7.365
STOL97 23/06/2016 Call 12.650 0.000 0.000 0.000   0 0.000
STOLA7 23/06/2016 Put 12.650 7.850 7.850 0.000   0 7.850
STOEG8 23/06/2016 Call 12.660 0.000 0.000 0.000   0 0.000
STOEF8 23/06/2016 Put 12.660 7.835 7.835 0.000   1,135 7.835
STOKY7 23/06/2016 Call 13.120 0.000 0.000 0.000   0 0.000
STOKZ7 23/06/2016 Put 13.120 8.320 8.320 0.000   0 8.320
STOD69 23/06/2016 Call 13.130 0.000 0.000 0.000   0 0.000
STOD59 23/06/2016 Put 13.130 8.300 8.300 0.000   1,645 8.300
STOP67 23/06/2016 Call 16.870 0.000 0.000 0.000   832 0.000
STOP77 23/06/2016 Put 16.870 12.070 12.070 0.000   0 12.070
STON98 23/06/2016 Call 18.750 0.000 0.000 0.000   0 0.000
STON88 23/06/2016 Put 18.750 13.890 13.890 0.000   169 13.890
STOQ27 28/07/2016 Call 0.010 4.815 4.815 0.000   0 4.815
STOQH7 28/07/2016 Call 2.100 2.715 2.715 0.000   0 2.715
STOQI7 28/07/2016 Put 2.100 0.001 0.001 0.000   0 0.001
STONU7 28/07/2016 Call 2.200 2.615 2.615 0.000   0 2.615
STONV7 28/07/2016 Put 2.200 0.002 0.002 0.000   0 0.002
STOPX7 28/07/2016 Call 2.300 2.515 2.515 0.000   0 2.515
STOPY7 28/07/2016 Put 2.300 0.003 0.003 0.000   0 0.003
STOP37 28/07/2016 Call 2.400 2.420 2.420 0.000   0 2.420
STOP47 28/07/2016 Put 2.400 0.005 0.005 0.000   0 0.005
STOPZ7 28/07/2016 Call 2.500 2.320 2.320 0.000   0 2.320
STOQ17 28/07/2016 Put 2.500 0.007 0.007 0.000   0 0.007
STOP17 28/07/2016 Call 2.600 2.225 2.225 0.000   0 2.225
STOP27 28/07/2016 Put 2.600 0.010 0.010 0.000   0 0.010
STOPP7 28/07/2016 Call 2.700 2.130 2.130 0.000   0 2.130
STOPQ7 28/07/2016 Put 2.700 0.015 0.015 0.000   0 0.015
STOP97 28/07/2016 Call 2.800 2.035 2.035 0.000   0 2.035
STOPK7 28/07/2016 Put 2.800 0.020 0.020 0.000   130 0.020
STOPN7 28/07/2016 Call 2.900 1.940 1.940 0.000   0 1.940
STOPO7 28/07/2016 Put 2.900 0.025 0.025 0.000   380 0.025
STONW7 28/07/2016 Call 3.000 1.850 1.850 0.000   123 1.850
STONX7 28/07/2016 Put 3.000 0.030 0.030 0.000   0 0.030
STOPT7 28/07/2016 Call 3.100 1.755 1.755 0.000   135 1.755
STOPU7 28/07/2016 Put 3.100 0.040 0.040 0.000   0 0.040
STOPL7 28/07/2016 Call 3.200 1.665 1.665 0.000   250 1.665
STOPM7 28/07/2016 Put 3.200 0.045 0.045 0.000   150 0.045
STOPR7 28/07/2016 Call 3.300 1.575 1.575 0.000   0 1.575
STOPS7 28/07/2016 Put 3.300 0.055 0.055 0.000   0 0.055
STOP57 28/07/2016 Call 3.400 1.490 1.490 0.000   0 1.490
STOP87 28/07/2016 Put 3.400 0.065 0.065 0.000   10 0.065
STOPV7 28/07/2016 Call 3.500 1.400 1.400 0.000   0 1.400
STOPW7 28/07/2016 Put 3.500 0.080 0.080 0.000   1,966 0.080
STONY7 28/07/2016 Call 3.600 1.315 1.315 0.000   380 1.315
STONZ7 28/07/2016 Put 3.600 0.090 0.090 0.000   0 0.090
STOQ37 28/07/2016 Call 3.700 1.230 1.230 0.000   50 1.230
STOQ47 28/07/2016 Put 3.700 0.105 0.105 0.000   10 0.105
STOQ77 28/07/2016 Call 3.800 1.150 1.150 0.000   0 1.150
STOQ87 28/07/2016 Put 3.800 0.120 0.120 0.000   51 0.120
STOQ57 28/07/2016 Call 3.900 1.065 1.065 0.000   0 1.065
STOQ67 28/07/2016 Put 3.900 0.135 0.135 0.000   0 0.135
STOQZ7 28/07/2016 Call 4.000 0.985 0.985 0.000   441 0.985
STOR17 28/07/2016 Put 4.000 0.160 0.160 0.000   300 0.160
STOR27 28/07/2016 Call 4.100 0.905 0.905 0.000   300 0.905
STOR37 28/07/2016 Put 4.100 0.180 0.180 0.000   670 0.180
STORF7 28/07/2016 Call 4.200 0.830 0.830 0.000   248 0.830
STORG7 28/07/2016 Put 4.200 0.205 0.205 0.000   52 0.205
STOSN7 28/07/2016 Call 4.300 0.755 0.755 0.000   85 0.755
STOSO7 28/07/2016 Put 4.300 0.230 0.230 0.000   0 0.230
STOT27 28/07/2016 Call 4.400 0.685 0.685 0.000   30 0.685
STOT37 28/07/2016 Put 4.400 0.265 0.265 0.000   0 0.265
STOTA7 28/07/2016 Call 4.500 0.620 0.620 0.000 1,000 1,320 0.620
STOTB7 28/07/2016 Put 4.500 0.300 0.300 0.000   40 0.300
STOYI7 28/07/2016 Call 4.510 0.610 0.610 0.000   0 0.610
STOYJ7 28/07/2016 Put 4.510 0.300 0.300 0.000   0 0.300
STOTC7 28/07/2016 Call 4.600 0.555 0.555 0.000   768 0.555
STOTD7 28/07/2016 Put 4.600 0.335 0.335 0.000   0 0.335
STOTM7 28/07/2016 Call 4.700 0.500 0.500 0.000   1,755 0.500
STOTN7 28/07/2016 Put 4.700 0.380 0.380 0.000   0 0.380
STOV67 28/07/2016 Call 4.800 0.445 0.445 0.410 250 1,940 0.445
STOV77 28/07/2016 Put 4.800 0.425 0.425 0.000   0 0.425
STOX17 28/07/2016 Call 4.900 0.400 0.400 0.380 50 322 0.400
STOX27 28/07/2016 Put 4.900 0.480 0.480 0.000   0 0.480
STOXQ7 28/07/2016 Call 5.000 0.355 0.355 0.000 286 338 0.355
STOXR7 28/07/2016 Put 5.000 0.535 0.535 0.000   100 0.535
STOXS7 28/07/2016 Call 5.250 0.260 0.260 0.000   0 0.260
STOXT7 28/07/2016 Put 5.250 0.690 0.690 0.000   0 0.690
STOXU7 28/07/2016 Call 5.500 0.190 0.190 0.000   300 0.190
STOXV7 28/07/2016 Put 5.500 0.865 0.865 0.000   0 0.865
STOXO7 28/07/2016 Call 5.750 0.135 0.135 0.000   0 0.135
STOXP7 28/07/2016 Put 5.750 1.060 1.060 0.000   0 1.060
STOYS7 28/07/2016 Call 6.000 0.095 0.095 0.090 1,000 1,000 0.095
STOYT7 28/07/2016 Put 6.000 1.275 1.275 0.000   0 1.275
STOBG8 28/07/2016 Call 6.250            
STOBH8 28/07/2016 Put 6.250            
STOSG7 25/08/2016 Call 0.010 4.825 4.825 0.000   0 4.825
STOS87 25/08/2016 Call 2.500 2.345 2.345 0.000   0 2.345
STOS97 25/08/2016 Put 2.500 0.020 0.020 0.000   0 0.020
STORL7 25/08/2016 Call 2.600 2.245 2.245 0.000   0 2.245
STORM7 25/08/2016 Put 2.600 0.025 0.025 0.000   0 0.025
STOSE7 25/08/2016 Call 2.700 2.150 2.150 0.000   0 2.150
STOSF7 25/08/2016 Put 2.700 0.030 0.030 0.000   0 0.030
STORX7 25/08/2016 Call 2.800 2.055 2.055 0.000   0 2.055
STORY7 25/08/2016 Put 2.800 0.040 0.040 0.000   0 0.040
STOSA7 25/08/2016 Call 2.900 1.965 1.965 0.000   0 1.965
STOSB7 25/08/2016 Put 2.900 0.050 0.050 0.000   0 0.050
STORT7 25/08/2016 Call 3.000 1.875 1.875 0.000   0 1.875
STORW7 25/08/2016 Put 3.000 0.060 0.060 0.000   0 0.060
STOSC7 25/08/2016 Call 3.100 1.785 1.785 0.000   0 1.785
STOSD7 25/08/2016 Put 3.100 0.070 0.070 0.000   0 0.070
STORJ7 25/08/2016 Call 3.200 1.695 1.695 0.000   0 1.695
STORK7 25/08/2016 Put 3.200 0.080 0.080 0.000   0 0.080
STOS67 25/08/2016 Call 3.300 1.610 1.610 0.000   0 1.610
STOS77 25/08/2016 Put 3.300 0.095 0.095 0.000   0 0.095
STORN7 25/08/2016 Call 3.400 1.520 1.520 0.000   0 1.520
STORO7 25/08/2016 Put 3.400 0.110 0.110 0.000   0 0.110
STORZ7 25/08/2016 Call 3.500 1.440 1.440 0.000   0 1.440
STOS17 25/08/2016 Put 3.500 0.125 0.125 0.000   0 0.125
STORR7 25/08/2016 Call 3.600 1.355 1.355 0.000   0 1.355
STORS7 25/08/2016 Put 3.600 0.140 0.140 0.000   10 0.140
STOS47 25/08/2016 Call 3.700 1.275 1.275 0.000   0 1.275
STOS57 25/08/2016 Put 3.700 0.160 0.160 0.000   20 0.160
STORP7 25/08/2016 Call 3.800 1.195 1.195 0.000   0 1.195
STORQ7 25/08/2016 Put 3.800 0.180 0.180 0.000   0 0.180
STOS27 25/08/2016 Call 3.900 1.115 1.115 0.000   0 1.115
STOS37 25/08/2016 Put 3.900 0.200 0.200 0.000   1 0.200
STOSH7 25/08/2016 Call 4.000 1.035 1.035 0.000   0 1.035
STOSI7 25/08/2016 Put 4.000 0.220 0.220 0.000   0 0.220
STOSL7 25/08/2016 Call 4.100 0.960 0.960 0.000   0 0.960
STOSM7 25/08/2016 Put 4.100 0.245 0.245 0.000   20 0.245
STOSR7 25/08/2016 Call 4.200 0.885 0.885 0.000   0 0.885
STOSS7 25/08/2016 Put 4.200 0.270 0.270 0.000   0 0.270
STOSP7 25/08/2016 Call 4.300 0.815 0.815 0.000   20 0.815
STOSQ7 25/08/2016 Put 4.300 0.300 0.300 0.000   0 0.300
STOT47 25/08/2016 Call 4.400 0.745 0.745 0.000   0 0.745
STOT57 25/08/2016 Put 4.400 0.330 0.330 0.000   0 0.330
STOTG7 25/08/2016 Call 4.500 0.680 0.680 0.000   0 0.680
STOTH7 25/08/2016 Put 4.500 0.365 0.365 0.000   0 0.365
STOTE7 25/08/2016 Call 4.600 0.620 0.620 0.000   0 0.620
STOTF7 25/08/2016 Put 4.600 0.405 0.405 0.000   0 0.405
STOTO7 25/08/2016 Call 4.700 0.565 0.565 0.000   0 0.565
STOTP7 25/08/2016 Put 4.700 0.450 0.450 0.000   0 0.450
STOV87 25/08/2016 Call 4.800 0.510 0.510 0.000   0 0.510
STOV97 25/08/2016 Put 4.800 0.495 0.495 0.000   0 0.495
STOX37 25/08/2016 Call 4.900 0.465 0.465 0.000   0 0.465
STOX47 25/08/2016 Put 4.900 0.550 0.550 0.000   0 0.550
STOY27 25/08/2016 Call 5.000 0.420 0.420 0.000   0 0.420
STOY37 25/08/2016 Put 5.000 0.605 0.605 0.000   0 0.605
STOXW7 25/08/2016 Call 5.250 0.320 0.320 0.300 60 60 0.320
STOXY7 25/08/2016 Put 5.250 0.755 0.755 0.000   0 0.755
STOY47 25/08/2016 Call 5.500 0.245 0.245 0.000   0 0.245
STOY57 25/08/2016 Put 5.500 0.925 0.925 0.000   0 0.925
STOXZ7 25/08/2016 Call 5.750 0.185 0.185 0.000   0 0.185
STOY17 25/08/2016 Put 5.750 1.110 1.110 0.000   0 1.110
STOYU7 25/08/2016 Call 6.000 0.140 0.140 0.000   0 0.140
STOYV7 25/08/2016 Put 6.000 1.315 1.315 0.000   0 1.315
STOBI8 25/08/2016 Call 6.250            
STOBJ8 25/08/2016 Put 6.250            
STOGP9 29/09/2016 Call 0.010 4.840 4.840 0.000   0 4.840
STOKG9 29/09/2016 Call 1.780 3.040 3.040 0.000   1,621 3.040
STOKH9 29/09/2016 Put 1.780 0.004 0.004 0.000   0 0.004
STOJQ9 29/09/2016 Call 1.790 3.030 3.030 0.000   0 3.030
STOJP9 29/09/2016 Put 1.790 0.004 0.004 0.000   0 0.004
STOMT7 29/09/2016 Call 1.830 2.990 2.990 0.000   0 2.990
STOMU7 29/09/2016 Put 1.830 0.004 0.004 0.000   0 0.004
STOKF9 29/09/2016 Call 1.870 2.950 2.950 0.000   0 2.950
STOKE9 29/09/2016 Put 1.870 0.005 0.005 0.000   0 0.005
STOJR9 29/09/2016 Call 1.880 2.940 2.940 0.000   0 2.940
STOJS9 29/09/2016 Put 1.880 0.005 0.005 0.000   0 0.005
STOKC9 29/09/2016 Call 1.970 2.855 2.855 0.000   0 2.855
STOKD9 29/09/2016 Put 1.970 0.007 0.007 0.000   0 0.007
STOJU9 29/09/2016 Call 1.980 2.845 2.845 0.000   0 2.845
STOJT9 29/09/2016 Put 1.980 0.008 0.008 0.000   0 0.008
STOKB9 29/09/2016 Call 2.060 2.765 2.765 0.000   0 2.765
STOKA9 29/09/2016 Put 2.060 0.010 0.010 0.000   75 0.010
STOJV9 29/09/2016 Call 2.070 2.755 2.755 0.000   0 2.755
STOJW9 29/09/2016 Put 2.070 0.010 0.010 0.000   0 0.010
STOK89 29/09/2016 Call 2.160 2.670 2.670 0.000   0 2.670
STOK99 29/09/2016 Put 2.160 0.015 0.015 0.000   0 0.015
STOJY9 29/09/2016 Call 2.170 2.660 2.660 0.000   0 2.660
STOJX9 29/09/2016 Put 2.170 0.015 0.015 0.000   0 0.015
STOK79 29/09/2016 Call 2.250 2.585 2.585 0.000   0 2.585
STOK69 29/09/2016 Put 2.250 0.020 0.020 0.000   0 0.020
STOJZ9 29/09/2016 Call 2.260 2.575 2.575 0.000   0 2.575
STOK19 29/09/2016 Put 2.260 0.020 0.020 0.000   200 0.020
STOK49 29/09/2016 Call 2.340 2.495 2.495 0.000   0 2.495
STOK59 29/09/2016 Put 2.340 0.025 0.025 0.000   0 0.025
STOK39 29/09/2016 Call 2.350 2.490 2.490 0.000   0 2.490
STOK29 29/09/2016 Put 2.350 0.025 0.025 0.000   0 0.025
STOGM7 29/09/2016 Call 2.440 2.400 2.400 0.000   0 2.400
STOGN7 29/09/2016 Put 2.440 0.030 0.030 0.000   0 0.030
STOEJ7 29/09/2016 Call 2.530 2.320 2.320 0.000   0 2.320
STOEK7 29/09/2016 Put 2.530 0.035 0.035 0.000   0 0.035
STOWR9 29/09/2016 Call 2.620 2.235 2.235 0.000   75 2.235
STOWS9 29/09/2016 Put 2.620 0.045 0.045 0.000   0 0.045
STOWL9 29/09/2016 Call 2.720 2.145 2.145 0.000   0 2.145
STOWM9 29/09/2016 Put 2.720 0.055 0.055 0.000   0 0.055
STOWP9 29/09/2016 Call 2.810 2.060 2.060 0.000   0 2.060
STOWQ9 29/09/2016 Put 2.810 0.065 0.065 0.000   0 0.065
STOWJ9 29/09/2016 Call 2.910 1.975 1.975 0.000   0 1.975
STOWK9 29/09/2016 Put 2.910 0.075 0.075 0.000   0 0.075
STOWN9 29/09/2016 Call 3.000 1.895 1.895 0.000   15 1.895
STOWO9 29/09/2016 Put 3.000 0.085 0.085 0.000   250 0.085
STOJ59 29/09/2016 Call 3.090 1.815 1.815 0.000   0 1.815
STOJ69 29/09/2016 Put 3.090 0.100 0.100 0.000   0 0.100
STOCK9 29/09/2016 Call 3.190 1.730 1.730 0.000   4 1.730
STOCL9 29/09/2016 Put 3.190 0.110 0.110 0.000   158 0.110
STOJ79 29/09/2016 Call 3.280 1.655 1.655 0.000   197 1.655
STOJ89 29/09/2016 Put 3.280 0.125 0.125 0.000   0 0.125
STOUG8 29/09/2016 Call 3.370 1.580 1.580 0.000   710 1.580
STOUF8 29/09/2016 Put 3.370 0.140 0.140 0.000   0 0.140
STOGU9 29/09/2016 Call 3.470 1.500 1.500 0.000   47 1.500
STOGV9 29/09/2016 Put 3.470 0.155 0.155 0.000   100 0.155
STOUH8 29/09/2016 Call 3.560 1.425 1.425 0.000   199 1.425
STOUI8 29/09/2016 Put 3.560 0.170 0.170 0.000   0 0.170
STOGS9 29/09/2016 Call 3.660 1.350 1.350 0.000   18 1.350
STOGT9 29/09/2016 Put 3.660 0.195 0.195 0.000   0 0.195
STOUK8 29/09/2016 Call 3.750 1.280 1.280 0.000   50 1.280
STOUJ8 29/09/2016 Put 3.750 0.215 0.215 0.000   15 0.215
STOU37 29/09/2016 Call 3.760 1.270 1.270 0.000   60 1.270
STOU47 29/09/2016 Put 3.760 0.215 0.215 0.000   30 0.215
STOFG9 29/09/2016 Call 3.840 1.210 1.210 0.000   96 1.210
STOFH9 29/09/2016 Put 3.840 0.235 0.235 0.000   0 0.235
STOTU8 29/09/2016 Call 3.940 1.135 1.135 0.000   580 1.135
STOTV8 29/09/2016 Put 3.940 0.260 0.260 0.000   1,630 0.260
STOU67 29/09/2016 Call 3.950 1.130 1.130 0.000   0 1.130
STOU57 29/09/2016 Put 3.950 0.260 0.260 0.000   0 0.260
STOFI9 29/09/2016 Call 4.030 1.075 1.075 0.000   224 1.075
STOFL9 29/09/2016 Put 4.030 0.285 0.285 0.000   0 0.285
STOSH8 29/09/2016 Call 4.120 1.010 1.010 0.000   10 1.010
STOSI8 29/09/2016 Put 4.120 0.310 0.310 0.000   202 0.310
STOFM9 29/09/2016 Call 4.220 0.940 0.940 0.000   200 0.940
STOFN9 29/09/2016 Put 4.220 0.340 0.340 0.000   265 0.340
STOQE8 29/09/2016 Call 4.310 0.885 0.885 0.000   211 0.885
STOQF8 29/09/2016 Put 4.310 0.375 0.375 0.000   49 0.375
STOFS9 29/09/2016 Call 4.410 0.820 0.820 0.000   0 0.820
STOFT9 29/09/2016 Put 4.410 0.410 0.410 0.000   0 0.410
STOM98 29/09/2016 Call 4.500 0.765 0.765 0.000   100 0.765
STOMA8 29/09/2016 Put 4.500 0.440 0.440 0.000   0 0.440
STOFQ9 29/09/2016 Call 4.590 0.715 0.715 0.000   678 0.715
STOFR9 29/09/2016 Put 4.590 0.480 0.480 0.000   19 0.480
STOJW8 29/09/2016 Call 4.690 0.660 0.660 0.000   3 0.660
STOJX8 29/09/2016 Put 4.690 0.525 0.525 0.000   0 0.525
STOF79 29/09/2016 Call 4.920 0.545 0.545 0.000   167 0.545
STOF89 29/09/2016 Put 4.920 0.640 0.640 0.000   100 0.640
STOIN8 29/09/2016 Call 5.150 0.445 0.445 0.000   492 0.445
STOIO8 29/09/2016 Put 5.150 0.770 0.770 0.000   19 0.770
STOFO9 29/09/2016 Call 5.390 0.355 0.355 0.000   100 0.355
STOFP9 29/09/2016 Put 5.390 0.915 0.915 0.000   60 0.915
STOG48 29/09/2016 Call 5.620 0.285 0.285 0.000   0 0.285
STOG58 29/09/2016 Put 5.620 1.075 1.075 0.000   55 1.075
STOUZ7 29/09/2016 Call 5.630 0.280 0.280 0.000   0 0.280
STOV17 29/09/2016 Put 5.630 1.075 1.075 0.000   60 1.075
STOF99 29/09/2016 Call 5.860 0.225 0.225 0.000   30 0.225
STOFF9 29/09/2016 Put 5.860 1.255 1.255 0.000   0 1.255
STOV37 29/09/2016 Call 5.870 0.220 0.220 0.000   0 0.220
STOV27 29/09/2016 Put 5.870 1.250 1.250 0.000   0 1.250
STOFX8 29/09/2016 Call 6.090 0.175 0.175 0.000   0 0.175
STOFY8 29/09/2016 Put 6.090 1.435 1.435 0.000   0 1.435
STOV47 29/09/2016 Call 6.100 0.175 0.175 0.000   0 0.175
STOV57 29/09/2016 Put 6.100 1.430 1.430 1.420 300 300 1.430
STOKI9 29/09/2016 Call 6.330 0.135 0.135 0.000   0 0.135
STOKJ9 29/09/2016 Put 6.330 1.640 1.640 0.000   0 1.640
STOGK8 29/09/2016 Call 6.560 0.105 0.105 0.000   0 0.105
STOGL8 29/09/2016 Put 6.560 1.840 1.840 0.000   0 1.840
STOEH9 29/09/2016 Call 6.570 0.105 0.105 0.045 50 50 0.105
STOEG9 29/09/2016 Put 6.570 1.825 1.825 0.000   433 1.825
STOKO9 29/09/2016 Call 6.800 0.085 0.085 0.000   0 0.085
STOKP9 29/09/2016 Put 6.800 2.055 2.055 0.000   0 2.055
STOQB7 29/09/2016 Call 6.810 0.080 0.080 0.000   0 0.080
STOQC7 29/09/2016 Put 6.810 2.040 2.040 0.000   390 2.040
STOFZ8 29/09/2016 Call 7.030 0.065 0.065 0.000   0 0.065
STOG18 29/09/2016 Put 7.030 2.270 2.270 0.000   55 2.270
STOQ29 29/09/2016 Call 7.040 0.065 0.065 0.000   0 0.065
STOQ19 29/09/2016 Put 7.040 2.245 2.245 0.000   310 2.245
STOKW9 29/09/2016 Call 7.260 0.050 0.050 0.000   1 0.050
STOKX9 29/09/2016 Put 7.260 2.485 2.485 0.000   400 2.485
STOGM8 29/09/2016 Call 7.500 0.040 0.040 0.000   82 0.040
STOGN8 29/09/2016 Put 7.500 2.720 2.720 0.000   0 2.720
STOPP9 29/09/2016 Call 7.510 0.040 0.040 0.000   0 0.040
STOPO9 29/09/2016 Put 7.510 2.690 2.690 0.000   398 2.690
STOL99 29/09/2016 Call 7.730 0.030 0.030 0.000   0 0.030
STOLA9 29/09/2016 Put 7.730 2.945 2.945 0.000   100 2.945
STOFV8 29/09/2016 Call 7.970 0.025 0.025 0.000   0 0.025
STOFW8 29/09/2016 Put 7.970 3.180 3.180 0.000   0 3.180
STOQ39 29/09/2016 Call 7.980 0.025 0.025 0.000   0 0.025
STOQ49 29/09/2016 Put 7.980 3.145 3.145 0.000   0 3.145
STOG68 29/09/2016 Call 8.440 0.015 0.015 0.000   0 0.015
STOG78 29/09/2016 Put 8.440 3.650 3.650 0.000   0 3.650
STOFT8 29/09/2016 Call 8.900 0.010 0.010 0.000   123 0.010
STOFU8 29/09/2016 Put 8.900 4.105 4.105 0.000   0 4.105
STOG88 29/09/2016 Call 9.370 0.006 0.006 0.000   0 0.006
STOG98 29/09/2016 Put 9.370 4.575 4.575 0.000   0 4.575
STOSK7 29/09/2016 Call 9.380 0.006 0.006 0.000   0 0.006
STOSJ7 29/09/2016 Put 9.380 4.525 4.525 0.000   418 4.525
STOIH8 29/09/2016 Call 9.840 0.004 0.004 0.000   0 0.004
STOII8 29/09/2016 Put 9.840 5.045 5.045 0.000   0 5.045
STOPQ9 29/09/2016 Call 9.850 0.004 0.004 0.000   0 0.004
STOPR9 29/09/2016 Put 9.850 4.995 4.995 0.000   527 4.995
STOZY7 27/10/2016 Call 0.010 4.850 4.850 0.000   0 4.850
STOZQ7 27/10/2016 Call 4.000 1.130 1.130 0.000   0 1.130
STOZR7 27/10/2016 Put 4.000 0.290 0.290 0.000   0 0.290
STOYW7 27/10/2016 Call 4.100 1.055 1.055 0.000   0 1.055
STOYX7 27/10/2016 Put 4.100 0.325 0.325 0.000   0 0.325
STOZM7 27/10/2016 Call 4.200 0.990 0.990 0.000   0 0.990
STOZN7 27/10/2016 Put 4.200 0.365 0.365 0.000   0 0.365
STOZ47 27/10/2016 Call 4.300 0.925 0.925 0.000   0 0.925
STOZ57 27/10/2016 Put 4.300 0.405 0.405 0.000   0 0.405
STOZO7 27/10/2016 Call 4.400 0.865 0.865 0.000   0 0.865
STOZP7 27/10/2016 Put 4.400 0.440 0.440 0.000   0 0.440
STOZ87 27/10/2016 Call 4.500 0.800 0.800 0.000   0 0.800
STOZ97 27/10/2016 Put 4.500 0.480 0.480 0.000   0 0.480
STOZK7 27/10/2016 Call 4.600 0.750 0.750 0.000   0 0.750
STOZL7 27/10/2016 Put 4.600 0.520 0.520 0.000   0 0.520
STOYZ7 27/10/2016 Call 4.700 0.695 0.695 0.000   0 0.695
STOZ17 27/10/2016 Put 4.700 0.565 0.565 0.000   0 0.565
STOZI7 27/10/2016 Call 4.800 0.640 0.640 0.000   0 0.640
STOZJ7 27/10/2016 Put 4.800 0.610 0.610 0.000   0 0.610
STOZ27 27/10/2016 Call 4.900 0.595 0.595 0.000   0 0.595
STOZ37 27/10/2016 Put 4.900 0.665 0.665 0.000   0 0.665
STOZE7 27/10/2016 Call 5.000 0.545 0.545 0.000   0 0.545
STOZF7 27/10/2016 Put 5.000 0.715 0.715 0.000   0 0.715
STOZC7 27/10/2016 Call 5.250 0.435 0.435 0.000   0 0.435
STOZD7 27/10/2016 Put 5.250 0.860 0.860 0.000   0 0.860
STOZ67 27/10/2016 Call 5.500 0.345 0.345 0.000   0 0.345
STOZ77 27/10/2016 Put 5.500 1.020 1.020 0.000   0 1.020
STOZA7 27/10/2016 Call 5.750 0.275 0.275 0.000   0 0.275
STOZB7 27/10/2016 Put 5.750 1.195 1.195 0.000   0 1.195
STOZG7 27/10/2016 Call 6.000 0.220 0.220 0.000   0 0.220
STOZH7 27/10/2016 Put 6.000 1.385 1.385 0.000   0 1.385
STOBK8 27/10/2016 Call 6.250            
STOBL8 27/10/2016 Put 6.250            
STOZT9 22/12/2016 Call 0.010 4.865 4.865 0.000   0 4.865
STOMV7 22/12/2016 Call 1.830 3.005 3.005 0.000   0 3.005
STOMW7 22/12/2016 Put 1.830 0.010 0.010 0.000   50 0.010
STOQU7 22/12/2016 Call 1.840 2.995 2.995 0.000   0 2.995
STOQT7 22/12/2016 Put 1.840 0.010 0.010 0.000   105 0.010
STOMX7 22/12/2016 Call 1.870 2.970 2.970 0.000   0 2.970
STON17 22/12/2016 Put 1.870 0.010 0.010 0.000   0 0.010
STOK87 22/12/2016 Call 1.970 2.875 2.875 0.000   0 2.875
STOK97 22/12/2016 Put 1.970 0.015 0.015 0.000   0 0.015
STOK67 22/12/2016 Call 2.060 2.790 2.790 0.000   0 2.790
STOK77 22/12/2016 Put 2.060 0.020 0.020 0.000   0 0.020
STOKA7 22/12/2016 Call 2.160 2.695 2.695 0.000   0 2.695
STOKB7 22/12/2016 Put 2.160 0.025 0.025 0.000   0 0.025
STOGQ7 22/12/2016 Call 2.250 2.615 2.615 0.000   0 2.615
STOGR7 22/12/2016 Put 2.250 0.035 0.035 0.000   30 0.035
STOGO7 22/12/2016 Call 2.340 2.530 2.530 0.000   0 2.530
STOGP7 22/12/2016 Put 2.340 0.045 0.045 0.000   0 0.045
STOGS7 22/12/2016 Call 2.440 2.440 2.440 0.000   60 2.440
STOGT7 22/12/2016 Put 2.440 0.055 0.055 0.000   20 0.055
STOEL7 22/12/2016 Call 2.530 2.360 2.360 0.000   0 2.360
STOEM7 22/12/2016 Put 2.530 0.070 0.070 0.000   30 0.070
STOWT9 22/12/2016 Call 2.620 2.285 2.285 0.000   0 2.285
STOWU9 22/12/2016 Put 2.620 0.080 0.080 0.000   100 0.080
STOCT7 22/12/2016 Call 2.630 2.275 2.275 0.000   0 2.275
STOCS7 22/12/2016 Put 2.630 0.085 0.085 0.000   0 0.085
STOD97 22/12/2016 Call 2.720 2.200 2.200 0.000   0 2.200
STODK7 22/12/2016 Put 2.720 0.100 0.100 0.000   0 0.100
STOWV9 22/12/2016 Call 2.810 2.120 2.120 0.000   700 2.120
STOWW9 22/12/2016 Put 2.810 0.115 0.115 0.000   0 0.115
STOCU7 22/12/2016 Call 2.820 2.115 2.115 0.000   0 2.115
STOCV7 22/12/2016 Put 2.820 0.115 0.115 0.000   0 0.115
STOYX9 22/12/2016 Call 2.910 2.040 2.040 0.000   0 2.040
STOYZ9 22/12/2016 Put 2.910 0.130 0.130 0.000   40 0.130
STOJ99 22/12/2016 Call 3.000 1.965 1.965 0.000   500 1.965
STOJA9 22/12/2016 Put 3.000 0.145 0.145 0.000   189 0.145
STOZ79 22/12/2016 Call 3.090 1.895 1.895 0.000   0 1.895
STOZ89 22/12/2016 Put 3.090 0.165 0.165 0.000   40 0.165
STOCM9 22/12/2016 Call 3.190 1.815 1.815 0.000   150 1.815
STOCN9 22/12/2016 Put 3.190 0.185 0.185 0.000   360 0.185
STOYT9 22/12/2016 Call 3.280 1.745 1.745 0.000   486 1.745
STOYU9 22/12/2016 Put 3.280 0.200 0.200 0.000   0 0.200
STOUA8 22/12/2016 Call 3.370 1.670 1.670 0.000   46 1.670
STOU98 22/12/2016 Put 3.370 0.220 0.220 0.000   170 0.220
STOYV9 22/12/2016 Call 3.470 1.600 1.600 0.000   700 1.600
STOYW9 22/12/2016 Put 3.470 0.240 0.240 0.000   100 0.240
STOBS7 22/12/2016 Call 3.480 1.590 1.590 0.000   0 1.590
STOBT7 22/12/2016 Put 3.480 0.240 0.240 0.000   25 0.240
STOUB8 22/12/2016 Call 3.560 1.530 1.530 0.000   0 1.530
STOUC8 22/12/2016 Put 3.560 0.265 0.265 0.000   0 0.265
STOYR9 22/12/2016 Call 3.660 1.455 1.455 0.000   0 1.455
STOYS9 22/12/2016 Put 3.660 0.285 0.285 0.000   0 0.285
STOBV7 22/12/2016 Call 3.670 1.450 1.450 0.000   102 1.450
STOBU7 22/12/2016 Put 3.670 0.290 0.290 0.000   265 0.290
STOUE8 22/12/2016 Call 3.750 1.390 1.390 0.000   5,200 1.390
STOUD8 22/12/2016 Put 3.750 0.310 0.310 0.000   25 0.310
STOZ59 22/12/2016 Call 3.840 1.330 1.330 0.000   12 1.330
STOZ69 22/12/2016 Put 3.840 0.335 0.335 0.000   100 0.335
STOTW8 22/12/2016 Call 3.940 1.260 1.260 0.000   0 1.260
STOTX8 22/12/2016 Put 3.940 0.365 0.365 0.000   140 0.365
STOZ39 22/12/2016 Call 4.030 1.195 1.195 0.000   10 1.195
STOZ49 22/12/2016 Put 4.030 0.390 0.390 0.000   143 0.390
STOBW7 22/12/2016 Call 4.040 1.190 1.190 0.000   0 1.190
STOBX7 22/12/2016 Put 4.040 0.395 0.395 0.000   512 0.395
STOSJ8 22/12/2016 Call 4.120 1.135 1.135 0.000   1,500 1.135
STOSK8 22/12/2016 Put 4.120 0.420 0.420 0.000   1,600 0.420
STOZW9 22/12/2016 Call 4.220 1.075 1.075 0.000   36 1.075
STOZX9 22/12/2016 Put 4.220 0.455 0.455 0.000   250 0.455
STOQG8 22/12/2016 Call 4.310 1.020 1.020 0.000   100 1.020
STOQH8 22/12/2016 Put 4.310 0.490 0.490 0.000   45 0.490
STOB27 22/12/2016 Call 4.410 0.960 0.960 0.000   52 0.960
STOB37 22/12/2016 Put 4.410 0.525 0.525 0.000   0 0.525
STOMB8 22/12/2016 Call 4.500 0.905 0.905 0.000   410 0.905
STOMC8 22/12/2016 Put 4.500 0.565 0.565 0.000   60 0.565
STOTI7 22/12/2016 Call 4.590 0.860 0.860 0.000   100 0.860
STOTJ7 22/12/2016 Put 4.590 0.605 0.605 0.000   150 0.605
STOJI7 22/12/2016 Call 4.690 0.805 0.805 0.750 135 2,735 0.805
STOJJ7 22/12/2016 Put 4.690 0.650 0.650 0.000   1,022 0.650
STOBZ7 22/12/2016 Call 4.710 0.795 0.795 0.000   24 0.795
STOBY7 22/12/2016 Put 4.710 0.650 0.650 0.000   951 0.650
STOWU7 22/12/2016 Call 4.920 0.695 0.695 0.000   0 0.695
STOWV7 22/12/2016 Put 4.920 0.765 0.765 0.000   0 0.765
STOFS7 22/12/2016 Call 5.150 0.590 0.590 0.000   400 0.590
STOFT7 22/12/2016 Put 5.150 0.890 0.890 0.000   1,277 0.890
STOY87 22/12/2016 Call 5.390 0.500 0.500 0.000   60 0.500
STOY97 22/12/2016 Put 5.390 1.040 1.040 0.000   0 1.040
STOFQ7 22/12/2016 Call 5.620 0.425 0.425 0.000   100 0.425
STOFR7 22/12/2016 Put 5.620 1.190 1.190 0.000   333 1.190
STOY67 22/12/2016 Call 5.860 0.355 0.355 0.000   0 0.355
STOY77 22/12/2016 Put 5.860 1.365 1.365 0.000   0 1.365
STOBI7 22/12/2016 Call 6.090 0.300 0.300 0.000   200 0.300
STOBJ7 22/12/2016 Put 6.090 1.535 1.535 0.000   478 1.535
STOC17 22/12/2016 Call 6.100 0.295 0.295 0.000   1,174 0.295
STOC27 22/12/2016 Put 6.100 1.525 1.525 0.000   311 1.525
STOZS7 22/12/2016 Call 6.330 0.250 0.250 0.000   0 0.250
STOZT7 22/12/2016 Put 6.330 1.730 1.730 0.000   0 1.730
STOXA9 22/12/2016 Call 6.560 0.210 0.210 0.000   950 0.210
STOXB9 22/12/2016 Put 6.560 1.920 1.920 0.000   835 1.920
STOQA7 22/12/2016 Call 6.570 0.210 0.210 0.000   0 0.210
STOQ97 22/12/2016 Put 6.570 1.900 1.900 0.000   404 1.900
STOQE7 22/12/2016 Call 6.800 0.175 0.175 0.000   0 0.175
STOQD7 22/12/2016 Put 6.800 2.125 2.125 0.000   0 2.125
STOQF7 22/12/2016 Call 6.810 0.175 0.175 0.000   0 0.175
STOQG7 22/12/2016 Put 6.810 2.100 2.100 0.000   90 2.100
STOXC9 22/12/2016 Call 7.030 0.150 0.150 0.000   0 0.150
STOXD9 22/12/2016 Put 7.030 2.330 2.330 0.000   70 2.330
STOQ69 22/12/2016 Call 7.040 0.145 0.145 0.000   0 0.145
STOQ59 22/12/2016 Put 7.040 2.300 2.300 0.000 30 140 2.300
STOUJ9 22/12/2016 Call 7.500 0.105 0.105 0.000   50 0.105
STOUK9 22/12/2016 Put 7.500 2.755 2.755 0.000   50 2.755
STOQ79 22/12/2016 Call 7.510 0.100 0.100 0.000   0 0.100
STOQ89 22/12/2016 Put 7.510 2.715 2.715 0.000   265 2.715
STOUL9 22/12/2016 Call 7.970 0.070 0.070 0.000   0 0.070
STOUM9 22/12/2016 Put 7.970 3.200 3.200 0.000   20 3.200
STOQA9 22/12/2016 Call 7.980 0.070 0.070 0.000   0 0.070
STOQ99 22/12/2016 Put 7.980 3.145 3.145 0.000   215 3.145
STOUN9 22/12/2016 Call 8.440 0.050 0.050 0.000   0 0.050
STOUO9 22/12/2016 Put 8.440 3.650 3.650 0.000   10 3.650
STOQB9 22/12/2016 Call 8.450 0.050 0.050 0.000   0 0.050
STOQC9 22/12/2016 Put 8.450 3.580 3.580 0.000   627 3.580
STON39 22/12/2016 Call 8.900 0.035 0.035 0.000   0 0.035
STON49 22/12/2016 Put 8.900 4.100 4.100 0.000   188 4.100
STOCP7 22/12/2016 Call 8.910 0.035 0.035 0.000   0 0.035
STOCO7 22/12/2016 Put 8.910 4.010 4.010 0.000   358 4.010
STOLU9 22/12/2016 Call 9.370 0.025 0.025 0.000   600 0.025
STOLW9 22/12/2016 Put 9.370 4.570 4.570 0.000   0 4.570
STOQV7 22/12/2016 Call 9.380 0.025 0.025 0.000   0 0.025
STOQW7 22/12/2016 Put 9.380 4.455 4.455 0.000   236 4.455
STOII9 22/12/2016 Call 9.840 0.015 0.015 0.000   0 0.015
STOIJ9 22/12/2016 Put 9.840 5.040 5.040 0.000   0 5.040
STOCQ7 22/12/2016 Call 9.850 0.015 0.015 0.000   0 0.015
STOCR7 22/12/2016 Put 9.850 4.905 4.905 0.000   482 4.905
STOMF8 22/12/2016 Call 10.310 0.010 0.010 0.000   0 0.010
STOMG8 22/12/2016 Put 10.310 5.510 5.510 0.000   35 5.510
STOQY7 22/12/2016 Call 10.320 0.010 0.010 0.000   0 0.010
STOQX7 22/12/2016 Put 10.320 5.360 5.360 0.000   954 5.360
STOG28 22/12/2016 Call 10.780 0.008 0.008 0.000   5 0.008
STOG38 22/12/2016 Put 10.780 5.980 5.980 0.000   0 5.980
STOEO8 22/12/2016 Call 11.250 0.006 0.006 0.000   5 0.006
STOEP8 22/12/2016 Put 11.250 6.450 6.450 0.000   0 6.450
STOES8 22/12/2016 Call 11.720 0.004 0.004 0.000   24 0.004
STOET8 22/12/2016 Put 11.720 6.920 6.920 0.000   14 6.920
STOEQ8 22/12/2016 Call 12.180 0.003 0.003 0.000   0 0.003
STOER8 22/12/2016 Put 12.180 7.380 7.380 0.000   0 7.380
STOVB7 22/12/2016 Call 12.190 0.003 0.003 0.000   0 0.003
STOVA7 22/12/2016 Put 12.190 7.205 7.205 0.000   130 7.205
STOEW8 22/12/2016 Call 12.650 0.002 0.002 0.000   0 0.002
STOEX8 22/12/2016 Put 12.650 7.850 7.850 0.000   105 7.850
STOF58 22/12/2016 Call 13.120 0.001 0.001 0.000   0 0.001
STOF68 22/12/2016 Put 13.120 8.335 8.335 0.000   20 8.335
STOEU8 22/12/2016 Call 13.590 0.001 0.001 0.000   0 0.001
STOEV8 22/12/2016 Put 13.590 8.855 8.855 0.000   13 8.855
STOW17 30/03/2017 Call 0.010 4.795 4.795 0.000   0 4.795
STON27 30/03/2017 Call 1.780 3.070 3.070 0.000   0 3.070
STON37 30/03/2017 Put 1.780 0.025 0.025 0.000   0 0.025
STOKC7 30/03/2017 Call 1.870 2.985 2.985 0.000   0 2.985
STOKD7 30/03/2017 Put 1.870 0.030 0.030 0.000   0 0.030
STOI77 30/03/2017 Call 2.060 2.815 2.815 0.000   0 2.815
STOI87 30/03/2017 Put 2.060 0.045 0.045 0.000   0 0.045
STOGU7 30/03/2017 Call 2.250 2.650 2.650 0.000   0 2.650
STOGV7 30/03/2017 Put 2.250 0.070 0.070 0.000   0 0.070
STODL7 30/03/2017 Call 2.440 2.485 2.485 0.000   0 2.485
STODM7 30/03/2017 Put 2.440 0.100 0.100 0.000   0 0.100
STOWX9 30/03/2017 Call 2.620 2.335 2.335 0.000   0 2.335
STOWY9 30/03/2017 Put 2.620 0.135 0.135 0.000   40 0.135
STOYK7 30/03/2017 Call 2.630 2.270 2.270 0.000   0 2.270
STOYL7 30/03/2017 Put 2.630 0.135 0.135 0.000   0 0.135
STOXJ9 30/03/2017 Call 2.810 2.180 2.180 0.000   0 2.180
STOXK9 30/03/2017 Put 2.810 0.175 0.175 0.000   0 0.175
STOYN7 30/03/2017 Call 2.820 2.120 2.120 0.000   0 2.120
STOYM7 30/03/2017 Put 2.820 0.175 0.175 0.000   0 0.175
STOWC7 30/03/2017 Call 2.910 2.100 2.100 0.000   0 2.100
STOWF7 30/03/2017 Put 2.910 0.195 0.195 0.000   0 0.195
STOYO7 30/03/2017 Call 2.920 2.045 2.045 0.000   0 2.045
STOYP7 30/03/2017 Put 2.920 0.195 0.195 0.000   0 0.195
STOJB9 30/03/2017 Call 3.000 2.030 2.030 0.000   0 2.030
STOJC9 30/03/2017 Put 3.000 0.215 0.215 0.000   100 0.215
STOWA7 30/03/2017 Call 3.090 1.960 1.960 0.000   0 1.960
STOWB7 30/03/2017 Put 3.090 0.235 0.235 0.000   0 0.235
STOGW9 30/03/2017 Call 3.190 1.885 1.885 0.000   0 1.885
STOGX9 30/03/2017 Put 3.190 0.260 0.260 0.000   115 0.260
STOVM7 30/03/2017 Call 3.280 1.820 1.820 0.000   0 1.820
STOVN7 30/03/2017 Put 3.280 0.280 0.280 0.000   0 0.280
STOGY9 30/03/2017 Call 3.370 1.750 1.750 0.000   0 1.750
STOGZ9 30/03/2017 Put 3.370 0.300 0.300 0.000   120 0.300
STOVY7 30/03/2017 Call 3.470 1.680 1.680 0.000   0 1.680
STOVZ7 30/03/2017 Put 3.470 0.325 0.325 0.000   0 0.325
STOGQ9 30/03/2017 Call 3.560 1.615 1.615 0.000   0 1.615
STOGR9 30/03/2017 Put 3.560 0.350 0.350 0.000   0 0.350
STOVU7 30/03/2017 Call 3.660 1.550 1.550 0.000   0 1.550
STOVV7 30/03/2017 Put 3.660 0.380 0.380 0.000   0 0.380
STOG79 30/03/2017 Call 3.750 1.485 1.485 0.000   0 1.485
STOG89 30/03/2017 Put 3.750 0.405 0.405 0.000   0 0.405
STOVW7 30/03/2017 Call 3.840 1.425 1.425 0.000   0 1.425
STOVX7 30/03/2017 Put 3.840 0.435 0.435 0.000   0 0.435
STOG99 30/03/2017 Call 3.940 1.360 1.360 0.000   0 1.360
STOGM9 30/03/2017 Put 3.940 0.465 0.465 0.000   0 0.465
STOVS7 30/03/2017 Call 4.030 1.300 1.300 0.000   49 1.300
STOVT7 30/03/2017 Put 4.030 0.500 0.500 0.000   0 0.500
STOGN9 30/03/2017 Call 4.120 1.245 1.245 0.000   0 1.245
STOGO9 30/03/2017 Put 4.120 0.530 0.530 0.000   0 0.530
STOVQ7 30/03/2017 Call 4.220 1.185 1.185 0.000   0 1.185
STOVR7 30/03/2017 Put 4.220 0.565 0.565 0.000   0 0.565
STOG59 30/03/2017 Call 4.310 1.130 1.130 0.000   140 1.130
STOG69 30/03/2017 Put 4.310 0.600 0.600 0.000   0 0.600
STOVK7 30/03/2017 Call 4.410 1.075 1.075 0.000   0 1.075
STOVL7 30/03/2017 Put 4.410 0.640 0.640 0.000   0 0.640
STOFY9 30/03/2017 Call 4.500 1.025 1.025 0.000   0 1.025
STOFZ9 30/03/2017 Put 4.500 0.680 0.680 0.000   0 0.680
STOVO7 30/03/2017 Call 4.590 0.980 0.980 0.000   0 0.980
STOVP7 30/03/2017 Put 4.590 0.720 0.720 0.000   0 0.720
STOWP7 30/03/2017 Call 4.600 0.950 0.950 0.000   0 0.950
STOWO7 30/03/2017 Put 4.600 0.720 0.720 0.000   0 0.720
STOG19 30/03/2017 Call 4.690 0.925 0.925 0.000   0 0.925
STOG29 30/03/2017 Put 4.690 0.765 0.765 0.000   0 0.765
STOWW7 30/03/2017 Call 4.920 0.820 0.820 0.000 100 100 0.820
STOWX7 30/03/2017 Put 4.920 0.885 0.885 0.000   0 0.885
STOFU9 30/03/2017 Call 5.150 0.715 0.715 0.000   0 0.715
STOFV9 30/03/2017 Put 5.150 1.005 1.005 0.000   15 1.005
STOWQ7 30/03/2017 Call 5.160 0.700 0.700 0.000   0 0.700
STOWR7 30/03/2017 Put 5.160 1.010 1.010 0.000   70 1.010
STOYA7 30/03/2017 Call 5.390 0.625 0.625 0.000   0 0.625
STOYB7 30/03/2017 Put 5.390 1.155 1.155 0.000   0 1.155
STOG39 30/03/2017 Call 5.620 0.540 0.540 0.000   0 0.540
STOG49 30/03/2017 Put 5.620 1.300 1.300 0.000   0 1.300
STOWT7 30/03/2017 Call 5.630 0.530 0.530 0.000   0 0.530
STOWS7 30/03/2017 Put 5.630 1.305 1.305 0.000   222 1.305
STOYC7 30/03/2017 Call 5.860 0.470 0.470 0.000   0 0.470
STOYD7 30/03/2017 Put 5.860 1.470 1.470 0.000   0 1.470
STOFW9 30/03/2017 Call 6.090 0.405 0.405 0.000   1,072 0.405
STOFX9 30/03/2017 Put 6.090 1.635 1.635 0.000   0 1.635
STOW57 30/03/2017 Call 6.100 0.400 0.400 0.000   0 0.400
STOW47 30/03/2017 Put 6.100 1.635 1.635 0.000   110 1.635
STOZU7 30/03/2017 Call 6.330 0.355 0.355 0.000   0 0.355
STOZV7 30/03/2017 Put 6.330 1.820 1.820 0.000   0 1.820
STOKK9 30/03/2017 Call 6.560 0.305 0.305 0.000   0 0.305
STOKL9 30/03/2017 Put 6.560 2.000 2.000 0.000   0 2.000
STOKQ9 30/03/2017 Call 7.030 0.230 0.230 0.000 50 50 0.230
STOKR9 30/03/2017 Put 7.030 2.395 2.395 0.000   0 2.395
STOKY9 30/03/2017 Call 7.500 0.175 0.175 0.000   0 0.175
STOKZ9 30/03/2017 Put 7.500 2.810 2.810 0.000   0 2.810
STOW67 30/03/2017 Call 7.510 0.170 0.170 0.000   0 0.170
STOW77 30/03/2017 Put 7.510 2.805 2.805 0.000 20 60 2.805
STOL59 30/03/2017 Call 7.970 0.130 0.130 0.000   0 0.130
STOL69 30/03/2017 Put 7.970 3.240 3.240 0.000   0 3.240
STOW97 30/03/2017 Call 7.980 0.125 0.125 0.000   0 0.125
STOW87 30/03/2017 Put 7.980 3.230 3.230 0.000   260 3.230
STON47 29/06/2017 Call 1.780 3.080 3.080 0.000   0 3.080
STON57 29/06/2017 Put 1.780 0.035 0.035 0.000   0 0.035
STOKE7 29/06/2017 Call 1.870 3.000 3.000 0.000   0 3.000
STOKF7 29/06/2017 Put 1.870 0.045 0.045 0.000   0 0.045
STOI97 29/06/2017 Call 2.060 2.835 2.835 0.000   0 2.835
STOIF7 29/06/2017 Put 2.060 0.065 0.065 0.000   0 0.065
STOGW7 29/06/2017 Call 2.250 2.680 2.680 0.000   0 2.680
STOGX7 29/06/2017 Put 2.250 0.090 0.090 0.000   0 0.090
STODN7 29/06/2017 Call 2.440 2.525 2.525 0.000   0 2.525
STODO7 29/06/2017 Put 2.440 0.125 0.125 0.000   0 0.125
STOXN9 29/06/2017 Call 2.620 2.385 2.385 0.000   0 2.385
STOXO9 29/06/2017 Put 2.620 0.160 0.160 0.000   0 0.160
STOXL9 29/06/2017 Call 2.810 2.240 2.240 0.000   0 2.240
STOXM9 29/06/2017 Put 2.810 0.200 0.200 0.000   30 0.200
STOJD9 29/06/2017 Call 3.000 2.100 2.100 0.000   0 2.100
STOJE9 29/06/2017 Put 3.000 0.245 0.245 0.000   0 0.245
STOCO9 29/06/2017 Call 3.190 1.960 1.960 0.000   0 1.960
STOCP9 29/06/2017 Put 3.190 0.295 0.295 0.000   0 0.295
STOZO8 29/06/2017 Call 3.370 1.835 1.835 0.000   0 1.835
STOZP8 29/06/2017 Put 3.370 0.340 0.340 0.000   0 0.340
STOZ28 29/06/2017 Call 3.560 1.705 1.705 0.000   0 1.705
STOZ38 29/06/2017 Put 3.560 0.400 0.400 0.000   0 0.400
STOXI8 29/06/2017 Call 3.750 1.580 1.580 0.000   0 1.580
STOXJ8 29/06/2017 Put 3.750 0.460 0.460 0.000   20 0.460
STOTY8 29/06/2017 Call 3.940 1.465 1.465 0.000   0 1.465
STOTZ8 29/06/2017 Put 3.940 0.525 0.525 0.000   0 0.525
STOSN8 29/06/2017 Call 4.120 1.355 1.355 0.000   180 1.355
STOSO8 29/06/2017 Put 4.120 0.595 0.595 0.000   0 0.595
STOQI8 29/06/2017 Call 4.310 1.250 1.250 0.000   25 1.250
STOQJ8 29/06/2017 Put 4.310 0.675 0.675 0.000   0 0.675
STOMH8 29/06/2017 Call 4.500 1.155 1.155 0.000   0 1.155
STOMI8 29/06/2017 Put 4.500 0.760 0.760 0.000   600 0.760
STOJK7 29/06/2017 Call 4.690 1.055 1.055 0.000   120 1.055
STOJL7 29/06/2017 Put 4.690 0.850 0.850 0.000   400 0.850
STOFW7 29/06/2017 Call 5.150 0.855 0.855 0.000   0 0.855
STOFX7 29/06/2017 Put 5.150 1.100 1.100 0.000   0 1.100
STOFU7 29/06/2017 Call 5.620 0.685 0.685 0.000   130 0.685
STOFV7 29/06/2017 Put 5.620 1.395 1.395 0.000   0 1.395
STOBK7 29/06/2017 Call 6.090 0.545 0.545 0.000   0 0.545
STOBL7 29/06/2017 Put 6.090 1.720 1.720 0.000   210 1.720
STOXF9 29/06/2017 Call 6.560 0.430 0.430 0.000   0 0.430
STOXG9 29/06/2017 Put 6.560 2.080 2.080 0.000   70 2.080
STOXH9 29/06/2017 Call 7.030 0.340 0.340 0.000   400 0.340
STOXI9 29/06/2017 Put 7.030 2.460 2.460 0.000   65 2.460
STOUP9 29/06/2017 Call 7.500 0.270 0.270 0.000   0 0.270
STOUQ9 29/06/2017 Put 7.500 2.860 2.860 0.000   0 2.860
STOUR9 29/06/2017 Call 7.970 0.220 0.220 0.000   0 0.220
STOUS9 29/06/2017 Put 7.970 3.275 3.275 0.000   0 3.275
STOUT9 29/06/2017 Call 8.440 0.175 0.175 0.000   2 0.175
STOUU9 29/06/2017 Put 8.440 3.705 3.705 0.000   0 3.705
STON59 29/06/2017 Call 8.900 0.140 0.140 0.000   0 0.140
STON69 29/06/2017 Put 8.900 4.135 4.135 0.000   100 4.135
STOLX9 29/06/2017 Call 9.370 0.115 0.115 0.000   0 0.115
STOLY9 29/06/2017 Put 9.370 4.585 4.585 0.000   0 4.585
STOIK9 29/06/2017 Call 9.840 0.095 0.095 0.000   0 0.095
STOIL9 29/06/2017 Put 9.840 5.045 5.045 0.000   0 5.045
STOFJ9 29/06/2017 Call 10.310 0.075 0.075 0.000   0 0.075
STOFK9 29/06/2017 Put 10.310 5.510 5.510 0.000   0 5.510
STOEJ9 29/06/2017 Call 10.780 0.060 0.060 0.000   0 0.060
STOEM9 29/06/2017 Put 10.780 5.980 5.980 0.000   0 5.980
STOW48 29/06/2017 Call 11.250 0.050 0.050 0.000   0 0.050
STOW58 29/06/2017 Put 11.250 6.450 6.450 0.000   100 6.450
STOWA8 29/06/2017 Call 11.720 0.040 0.040 0.000   0 0.040
STOWB8 29/06/2017 Put 11.720 6.920 6.920 0.000   118 6.920
STOWE8 29/06/2017 Call 12.180 0.035 0.035 0.000   0 0.035
STOWF8 29/06/2017 Put 12.180 7.380 7.380 0.000   0 7.380
STOW88 29/06/2017 Call 12.650 0.030 0.030 0.000   0 0.030
STOW98 29/06/2017 Put 12.650 7.850 7.850 0.000   11 7.850
STOWG8 29/06/2017 Call 13.120 0.025 0.025 0.000   0 0.025
STOWH8 29/06/2017 Put 13.120 8.320 8.320 0.000   0 8.320
STOW68 29/06/2017 Call 13.590 0.020 0.020 0.000   0 0.020
STOW78 29/06/2017 Put 13.590 8.790 8.790 0.000   76 8.790
STON67 21/12/2017 Call 1.780 3.085 3.085 0.000   0 3.085
STON77 21/12/2017 Put 1.780 0.020 0.020 0.000   0 0.020
STOKG7 21/12/2017 Call 1.870 3.005 3.005 0.000   0 3.005
STOKH7 21/12/2017 Put 1.870 0.025 0.025 0.000   0 0.025
STOIG7 21/12/2017 Call 2.060 2.850 2.850 0.000   0 2.850
STOIH7 21/12/2017 Put 2.060 0.040 0.040 0.000   0 0.040
STOGY7 21/12/2017 Call 2.250 2.695 2.695 0.000   0 2.695
STOGZ7 21/12/2017 Put 2.250 0.065 0.065 0.000   0 0.065
STODP7 21/12/2017 Call 2.440 2.555 2.555 0.000   0 2.555
STODQ7 21/12/2017 Put 2.440 0.090 0.090 0.000   40 0.090
STOXR9 21/12/2017 Call 2.620 2.425 2.425 0.000   0 2.425
STOXS9 21/12/2017 Put 2.620 0.120 0.120 0.000   0 0.120
STOXP9 21/12/2017 Call 2.810 2.300 2.300 0.000   0 2.300
STOXQ9 21/12/2017 Put 2.810 0.160 0.160 0.000   0 0.160
STOJF9 21/12/2017 Call 3.000 2.180 2.180 0.000   100 2.180
STOJG9 21/12/2017 Put 3.000 0.205 0.205 0.000   0 0.205
STOCQ9 21/12/2017 Call 3.190 2.070 2.070 0.000   0 2.070
STOCR9 21/12/2017 Put 3.190 0.265 0.265 0.000   0 0.265
STOZQ8 21/12/2017 Call 3.370 1.965 1.965 0.000   0 1.965
STOZR8 21/12/2017 Put 3.370 0.320 0.320 0.000   0 0.320
STOZ48 21/12/2017 Call 3.560 1.865 1.865 0.000   0 1.865
STOZ58 21/12/2017 Put 3.560 0.390 0.390 0.000   0 0.390
STOXK8 21/12/2017 Call 3.750 1.770 1.770 0.000   0 1.770
STOXL8 21/12/2017 Put 3.750 0.460 0.460 0.000   15 0.460
STOU18 21/12/2017 Call 3.940 1.680 1.680 0.000   0 1.680
STOU28 21/12/2017 Put 3.940 0.545 0.545 0.000   80 0.545
STOSP8 21/12/2017 Call 4.120 1.600 1.600 0.000   0 1.600
STOSQ8 21/12/2017 Put 4.120 0.625 0.625 0.000   0 0.625
STOQK8 21/12/2017 Call 4.310 1.520 1.520 0.000   225 1.520
STOQL8 21/12/2017 Put 4.310 0.725 0.725 0.000   60 0.725
STOMJ8 21/12/2017 Call 4.500 1.445 1.445 0.000   0 1.445
STOMK8 21/12/2017 Put 4.500 0.820 0.820 0.000   80 0.820
STOMP7 21/12/2017 Call 4.690 1.370 1.370 0.000   15 1.370
STOMQ7 21/12/2017 Put 4.690 0.930 0.930 0.000   0 0.930
STOM97 21/12/2017 Call 5.150 1.220 1.220 0.000   0 1.220
STOMA7 21/12/2017 Put 5.150 1.205 1.205 0.000   0 1.205
STOLK7 21/12/2017 Call 5.620 1.080 1.080 0.000   0 1.080
STOLL7 21/12/2017 Put 5.620 1.520 1.520 0.000   0 1.520
STOKL7 21/12/2017 Call 6.090 0.955 0.955 0.000   0 0.955
STOKM7 21/12/2017 Put 6.090 1.860 1.860 0.000   0 1.860
STOLM7 21/12/2017 Call 6.560 0.850 0.850 0.000   140 0.850
STOLN7 21/12/2017 Put 6.560 2.220 2.220 0.000   0 2.220
STOKN7 21/12/2017 Call 7.030 0.755 0.755 0.000   308 0.755
STOKO7 21/12/2017 Put 7.030 2.595 2.595 0.000   0 2.595
STOLE7 21/12/2017 Call 7.500 0.675 0.675 0.000   200 0.675
STOLF7 21/12/2017 Put 7.500 2.985 2.985 0.000   200 2.985
STOKR7 21/12/2017 Call 7.970 0.600 0.600 0.000   0 0.600
STOLB7 21/12/2017 Put 7.970 3.390 3.390 0.000   0 3.390
STOLG7 21/12/2017 Call 8.440 0.535 0.535 0.000   0 0.535
STOLH7 21/12/2017 Put 8.440 3.800 3.800 0.000   0 3.800
STOKP7 21/12/2017 Call 8.900 0.480 0.480 0.000   0 0.480
STOKQ7 21/12/2017 Put 8.900 4.215 4.215 0.000   0 4.215
STOLI7 21/12/2017 Call 9.370 0.430 0.430 0.000   0 0.430
STOLJ7 21/12/2017 Put 9.370 4.640 4.640 0.000   0 4.640
STOM17 21/12/2017 Call 9.840 0.385 0.385 0.000   0 0.385
STOM27 21/12/2017 Put 9.840 5.080 5.080 0.000   0 5.080
STOB58 21/12/2017 Call 10.310 0.345 0.345 0.000   0 0.345
STOB68 21/12/2017 Put 10.310 5.525 5.525 0.000   0 5.525
STON87 28/06/2018 Call 1.780 3.090 3.090 0.000   0 3.090
STON97 28/06/2018 Put 1.780 0.030 0.030 0.000   0 0.030
STOKI7 28/06/2018 Call 1.870 3.015 3.015 0.000   0 3.015
STOKJ7 28/06/2018 Put 1.870 0.035 0.035 0.000   0 0.035
STOII7 28/06/2018 Call 2.060 2.860 2.860 0.000   0 2.860
STOIJ7 28/06/2018 Put 2.060 0.055 0.055 0.000   100 0.055
STOI17 28/06/2018 Call 2.250 2.720 2.720 0.000   0 2.720
STOI27 28/06/2018 Put 2.250 0.080 0.080 0.000   0 0.080
STODR7 28/06/2018 Call 2.440 2.585 2.585 0.000   0 2.585
STODS7 28/06/2018 Put 2.440 0.115 0.115 0.000   0 0.115
STOXV9 28/06/2018 Call 2.620 2.465 2.465 0.000   0 2.465
STOXW9 28/06/2018 Put 2.620 0.150 0.150 0.000   0 0.150
STOXT9 28/06/2018 Call 2.810 2.350 2.350 0.000   0 2.350
STOXU9 28/06/2018 Put 2.810 0.195 0.195 0.000   0 0.195
STOJH9 28/06/2018 Call 3.000 2.245 2.245 0.000   0 2.245
STOJI9 28/06/2018 Put 3.000 0.250 0.250 0.000   135 0.250
STOCS9 28/06/2018 Call 3.190 2.140 2.140 0.000   0 2.140
STOCT9 28/06/2018 Put 3.190 0.305 0.305 0.000   0 0.305
STOZS8 28/06/2018 Call 3.370 2.055 2.055 0.000   0 2.055
STOZT8 28/06/2018 Put 3.370 0.370 0.370 0.000   180 0.370
STOZ68 28/06/2018 Call 3.560 1.960 1.960 0.000   0 1.960
STOZ78 28/06/2018 Put 3.560 0.440 0.440 0.000   0 0.440
STOXM8 28/06/2018 Call 3.750 1.875 1.875 0.000   0 1.875
STOXN8 28/06/2018 Put 3.750 0.520 0.520 0.000   0 0.520
STOU38 28/06/2018 Call 3.940 1.800 1.800 0.000   0 1.800
STOU48 28/06/2018 Put 3.940 0.605 0.605 0.000   0 0.605
STOSR8 28/06/2018 Call 4.120 1.725 1.725 0.000   0 1.725
STOSS8 28/06/2018 Put 4.120 0.695 0.695 0.000   0 0.695
STOQM8 28/06/2018 Call 4.310 1.655 1.655 0.000   0 1.655
STOQN8 28/06/2018 Put 4.310 0.790 0.790 0.000   0 0.790
STOML8 28/06/2018 Call 4.500 1.585 1.585 0.000   200 1.585
STOMM8 28/06/2018 Put 4.500 0.890 0.890 0.000   40 0.890
STOJY8 28/06/2018 Call 4.690 1.525 1.525 0.000   115 1.525
STOJZ8 28/06/2018 Put 4.690 1.000 1.000 0.000   0 1.000
STOIP8 28/06/2018 Call 5.150 1.380 1.380 0.000   0 1.380
STOIQ8 28/06/2018 Put 5.150 1.280 1.280 0.000   4 1.280
STOI18 28/06/2018 Call 5.620 1.255 1.255 0.000   0 1.255
STOI28 28/06/2018 Put 5.620 1.595 1.595 0.000   0 1.595
STOGO8 28/06/2018 Call 6.090 1.140 1.140 0.000   0 1.140
STOGP8 28/06/2018 Put 6.090 1.930 1.930 0.000   110 1.930
STOI38 28/06/2018 Call 6.560 1.035 1.035 0.000   0 1.035
STOI48 28/06/2018 Put 6.560 2.290 2.290 0.000   0 2.290
STOGQ8 28/06/2018 Call 7.030 0.950 0.950 0.000   0 0.950
STOGR8 28/06/2018 Put 7.030 2.660 2.660 0.000   45 2.660
STOGY8 28/06/2018 Call 7.500 0.860 0.860 0.000   50 0.860
STOGZ8 28/06/2018 Put 7.500 3.050 3.050 0.000   0 3.050
STOGS8 28/06/2018 Call 7.970 0.790 0.790 0.000   0 0.790
STOGT8 28/06/2018 Put 7.970 3.445 3.445 0.000   0 3.445
STOGU8 28/06/2018 Call 8.440 0.725 0.725 0.000   0 0.725
STOGV8 28/06/2018 Put 8.440 3.850 3.850 0.000   0 3.850
STOI58 28/06/2018 Call 8.900 0.660 0.660 0.000   0 0.660
STOI68 28/06/2018 Put 8.900 4.260 4.260 0.000   0 4.260
STOGW8 28/06/2018 Call 9.370 0.620 0.620 0.000   0 0.620
STOGX8 28/06/2018 Put 9.370 4.680 4.680 0.000   0 4.680
STOIJ8 28/06/2018 Call 9.840 0.580 0.580 0.000   0 0.580
STOIK8 28/06/2018 Put 9.840 5.110 5.110 0.000   45 5.110
STONK7 20/12/2018 Call 1.800 3.055 3.055 0.000   0 3.055
STONL7 20/12/2018 Put 1.800 0.125 0.125 0.000   0 0.125
STOKK7 20/12/2018 Call 1.900 2.970 2.970 0.000   0 2.970
STOLO7 20/12/2018 Put 1.900 0.150 0.150 0.000   0 0.150
STOIK7 20/12/2018 Call 2.000 2.885 2.885 0.000   0 2.885
STOIL7 20/12/2018 Put 2.000 0.175 0.175 0.000   0 0.175
STOI37 20/12/2018 Call 2.200 2.725 2.725 0.000   0 2.725
STOI47 20/12/2018 Put 2.200 0.225 0.225 0.000   0 0.225
STODT7 20/12/2018 Call 2.400 2.580 2.580 0.000   0 2.580
STODU7 20/12/2018 Put 2.400 0.290 0.290 0.000   0 0.290
STOZD9 20/12/2018 Call 2.600 2.445 2.445 0.000   0 2.445
STOZE9 20/12/2018 Put 2.600 0.360 0.360 0.000   10 0.360
STOZH9 20/12/2018 Call 2.800 2.325 2.325 0.000   0 2.325
STOZI9 20/12/2018 Put 2.800 0.435 0.435 0.000   0 0.435
STOZJ9 20/12/2018 Call 3.000 2.205 2.205 0.000   0 2.205
STOZK9 20/12/2018 Put 3.000 0.520 0.520 0.000   0 0.520
STOZB9 20/12/2018 Call 3.200 2.105 2.105 0.000   20 2.105
STOZC9 20/12/2018 Put 3.200 0.605 0.605 0.000   0 0.605
STOZL9 20/12/2018 Call 3.400 2.005 2.005 0.000   0 2.005
STOZM9 20/12/2018 Put 3.400 0.705 0.705 0.000   0 0.705
STOZF9 20/12/2018 Call 3.600 1.910 1.910 0.000   18 1.910
STOZG9 20/12/2018 Put 3.600 0.800 0.800 0.000   0 0.800
STOZ99 20/12/2018 Call 3.800 1.825 1.825 0.000   8 1.825
STOZA9 20/12/2018 Put 3.800 0.905 0.905 0.000   0 0.905
STOZP9 20/12/2018 Call 4.000 1.750 1.750 0.000   24 1.750
STOZQ9 20/12/2018 Put 4.000 1.020 1.020 0.000   0 1.020
STOZR9 20/12/2018 Call 4.200 1.670 1.670 0.000   32 1.670
STOZS9 20/12/2018 Put 4.200 1.135 1.135 0.000   0 1.135
STOZY9 20/12/2018 Call 4.400 1.595 1.595 0.000   15 1.595
STOB17 20/12/2018 Put 4.400 1.250 1.250 0.000   0 1.250
STOB47 20/12/2018 Call 4.600 1.535 1.535 0.000   22 1.535
STOB57 20/12/2018 Put 4.600 1.375 1.375 0.000   0 1.375
STOTK7 20/12/2018 Call 4.800 1.470 1.470 1.445 7 14 1.470
STOTL7 20/12/2018 Put 4.800 1.505 1.505 0.000   0 1.505
STOWY7 20/12/2018 Call 5.000 1.410 1.410 0.000   0 1.410
STOWZ7 20/12/2018 Put 5.000 1.635 1.635 0.000   0 1.635
STOYE7 20/12/2018 Call 5.500 1.280 1.280 0.000   0 1.280
STOYF7 20/12/2018 Put 5.500 1.975 1.975 0.000   0 1.975
STOYG7 20/12/2018 Call 6.000 1.160 1.160 0.000   0 1.160
STOYH7 20/12/2018 Put 6.000 2.330 2.330 0.000   0 2.330
STOZW7 20/12/2018 Call 6.500 1.060 1.060 0.000   0 1.060
STOZX7 20/12/2018 Put 6.500 2.710 2.710 0.000   0 2.710

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.