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 4.480 Up 0.040 4.460 4.510 4.450 4.520 4.420 6,312,864 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOGP9 29/09/2016 Call 0.010 4.485 4.485 0.000   300 4.485
STOKG9 29/09/2016 Call 1.780 2.705 2.705 0.000 1,621 1,269 2.705
STOKH9 29/09/2016 Put 1.780 0.000 0.000 0.000   0 0.000
STOJQ9 29/09/2016 Call 1.790 2.695 2.695 0.000   0 2.695
STOJP9 29/09/2016 Put 1.790 0.000 0.000 0.000   0 0.000
STOMT7 29/09/2016 Call 1.830 2.655 2.655 0.000   0 2.655
STOMU7 29/09/2016 Put 1.830 0.000 0.000 0.000   0 0.000
STOKF9 29/09/2016 Call 1.870 2.615 2.615 0.000   0 2.615
STOKE9 29/09/2016 Put 1.870 0.000 0.000 0.000   0 0.000
STOJR9 29/09/2016 Call 1.880 2.605 2.605 0.000   0 2.605
STOJS9 29/09/2016 Put 1.880 0.000 0.000 0.000   0 0.000
STOKC9 29/09/2016 Call 1.970 2.515 2.515 0.000   0 2.515
STOKD9 29/09/2016 Put 1.970 0.000 0.000 0.000   0 0.000
STOJU9 29/09/2016 Call 1.980 2.505 2.505 0.000   0 2.505
STOJT9 29/09/2016 Put 1.980 0.000 0.000 0.000   0 0.000
STOKB9 29/09/2016 Call 2.060 2.425 2.425 0.000   0 2.425
STOKA9 29/09/2016 Put 2.060 0.000 0.000 0.000   75 0.000
STOJV9 29/09/2016 Call 2.070 2.415 2.415 0.000   0 2.415
STOJW9 29/09/2016 Put 2.070 0.000 0.000 0.000   0 0.000
STOK89 29/09/2016 Call 2.160 2.325 2.325 0.000   0 2.325
STOK99 29/09/2016 Put 2.160 0.000 0.000 0.000   0 0.000
STOJY9 29/09/2016 Call 2.170 2.315 2.315 0.000   0 2.315
STOJX9 29/09/2016 Put 2.170 0.000 0.000 0.000   0 0.000
STOK79 29/09/2016 Call 2.250 2.235 2.235 0.000   0 2.235
STOK69 29/09/2016 Put 2.250 0.000 0.000 0.000   0 0.000
STOJZ9 29/09/2016 Call 2.260 2.225 2.225 0.000   0 2.225
STOK19 29/09/2016 Put 2.260 0.000 0.000 0.000   200 0.000
STOK49 29/09/2016 Call 2.340 2.145 2.145 0.000   0 2.145
STOK59 29/09/2016 Put 2.340 0.000 0.000 0.000   0 0.000
STOK39 29/09/2016 Call 2.350 2.135 2.135 0.000   0 2.135
STOK29 29/09/2016 Put 2.350 0.000 0.000 0.000   0 0.000
STOGM7 29/09/2016 Call 2.440 2.045 2.045 0.000   0 2.045
STOGN7 29/09/2016 Put 2.440 0.000 0.000 0.000   0 0.000
STOEJ7 29/09/2016 Call 2.530 1.955 1.955 0.000   0 1.955
STOEK7 29/09/2016 Put 2.530 0.000 0.000 0.000   0 0.000
STOWR9 29/09/2016 Call 2.620 1.870 1.870 0.000   25 1.870
STOWS9 29/09/2016 Put 2.620 0.000 0.000 0.000   0 0.000
STOWL9 29/09/2016 Call 2.720 1.770 1.770 0.000   0 1.770
STOWM9 29/09/2016 Put 2.720 0.000 0.000 0.000   0 0.000
STOWP9 29/09/2016 Call 2.810 1.680 1.680 0.000   0 1.680
STOWQ9 29/09/2016 Put 2.810 0.000 0.000 0.000   0 0.000
STOWJ9 29/09/2016 Call 2.910 1.580 1.580 0.000   0 1.580
STOWK9 29/09/2016 Put 2.910 0.000 0.000 0.000   0 0.000
STOWN9 29/09/2016 Call 3.000 1.490 1.490 0.000   15 1.490
STOWO9 29/09/2016 Put 3.000 0.000 0.000 0.000   250 0.000
STOJ59 29/09/2016 Call 3.090 1.400 1.400 0.000   0 1.400
STOJ69 29/09/2016 Put 3.090 0.000 0.000 0.000   0 0.000
STOCK9 29/09/2016 Call 3.190 1.305 1.305 0.000   44 1.305
STOCL9 29/09/2016 Put 3.190 0.000 0.000 0.000   358 0.000
STOJ79 29/09/2016 Call 3.280 1.215 1.215 0.000   107 1.215
STOJ89 29/09/2016 Put 3.280 0.001 0.001 0.000   0 0.001
STOUG8 29/09/2016 Call 3.370 1.130 1.130 0.000   710 1.130
STOUF8 29/09/2016 Put 3.370 0.002 0.002 0.000   200 0.002
STOGU9 29/09/2016 Call 3.470 1.030 1.030 0.000   34 1.030
STOGV9 29/09/2016 Put 3.470 0.003 0.003 0.000   100 0.003
STOUH8 29/09/2016 Call 3.560 0.945 0.945 0.000   151 0.945
STOUI8 29/09/2016 Put 3.560 0.006 0.006 0.000   1,300 0.006
STOGS9 29/09/2016 Call 3.660 0.850 0.850 0.000   18 0.850
STOGT9 29/09/2016 Put 3.660 0.010 0.010 0.000   0 0.010
STOUK8 29/09/2016 Call 3.750 0.770 0.770 0.000   765 0.770
STOUJ8 29/09/2016 Put 3.750 0.015 0.015 0.000   515 0.015
STOU37 29/09/2016 Call 3.760 0.760 0.760 0.000   0 0.760
STOU47 29/09/2016 Put 3.760 0.020 0.020 0.000   110 0.020
STOFG9 29/09/2016 Call 3.840 0.690 0.690 0.685 96 162 0.690
STOFH9 29/09/2016 Put 3.840 0.025 0.025 0.000   155 0.025
STOTU8 29/09/2016 Call 3.940 0.600 0.600 0.000   565 0.600
STOTV8 29/09/2016 Put 3.940 0.040 0.040 0.000   2,256 0.040
STOU67 29/09/2016 Call 3.950 0.590 0.590 0.000   120 0.590
STOU57 29/09/2016 Put 3.950 0.040 0.040 0.000   370 0.040
STOFI9 29/09/2016 Call 4.030 0.525 0.525 0.530 204 70 0.525
STOFL9 29/09/2016 Put 4.030 0.055 0.055 0.000   706 0.055
STOS18 29/09/2016 Call 4.040 0.515 0.515 0.000   0 0.515
STORZ8 29/09/2016 Put 4.040 0.055 0.055 0.000   50 0.055
STOSH8 29/09/2016 Call 4.120 0.455 0.455 0.000   205 0.455
STOSI8 29/09/2016 Put 4.120 0.075 0.075 0.070 409 1,445 0.075
STOS28 29/09/2016 Call 4.130 0.445 0.445 0.000   0 0.445
STOS38 29/09/2016 Put 4.130 0.075 0.075 0.000   1,300 0.075
STOFM9 29/09/2016 Call 4.220 0.380 0.380 0.000   770 0.380
STOFN9 29/09/2016 Put 4.220 0.100 0.100 0.120 53 2,423 0.100
STOS58 29/09/2016 Call 4.230 0.375 0.375 0.000   20 0.375
STOS48 29/09/2016 Put 4.230 0.105 0.105 0.000   488 0.105
STOQE8 29/09/2016 Call 4.310 0.320 0.320 0.000   1,383 0.320
STOQF8 29/09/2016 Put 4.310 0.130 0.130 0.125 136 1,316 0.130
STOR88 29/09/2016 Call 4.320 0.310 0.310 0.000   0 0.310
STOR98 29/09/2016 Put 4.320 0.135 0.135 0.140 200 1,630 0.135
STOFS9 29/09/2016 Call 4.410 0.260 0.260 0.000   225 0.260
STOFT9 29/09/2016 Put 4.410 0.170 0.170 0.200 120 3,266 0.170
STORG8 29/09/2016 Call 4.420 0.250 0.250 0.000   0 0.250
STORF8 29/09/2016 Put 4.420 0.170 0.170 0.000   145 0.170
STOM98 29/09/2016 Call 4.500 0.210 0.210 0.200 815 1,995 0.210
STOMA8 29/09/2016 Put 4.500 0.210 0.210 0.000   1,562 0.210
STOJ68 29/09/2016 Call 4.510 0.205 0.205 0.000   1,313 0.205
STOJ78 29/09/2016 Put 4.510 0.215 0.215 0.000   340 0.215
STOFQ9 29/09/2016 Call 4.590 0.165 0.165 0.170 209 2,046 0.165
STOFR9 29/09/2016 Put 4.590 0.255 0.255 0.000   745 0.255
STOJ98 29/09/2016 Call 4.600 0.160 0.160 0.000   224 0.160
STOJ88 29/09/2016 Put 4.600 0.265 0.265 0.000   20 0.265
STOJW8 29/09/2016 Call 4.690 0.130 0.130 0.130 50 2,960 0.130
STOJX8 29/09/2016 Put 4.690 0.320 0.320 0.320 100 1,313 0.320
STOJA8 29/09/2016 Call 4.700 0.125 0.125 0.120 50 935 0.125
STOJB8 29/09/2016 Put 4.700 0.325 0.325 0.000   0 0.325
STOF79 29/09/2016 Call 4.920 0.065 0.065 0.060 419 3,947 0.065
STOF89 29/09/2016 Put 4.920 0.490 0.490 0.000   1,181 0.490
STOJD8 29/09/2016 Call 4.930 0.065 0.065 0.000   2,622 0.065
STOJC8 29/09/2016 Put 4.930 0.495 0.495 0.000   1,890 0.495
STOIN8 29/09/2016 Call 5.150 0.035 0.035 0.040 213 6,009 0.035
STOIO8 29/09/2016 Put 5.150 0.690 0.690 0.000   200 0.690
STOJE8 29/09/2016 Call 5.160 0.035 0.035 0.000   1,216 0.035
STOJF8 29/09/2016 Put 5.160 0.695 0.695 0.000   736 0.695
STOFO9 29/09/2016 Call 5.390 0.015 0.015 0.000   7,499 0.015
STOFP9 29/09/2016 Put 5.390 0.915 0.915 0.000   75 0.915
STOK28 29/09/2016 Call 5.400 0.015 0.015 0.000   420 0.015
STOK18 29/09/2016 Put 5.400 0.925 0.925 0.000   1,050 0.925
STOG48 29/09/2016 Call 5.620 0.007 0.007 0.000   3,657 0.007
STOG58 29/09/2016 Put 5.620 1.140 1.140 0.000   55 1.140
STOUZ7 29/09/2016 Call 5.630 0.007 0.007 0.000   0 0.007
STOV17 29/09/2016 Put 5.630 1.150 1.150 0.000   439 1.150
STOF99 29/09/2016 Call 5.860 0.003 0.003 0.000   60 0.003
STOFF9 29/09/2016 Put 5.860 1.380 1.380 0.000   0 1.380
STOV37 29/09/2016 Call 5.870 0.003 0.003 0.000   0 0.003
STOV27 29/09/2016 Put 5.870 1.385 1.385 0.000   499 1.385
STOFX8 29/09/2016 Call 6.090 0.002 0.002 0.000   30 0.002
STOFY8 29/09/2016 Put 6.090 1.610 1.610 0.000   0 1.610
STOV47 29/09/2016 Call 6.100 0.002 0.002 0.000   0 0.002
STOV57 29/09/2016 Put 6.100 1.615 1.615 0.000   585 1.615
STOKI9 29/09/2016 Call 6.330 0.001 0.001 0.000   0 0.001
STOKJ9 29/09/2016 Put 6.330 1.850 1.850 0.000   0 1.850
STOGK8 29/09/2016 Call 6.560 0.000 0.000 0.000   0 0.000
STOGL8 29/09/2016 Put 6.560 2.080 2.080 0.000   0 2.080
STOEH9 29/09/2016 Call 6.570 0.000 0.000 0.000   50 0.000
STOEG9 29/09/2016 Put 6.570 2.085 2.085 0.000   965 2.085
STOKO9 29/09/2016 Call 6.800 0.000 0.000 0.000   0 0.000
STOKP9 29/09/2016 Put 6.800 2.320 2.320 0.000   0 2.320
STOQB7 29/09/2016 Call 6.810 0.000 0.000 0.000   0 0.000
STOQC7 29/09/2016 Put 6.810 2.325 2.325 0.000   400 2.325
STOFZ8 29/09/2016 Call 7.030 0.000 0.000 0.000   0 0.000
STOG18 29/09/2016 Put 7.030 2.550 2.550 0.000   0 2.550
STOQ29 29/09/2016 Call 7.040 0.000 0.000 0.000   0 0.000
STOQ19 29/09/2016 Put 7.040 2.555 2.555 0.000   710 2.555
STOKW9 29/09/2016 Call 7.260 0.000 0.000 0.000   1 0.000
STOKX9 29/09/2016 Put 7.260 2.785 2.785 0.000   400 2.785
STOGM8 29/09/2016 Call 7.500 0.000 0.000 0.000   82 0.000
STOGN8 29/09/2016 Put 7.500 3.025 3.025 0.000   0 3.025
STOPP9 29/09/2016 Call 7.510 0.000 0.000 0.000   0 0.000
STOPO9 29/09/2016 Put 7.510 3.025 3.025 0.000   623 3.025
STOL99 29/09/2016 Call 7.730 0.000 0.000 0.000   0 0.000
STOLA9 29/09/2016 Put 7.730 3.255 3.255 0.000   100 3.255
STOFV8 29/09/2016 Call 7.970 0.000 0.000 0.000   0 0.000
STOFW8 29/09/2016 Put 7.970 3.495 3.495 0.000   0 3.495
STOQ39 29/09/2016 Call 7.980 0.000 0.000 0.000   0 0.000
STOQ49 29/09/2016 Put 7.980 3.500 3.500 0.000   96 3.500
STOG68 29/09/2016 Call 8.440 0.000 0.000 0.000   0 0.000
STOG78 29/09/2016 Put 8.440 3.960 3.960 0.000   0 3.960
STOFT8 29/09/2016 Call 8.900 0.000 0.000 0.000   123 0.000
STOFU8 29/09/2016 Put 8.900 4.420 4.420 0.000   0 4.420
STOG88 29/09/2016 Call 9.370 0.000 0.000 0.000   0 0.000
STOG98 29/09/2016 Put 9.370 4.890 4.890 0.000   0 4.890
STOSK7 29/09/2016 Call 9.380 0.000 0.000 0.000   0 0.000
STOSJ7 29/09/2016 Put 9.380 4.890 4.890 0.000   725 4.890
STOIH8 29/09/2016 Call 9.840 0.000 0.000 0.000   0 0.000
STOII8 29/09/2016 Put 9.840 5.365 5.365 0.000   0 5.365
STOPQ9 29/09/2016 Call 9.850 0.000 0.000 0.000   0 0.000
STOPR9 29/09/2016 Put 9.850 5.365 5.365 0.000   1,426 5.365
STOZY7 27/10/2016 Call 0.010 4.485 4.485 0.000   0 4.485
STOBZ8 27/10/2016 Call 3.300 1.215 1.215 0.000   0 1.215
STOC18 27/10/2016 Put 3.300 0.015 0.015 0.000   200 0.015
STOBX8 27/10/2016 Call 3.400 1.120 1.120 0.000   0 1.120
STOBY8 27/10/2016 Put 3.400 0.025 0.025 0.000   74 0.025
STOBP8 27/10/2016 Call 3.500 1.025 1.025 0.000   0 1.025
STOBQ8 27/10/2016 Put 3.500 0.030 0.030 0.000   191 0.030
STOBR8 27/10/2016 Call 3.600 0.935 0.935 0.000   0 0.935
STOBS8 27/10/2016 Put 3.600 0.045 0.045 0.000   500 0.045
STOBT8 27/10/2016 Call 3.700 0.850 0.850 0.000   0 0.850
STOBU8 27/10/2016 Put 3.700 0.055 0.055 0.000   0 0.055
STOBV8 27/10/2016 Call 3.800 0.765 0.765 0.000   0 0.765
STOBW8 27/10/2016 Put 3.800 0.070 0.070 0.000   20 0.070
STOBM8 27/10/2016 Call 3.900 0.685 0.685 0.000   200 0.685
STOBO8 27/10/2016 Put 3.900 0.090 0.090 0.000 100 300 0.090
STOZQ7 27/10/2016 Call 4.000 0.610 0.610 0.000   310 0.610
STOZR7 27/10/2016 Put 4.000 0.110 0.110 0.000   400 0.110
STOS68 27/10/2016 Call 4.010 0.600 0.600 0.000   0 0.600
STOS78 27/10/2016 Put 4.010 0.110 0.110 0.000   0 0.110
STOYW7 27/10/2016 Call 4.100 0.535 0.535 0.000   205 0.535
STOYX7 27/10/2016 Put 4.100 0.135 0.135 0.000   244 0.135
STOS98 27/10/2016 Call 4.110 0.530 0.530 0.000   0 0.530
STOS88 27/10/2016 Put 4.110 0.140 0.140 0.000   0 0.140
STOZM7 27/10/2016 Call 4.200 0.465 0.465 0.000 7 622 0.465
STOZN7 27/10/2016 Put 4.200 0.165 0.165 0.000   480 0.165
STOSA8 27/10/2016 Call 4.210 0.460 0.460 0.000   0 0.460
STOSB8 27/10/2016 Put 4.210 0.170 0.170 0.000   410 0.170
STOZ47 27/10/2016 Call 4.300 0.400 0.400 0.000   25 0.400
STOZ57 27/10/2016 Put 4.300 0.200 0.200 0.000 150 1,086 0.200
STORI8 27/10/2016 Call 4.310 0.395 0.395 0.000   0 0.395
STORH8 27/10/2016 Put 4.310 0.205 0.205 0.000   0 0.205
STOZO7 27/10/2016 Call 4.400 0.340 0.340 0.000   240 0.340
STOZP7 27/10/2016 Put 4.400 0.245 0.245 0.000   2,840 0.245
STORJ8 27/10/2016 Call 4.410 0.335 0.335 0.000   0 0.335
STORK8 27/10/2016 Put 4.410 0.245 0.245 0.000 100 220 0.245
STOZ87 27/10/2016 Call 4.500 0.285 0.285 0.285 345 3,785 0.285
STOZ97 27/10/2016 Put 4.500 0.290 0.290 0.000   301 0.290
STORM8 27/10/2016 Call 4.510 0.280 0.280 0.000   411 0.280
STORL8 27/10/2016 Put 4.510 0.295 0.295 0.000   540 0.295
STOZK7 27/10/2016 Call 4.600 0.240 0.240 0.230 150 1,414 0.240
STOZL7 27/10/2016 Put 4.600 0.340 0.340 0.000   1,039 0.340
STOTD8 27/10/2016 Call 4.610 0.235 0.235 0.000   225 0.235
STOTE8 27/10/2016 Put 4.610 0.345 0.345 0.000   0 0.345
STOYZ7 27/10/2016 Call 4.700 0.195 0.195 0.000 150 1,546 0.195
STOZ17 27/10/2016 Put 4.700 0.400 0.400 0.000   450 0.400
STOZI7 27/10/2016 Call 4.800 0.160 0.160 0.000 7 631 0.160
STOZJ7 27/10/2016 Put 4.800 0.465 0.465 0.000   530 0.465
STOZ27 27/10/2016 Call 4.900 0.130 0.130 0.000   1,007 0.130
STOZ37 27/10/2016 Put 4.900 0.535 0.535 0.000   32 0.535
STOZE7 27/10/2016 Call 5.000 0.105 0.105 0.000   5,427 0.105
STOZF7 27/10/2016 Put 5.000 0.615 0.615 0.000   330 0.615
STOZC7 27/10/2016 Call 5.250 0.060 0.060 0.000   7,579 0.060
STOZD7 27/10/2016 Put 5.250 0.820 0.820 0.000   16 0.820
STOSG8 27/10/2016 Call 5.260 0.060 0.060 0.000   190 0.060
STOSL8 27/10/2016 Put 5.260 0.825 0.825 0.000   0 0.825
STOZ67 27/10/2016 Call 5.500 0.035 0.035 0.040 400 12,250 0.035
STOZ77 27/10/2016 Put 5.500 1.050 1.050 0.000   150 1.050
STOZA7 27/10/2016 Call 5.750 0.020 0.020 0.000   320 0.020
STOZB7 27/10/2016 Put 5.750 1.285 1.285 0.000   0 1.285
STOZG7 27/10/2016 Call 6.000 0.010 0.010 0.000   50 0.010
STOZH7 27/10/2016 Put 6.000 1.530 1.530 0.000   0 1.530
STOBK8 27/10/2016 Call 6.250 0.006 0.006 0.000   200 0.006
STOBL8 27/10/2016 Put 6.250 1.775 1.775 0.000   0 1.775
STOL28 27/10/2016 Call 6.500 0.003 0.003 0.000   0 0.003
STOL38 27/10/2016 Put 6.500 2.020 2.020 0.000   0 2.020
STOLG8 27/10/2016 Call 6.750 0.002 0.002 0.000   0 0.002
STOLH8 27/10/2016 Put 6.750 2.270 2.270 0.000   0 2.270
STODY8 24/11/2016 Call 0.010 4.490 4.490 0.000   0 4.490
STORN8 24/11/2016 Call 3.500 1.060 1.060 0.000   0 1.060
STORO8 24/11/2016 Put 3.500 0.065 0.065 0.000   0 0.065
STOIF8 24/11/2016 Call 3.600 0.975 0.975 0.000   0 0.975
STOIG8 24/11/2016 Put 3.600 0.080 0.080 0.000   30 0.080
STOEN8 24/11/2016 Call 3.700 0.890 0.890 0.000   0 0.890
STOF78 24/11/2016 Put 3.700 0.095 0.095 0.000   0 0.095
STODQ8 24/11/2016 Call 3.800 0.815 0.815 0.000   0 0.815
STODR8 24/11/2016 Put 3.800 0.115 0.115 0.000   100 0.115
STOCX8 24/11/2016 Call 3.900 0.735 0.735 0.000   0 0.735
STOCY8 24/11/2016 Put 3.900 0.135 0.135 0.000   95 0.135
STODK8 24/11/2016 Call 4.000 0.665 0.665 0.000   241 0.665
STODL8 24/11/2016 Put 4.000 0.160 0.160 0.000   1,100 0.160
STOCV8 24/11/2016 Call 4.100 0.590 0.590 0.000   0 0.590
STOCW8 24/11/2016 Put 4.100 0.185 0.185 0.000   30 0.185
STODO8 24/11/2016 Call 4.200 0.525 0.525 0.000   0 0.525
STODP8 24/11/2016 Put 4.200 0.220 0.220 0.000   4,945 0.220
STOD28 24/11/2016 Call 4.300 0.460 0.460 0.000   150 0.460
STOD38 24/11/2016 Put 4.300 0.255 0.255 0.000   384 0.255
STODU8 24/11/2016 Call 4.400 0.405 0.405 0.000   0 0.405
STODV8 24/11/2016 Put 4.400 0.300 0.300 0.000   20 0.300
STOD48 24/11/2016 Call 4.500 0.350 0.350 0.330 90 350 0.350
STOD58 24/11/2016 Put 4.500 0.345 0.345 0.000   234 0.345
STODS8 24/11/2016 Call 4.600 0.305 0.305 0.000   85 0.305
STODT8 24/11/2016 Put 4.600 0.400 0.400 0.390 50 58 0.400
STOCT8 24/11/2016 Call 4.700 0.260 0.260 0.000   1,000 0.260
STOCU8 24/11/2016 Put 4.700 0.455 0.455 0.000   350 0.455
STODW8 24/11/2016 Call 4.800 0.225 0.225 0.000   4,660 0.225
STODX8 24/11/2016 Put 4.800 0.515 0.515 0.000   0 0.515
STOCZ8 24/11/2016 Call 4.900 0.190 0.190 0.000   529 0.190
STOD18 24/11/2016 Put 4.900 0.585 0.585 0.000   49 0.585
STODM8 24/11/2016 Call 5.000 0.160 0.160 0.000 5,000 6,655 0.160
STODN8 24/11/2016 Put 5.000 0.655 0.655 0.000   100 0.655
STOD68 24/11/2016 Call 5.250 0.105 0.105 0.100 190 4,098 0.105
STOD78 24/11/2016 Put 5.250 0.850 0.850 0.000   0 0.850
STOD88 24/11/2016 Call 5.500 0.065 0.065 0.000   724 0.065
STOD98 24/11/2016 Put 5.500 1.065 1.065 0.000   0 1.065
STOE48 24/11/2016 Call 5.750 0.040 0.040 0.000   200 0.040
STOE58 24/11/2016 Put 5.750 1.295 1.295 0.000   0 1.295
STOJG8 24/11/2016 Call 6.000 0.025 0.025 0.000   163 0.025
STOJH8 24/11/2016 Put 6.000 1.535 1.535 0.000   0 1.535
STOJS8 24/11/2016 Call 6.250 0.015 0.015 0.000   150 0.015
STOJT8 24/11/2016 Put 6.250 1.775 1.775 0.000   0 1.775
STOL48 24/11/2016 Call 6.500 0.008 0.008 0.000   0 0.008
STOL58 24/11/2016 Put 6.500 2.025 2.025 0.000   0 2.025
STOLI8 24/11/2016 Call 6.750 0.005 0.005 0.000   0 0.005
STOLJ8 24/11/2016 Put 6.750 2.270 2.270 0.000   0 2.270
STOZT9 22/12/2016 Call 0.010 4.495 4.495 0.000   0 4.495
STOMV7 22/12/2016 Call 1.830 2.670 2.670 0.000   0 2.670
STOMW7 22/12/2016 Put 1.830 0.000 0.000 0.000   50 0.000
STOQU7 22/12/2016 Call 1.840 2.660 2.660 0.000   0 2.660
STOQT7 22/12/2016 Put 1.840 0.000 0.000 0.000   105 0.000
STOMX7 22/12/2016 Call 1.870 2.630 2.630 0.000   0 2.630
STON17 22/12/2016 Put 1.870 0.000 0.000 0.000   0 0.000
STOK87 22/12/2016 Call 1.970 2.530 2.530 0.000   0 2.530
STOK97 22/12/2016 Put 1.970 0.000 0.000 0.000   0 0.000
STOK67 22/12/2016 Call 2.060 2.440 2.440 0.000   0 2.440
STOK77 22/12/2016 Put 2.060 0.001 0.001 0.000   0 0.001
STOKA7 22/12/2016 Call 2.160 2.340 2.340 0.000   0 2.340
STOKB7 22/12/2016 Put 2.160 0.001 0.001 0.000   0 0.001
STOGQ7 22/12/2016 Call 2.250 2.255 2.255 0.000   0 2.255
STOGR7 22/12/2016 Put 2.250 0.002 0.002 0.000   30 0.002
STOGO7 22/12/2016 Call 2.340 2.165 2.165 0.000   0 2.165
STOGP7 22/12/2016 Put 2.340 0.003 0.003 0.000   0 0.003
STOGS7 22/12/2016 Call 2.440 2.070 2.070 0.000   60 2.070
STOGT7 22/12/2016 Put 2.440 0.004 0.004 0.000   20 0.004
STOEL7 22/12/2016 Call 2.530 1.985 1.985 0.000   0 1.985
STOEM7 22/12/2016 Put 2.530 0.006 0.006 0.000   30 0.006
STOWT9 22/12/2016 Call 2.620 1.895 1.895 0.000   0 1.895
STOWU9 22/12/2016 Put 2.620 0.009 0.009 0.000   100 0.009
STOCT7 22/12/2016 Call 2.630 1.885 1.885 0.000   0 1.885
STOCS7 22/12/2016 Put 2.630 0.009 0.009 0.000   0 0.009
STOD97 22/12/2016 Call 2.720 1.800 1.800 0.000   0 1.800
STODK7 22/12/2016 Put 2.720 0.010 0.010 0.000   0 0.010
STOWV9 22/12/2016 Call 2.810 1.715 1.715 0.000   669 1.715
STOWW9 22/12/2016 Put 2.810 0.015 0.015 0.000   0 0.015
STOCU7 22/12/2016 Call 2.820 1.705 1.705 0.000   0 1.705
STOCV7 22/12/2016 Put 2.820 0.020 0.020 0.000   0 0.020
STOYX9 22/12/2016 Call 2.910 1.620 1.620 0.000   0 1.620
STOYZ9 22/12/2016 Put 2.910 0.025 0.025 0.000   40 0.025
STOJ99 22/12/2016 Call 3.000 1.540 1.540 0.000   500 1.540
STOJA9 22/12/2016 Put 3.000 0.030 0.030 0.000   189 0.030
STOZ79 22/12/2016 Call 3.090 1.460 1.460 0.000   0 1.460
STOZ89 22/12/2016 Put 3.090 0.040 0.040 0.000   40 0.040
STOCM9 22/12/2016 Call 3.190 1.365 1.365 0.000   150 1.365
STOCN9 22/12/2016 Put 3.190 0.050 0.050 0.000   360 0.050
STOYT9 22/12/2016 Call 3.280 1.290 1.290 0.000   346 1.290
STOYU9 22/12/2016 Put 3.280 0.060 0.060 0.000   100 0.060
STOUA8 22/12/2016 Call 3.370 1.210 1.210 0.000   46 1.210
STOU98 22/12/2016 Put 3.370 0.070 0.070 0.000   170 0.070
STOYV9 22/12/2016 Call 3.470 1.125 1.125 0.000   700 1.125
STOYW9 22/12/2016 Put 3.470 0.085 0.085 0.080 50 400 0.085
STOBS7 22/12/2016 Call 3.480 1.115 1.115 0.000   0 1.115
STOBT7 22/12/2016 Put 3.480 0.085 0.085 0.000   85 0.085
STOUB8 22/12/2016 Call 3.560 1.050 1.050 0.000   0 1.050
STOUC8 22/12/2016 Put 3.560 0.100 0.100 0.000   50 0.100
STOYR9 22/12/2016 Call 3.660 0.965 0.965 0.000   0 0.965
STOYS9 22/12/2016 Put 3.660 0.115 0.115 0.000   0 0.115
STOBV7 22/12/2016 Call 3.670 0.960 0.960 0.000   102 0.960
STOBU7 22/12/2016 Put 3.670 0.120 0.120 0.000   50 0.120
STOUE8 22/12/2016 Call 3.750 0.895 0.895 0.000   2,887 0.895
STOUD8 22/12/2016 Put 3.750 0.135 0.135 0.000   25 0.135
STOZ59 22/12/2016 Call 3.840 0.825 0.825 0.000   442 0.825
STOZ69 22/12/2016 Put 3.840 0.155 0.155 0.000   100 0.155
STOTW8 22/12/2016 Call 3.940 0.755 0.755 0.000   0 0.755
STOTX8 22/12/2016 Put 3.940 0.180 0.180 0.000   90 0.180
STOZ39 22/12/2016 Call 4.030 0.690 0.690 0.000   210 0.690
STOZ49 22/12/2016 Put 4.030 0.210 0.210 0.220 275 448 0.210
STOBW7 22/12/2016 Call 4.040 0.680 0.680 0.000   0 0.680
STOBX7 22/12/2016 Put 4.040 0.210 0.210 0.000   762 0.210
STOSJ8 22/12/2016 Call 4.120 0.625 0.625 0.000   1,507 0.625
STOSK8 22/12/2016 Put 4.120 0.235 0.235 0.000   1,500 0.235
STOZW9 22/12/2016 Call 4.220 0.565 0.565 0.000   111 0.565
STOZX9 22/12/2016 Put 4.220 0.270 0.270 0.000   270 0.270
STOQG8 22/12/2016 Call 4.310 0.510 0.510 0.000   340 0.510
STOQH8 22/12/2016 Put 4.310 0.305 0.305 0.000   48 0.305
STOB27 22/12/2016 Call 4.410 0.455 0.455 0.000   66 0.455
STOB37 22/12/2016 Put 4.410 0.350 0.350 0.000   0 0.350
STOMB8 22/12/2016 Call 4.500 0.405 0.405 0.000   613 0.405
STOMC8 22/12/2016 Put 4.500 0.395 0.395 0.000   281 0.395
STOTI7 22/12/2016 Call 4.590 0.365 0.365 0.000   712 0.365
STOTJ7 22/12/2016 Put 4.590 0.440 0.440 0.000   668 0.440
STOJI7 22/12/2016 Call 4.690 0.320 0.320 0.000   6,316 0.320
STOJJ7 22/12/2016 Put 4.690 0.495 0.495 0.000   3,213 0.495
STOBZ7 22/12/2016 Call 4.710 0.310 0.310 0.000   2,618 0.310
STOBY7 22/12/2016 Put 4.710 0.505 0.505 0.000   1,029 0.505
STOWU7 22/12/2016 Call 4.920 0.235 0.235 0.000   215 0.235
STOWV7 22/12/2016 Put 4.920 0.640 0.640 0.000   2,714 0.640
STOFS7 22/12/2016 Call 5.150 0.170 0.170 0.000   1,074 0.170
STOFT7 22/12/2016 Put 5.150 0.800 0.800 0.000   1,227 0.800
STOK78 22/12/2016 Call 5.160 0.170 0.170 0.000   86 0.170
STOK88 22/12/2016 Put 5.160 0.800 0.800 0.000   630 0.800
STOY87 22/12/2016 Call 5.390 0.120 0.120 0.000   184 0.120
STOY97 22/12/2016 Put 5.390 0.985 0.985 0.000   19 0.985
STOKE8 22/12/2016 Call 5.400 0.115 0.115 0.000   0 0.115
STOKD8 22/12/2016 Put 5.400 0.990 0.990 0.000   0 0.990
STOFQ7 22/12/2016 Call 5.620 0.085 0.085 0.000   350 0.085
STOFR7 22/12/2016 Put 5.620 1.180 1.180 0.000   538 1.180
STOKK8 22/12/2016 Call 5.630 0.080 0.080 0.000   0 0.080
STOKJ8 22/12/2016 Put 5.630 1.180 1.180 0.000   40 1.180
STOY67 22/12/2016 Call 5.860 0.055 0.055 0.000   200 0.055
STOY77 22/12/2016 Put 5.860 1.400 1.400 0.000   0 1.400
STOBI7 22/12/2016 Call 6.090 0.040 0.040 0.000   560 0.040
STOBJ7 22/12/2016 Put 6.090 1.615 1.615 0.000   578 1.615
STOC17 22/12/2016 Call 6.100 0.040 0.040 0.000 480 1,530 0.040
STOC27 22/12/2016 Put 6.100 1.610 1.610 0.000   506 1.610
STOZS7 22/12/2016 Call 6.330 0.025 0.025 0.000   974 0.025
STOZT7 22/12/2016 Put 6.330 1.850 1.850 0.000   0 1.850
STOKT8 22/12/2016 Call 6.340 0.025 0.025 0.000   0 0.025
STOKU8 22/12/2016 Put 6.340 1.840 1.840 0.000   200 1.840
STOXA9 22/12/2016 Call 6.560 0.015 0.015 0.000   1,450 0.015
STOXB9 22/12/2016 Put 6.560 2.080 2.080 0.000   835 2.080
STOQA7 22/12/2016 Call 6.570 0.015 0.015 0.000   200 0.015
STOQ97 22/12/2016 Put 6.570 2.065 2.065 0.000   540 2.065
STOQE7 22/12/2016 Call 6.800 0.010 0.010 0.000   0 0.010
STOQD7 22/12/2016 Put 6.800 2.320 2.320 0.000   0 2.320
STOQF7 22/12/2016 Call 6.810 0.010 0.010 0.000   0 0.010
STOQG7 22/12/2016 Put 6.810 2.300 2.300 0.000   190 2.300
STOXC9 22/12/2016 Call 7.030 0.008 0.008 0.000   200 0.008
STOXD9 22/12/2016 Put 7.030 2.550 2.550 0.000   70 2.550
STOQ69 22/12/2016 Call 7.040 0.008 0.008 0.000   200 0.008
STOQ59 22/12/2016 Put 7.040 2.525 2.525 0.000   420 2.525
STOUJ9 22/12/2016 Call 7.500 0.003 0.003 0.000   1,050 0.003
STOUK9 22/12/2016 Put 7.500 3.020 3.020 0.000   0 3.020
STOQ79 22/12/2016 Call 7.510 0.003 0.003 0.000   0 0.003
STOQ89 22/12/2016 Put 7.510 2.995 2.995 0.000   722 2.995
STOUL9 22/12/2016 Call 7.970 0.001 0.001 0.000   0 0.001
STOUM9 22/12/2016 Put 7.970 3.490 3.490 0.000   50 3.490
STOQA9 22/12/2016 Call 7.980 0.001 0.001 0.000   0 0.001
STOQ99 22/12/2016 Put 7.980 3.460 3.460 0.000   786 3.460
STOUN9 22/12/2016 Call 8.440 0.001 0.001 0.000   0 0.001
STOUO9 22/12/2016 Put 8.440 3.960 3.960 0.000   0 3.960
STOQB9 22/12/2016 Call 8.450 0.001 0.001 0.000   0 0.001
STOQC9 22/12/2016 Put 8.450 3.930 3.930 0.000   1,388 3.930
STON39 22/12/2016 Call 8.900 0.000 0.000 0.000   0 0.000
STON49 22/12/2016 Put 8.900 4.420 4.420 0.000   0 4.420
STOCP7 22/12/2016 Call 8.910 0.000 0.000 0.000   0 0.000
STOCO7 22/12/2016 Put 8.910 4.385 4.385 0.000   388 4.385
STOLU9 22/12/2016 Call 9.370 0.000 0.000 0.000   600 0.000
STOLW9 22/12/2016 Put 9.370 4.890 4.890 0.000   0 4.890
STOQV7 22/12/2016 Call 9.380 0.000 0.000 0.000   0 0.000
STOQW7 22/12/2016 Put 9.380 4.855 4.855 0.000   315 4.855
STOII9 22/12/2016 Call 9.840 0.000 0.000 0.000   0 0.000
STOIJ9 22/12/2016 Put 9.840 5.360 5.360 0.000   0 5.360
STOCQ7 22/12/2016 Call 9.850 0.000 0.000 0.000   0 0.000
STOCR7 22/12/2016 Put 9.850 5.325 5.325 0.000   632 5.325
STOMF8 22/12/2016 Call 10.310 0.000 0.000 0.000   0 0.000
STOMG8 22/12/2016 Put 10.310 5.830 5.830 0.000   35 5.830
STOQY7 22/12/2016 Call 10.320 0.000 0.000 0.000   0 0.000
STOQX7 22/12/2016 Put 10.320 5.795 5.795 0.000   1,230 5.795
STOG28 22/12/2016 Call 10.780 0.000 0.000 0.000   5 0.000
STOG38 22/12/2016 Put 10.780 6.300 6.300 0.000   0 6.300
STOL98 22/12/2016 Call 10.790 0.000 0.000 0.000   0 0.000
STOL88 22/12/2016 Put 10.790 6.265 6.265 0.000   50 6.265
STOEO8 22/12/2016 Call 11.250 0.000 0.000 0.000   5 0.000
STOEP8 22/12/2016 Put 11.250 6.770 6.770 0.000   0 6.770
STOE18 22/12/2016 Call 11.260 0.000 0.000 0.000   0 0.000
STODZ8 22/12/2016 Put 11.260 6.740 6.740 0.000   993 6.740
STOES8 22/12/2016 Call 11.720 0.000 0.000 0.000   24 0.000
STOET8 22/12/2016 Put 11.720 7.245 7.245 0.000   14 7.245
STOEQ8 22/12/2016 Call 12.180 0.000 0.000 0.000   0 0.000
STOER8 22/12/2016 Put 12.180 7.710 7.710 0.000   0 7.710
STOVB7 22/12/2016 Call 12.190 0.000 0.000 0.000   0 0.000
STOVA7 22/12/2016 Put 12.190 7.675 7.675 0.000   1,082 7.675
STOEW8 22/12/2016 Call 12.650 0.000 0.000 0.000   0 0.000
STOEX8 22/12/2016 Put 12.650 8.185 8.185 0.000   105 8.185
STOF58 22/12/2016 Call 13.120 0.000 0.000 0.000   0 0.000
STOF68 22/12/2016 Put 13.120 8.660 8.660 0.000   20 8.660
STOCR8 22/12/2016 Call 13.130 0.000 0.000 0.000   0 0.000
STOCS8 22/12/2016 Put 13.130 8.625 8.625 0.000   1,364 8.625
STOEU8 22/12/2016 Call 13.590 0.000 0.000 0.000   0 0.000
STOEV8 22/12/2016 Put 13.590 9.135 9.135 0.000   13 9.135
STOR58 24/01/2017 Call 0.010 4.505 4.505 0.000   0 4.505
STORP8 24/01/2017 Call 3.500 1.130 1.130 0.000   0 1.130
STORQ8 24/01/2017 Put 3.500 0.125 0.125 0.120 50 50 0.125
STORR8 24/01/2017 Call 3.600 1.050 1.050 0.000   0 1.050
STORS8 24/01/2017 Put 3.600 0.140 0.140 0.000   0 0.140
STOR68 24/01/2017 Call 3.700 0.970 0.970 0.000   0 0.970
STOR78 24/01/2017 Put 3.700 0.160 0.160 0.000   0 0.160
STOPX8 24/01/2017 Call 3.800 0.895 0.895 0.000   0 0.895
STOPY8 24/01/2017 Put 3.800 0.185 0.185 0.000   0 0.185
STOQU8 24/01/2017 Call 3.900 0.825 0.825 0.000   0 0.825
STOQV8 24/01/2017 Put 3.900 0.210 0.210 0.000   0 0.210
STOPV8 24/01/2017 Call 4.000 0.755 0.755 0.000   0 0.755
STOPW8 24/01/2017 Put 4.000 0.240 0.240 0.000   0 0.240
STOQW8 24/01/2017 Call 4.100 0.690 0.690 0.000   0 0.690
STOQX8 24/01/2017 Put 4.100 0.275 0.275 0.000   0 0.275
STOQ48 24/01/2017 Call 4.200 0.625 0.625 0.000   0 0.625
STOQ58 24/01/2017 Put 4.200 0.310 0.310 0.000   6 0.310
STOQQ8 24/01/2017 Call 4.300 0.565 0.565 0.000   0 0.565
STOQR8 24/01/2017 Put 4.300 0.350 0.350 0.000   0 0.350
STOQ88 24/01/2017 Call 4.400 0.510 0.510 0.000   0 0.510
STOQ98 24/01/2017 Put 4.400 0.395 0.395 0.000   0 0.395
STOQO8 24/01/2017 Call 4.500 0.460 0.460 0.000   0 0.460
STOQP8 24/01/2017 Put 4.500 0.445 0.445 0.000   0 0.445
STOQ28 24/01/2017 Call 4.600 0.410 0.410 0.000   0 0.410
STOQ38 24/01/2017 Put 4.600 0.495 0.495 0.000   0 0.495
STOQC8 24/01/2017 Call 4.700 0.365 0.365 0.000   12 0.365
STOQD8 24/01/2017 Put 4.700 0.550 0.550 0.000   0 0.550
STOQ68 24/01/2017 Call 4.800 0.325 0.325 0.000   10 0.325
STOQ78 24/01/2017 Put 4.800 0.610 0.610 0.000   0 0.610
STOQS8 24/01/2017 Call 4.900 0.290 0.290 0.000   0 0.290
STOQT8 24/01/2017 Put 4.900 0.670 0.670 0.000   0 0.670
STOPZ8 24/01/2017 Call 5.000 0.255 0.255 0.000   0 0.255
STOQ18 24/01/2017 Put 5.000 0.740 0.740 0.000   0 0.740
STOQY8 24/01/2017 Call 5.250 0.185 0.185 0.000   30 0.185
STOQZ8 24/01/2017 Put 5.250 0.920 0.920 0.000   0 0.920
STOQA8 24/01/2017 Call 5.500 0.130 0.130 0.000   100 0.130
STOQB8 24/01/2017 Put 5.500 1.115 1.115 0.000   0 1.115
STOSC8 24/01/2017 Call 5.750 0.090 0.090 0.000   0 0.090
STOSD8 24/01/2017 Put 5.750 1.330 1.330 0.000   0 1.330
STOSE8 24/01/2017 Call 6.000 0.065 0.065 0.000   0 0.065
STOSF8 24/01/2017 Put 6.000 1.555 1.555 0.000   0 1.555
STOSM8 24/01/2017 Call 6.250 0.045 0.045 0.000   0 0.045
STOST8 24/01/2017 Put 6.250 1.790 1.790 0.000   0 1.790
STOT58 24/01/2017 Call 6.500 0.030 0.030 0.000   0 0.030
STOT68 24/01/2017 Put 6.500 2.030 2.030 0.000   0 2.030
STOTB8 24/01/2017 Call 6.750 0.020 0.020 0.000   0 0.020
STOTC8 24/01/2017 Put 6.750 2.275 2.275 0.000   0 2.275
STOUW8 23/02/2017 Call 0.010 4.510 4.510 0.000   0 4.510
STOUQ8 23/02/2017 Call 3.700 0.980 0.980 0.000   0 0.980
STOUR8 23/02/2017 Put 3.700 0.205 0.205 0.000   0 0.205
STOTP8 23/02/2017 Call 3.800 0.915 0.915 0.000   0 0.915
STOTQ8 23/02/2017 Put 3.800 0.230 0.230 0.000   0 0.230
STOUO8 23/02/2017 Call 3.900 0.845 0.845 0.000   0 0.845
STOUP8 23/02/2017 Put 3.900 0.255 0.255 0.000   0 0.255
STOTJ8 23/02/2017 Call 4.000 0.780 0.780 0.000   0 0.780
STOTK8 23/02/2017 Put 4.000 0.285 0.285 0.000   0 0.285
STOUM8 23/02/2017 Call 4.100 0.715 0.715 0.000   0 0.715
STOUN8 23/02/2017 Put 4.100 0.320 0.320 0.000   0 0.320
STOTN8 23/02/2017 Call 4.200 0.655 0.655 0.000   0 0.655
STOTO8 23/02/2017 Put 4.200 0.355 0.355 0.000   0 0.355
STOU88 23/02/2017 Call 4.300 0.600 0.600 0.000   0 0.600
STOUL8 23/02/2017 Put 4.300 0.400 0.400 0.000   0 0.400
STOTR8 23/02/2017 Call 4.400 0.545 0.545 0.000   0 0.545
STOTS8 23/02/2017 Put 4.400 0.445 0.445 0.000   0 0.445
STOUS8 23/02/2017 Call 4.500 0.490 0.490 0.000   0 0.490
STOUT8 23/02/2017 Put 4.500 0.490 0.490 0.000   0 0.490
STOTF8 23/02/2017 Call 4.600 0.440 0.440 0.000   0 0.440
STOTG8 23/02/2017 Put 4.600 0.545 0.545 0.000   0 0.545
STOU68 23/02/2017 Call 4.700 0.390 0.390 0.000   0 0.390
STOU78 23/02/2017 Put 4.700 0.600 0.600 0.000   0 0.600
STOTH8 23/02/2017 Call 4.800 0.350 0.350 0.000   0 0.350
STOTI8 23/02/2017 Put 4.800 0.660 0.660 0.000   0 0.660
STOTT8 23/02/2017 Call 4.900 0.310 0.310 0.000   0 0.310
STOU58 23/02/2017 Put 4.900 0.730 0.730 0.000   0 0.730
STOTL8 23/02/2017 Call 5.000 0.275 0.275 0.000   0 0.275
STOTM8 23/02/2017 Put 5.000 0.795 0.795 0.000   0 0.795
STOUU8 23/02/2017 Call 5.250 0.215 0.215 0.000   0 0.215
STOUV8 23/02/2017 Put 5.250 0.965 0.965 0.000   0 0.965
STOUX8 23/02/2017 Call 5.500            
STOUY8 23/02/2017 Put 5.500            
STOW17 30/03/2017 Call 0.010 4.520 4.520 0.000   0 4.520
STON27 30/03/2017 Call 1.780 2.725 2.725 0.000   0 2.725
STON37 30/03/2017 Put 1.780 0.002 0.002 0.000   0 0.002
STOKC7 30/03/2017 Call 1.870 2.640 2.640 0.000   0 2.640
STOKD7 30/03/2017 Put 1.870 0.004 0.004 0.000   0 0.004
STOI77 30/03/2017 Call 2.060 2.450 2.450 0.000   0 2.450
STOI87 30/03/2017 Put 2.060 0.008 0.008 0.000   0 0.008
STOGU7 30/03/2017 Call 2.250 2.270 2.270 0.000   0 2.270
STOGV7 30/03/2017 Put 2.250 0.015 0.015 0.000   0 0.015
STODL7 30/03/2017 Call 2.440 2.090 2.090 0.000   0 2.090
STODM7 30/03/2017 Put 2.440 0.025 0.025 0.000   0 0.025
STOWX9 30/03/2017 Call 2.620 1.925 1.925 0.000   0 1.925
STOWY9 30/03/2017 Put 2.620 0.040 0.040 0.000   40 0.040
STOYK7 30/03/2017 Call 2.630 1.920 1.920 0.000   0 1.920
STOYL7 30/03/2017 Put 2.630 0.040 0.040 0.000   0 0.040
STOXJ9 30/03/2017 Call 2.810 1.760 1.760 0.000   0 1.760
STOXK9 30/03/2017 Put 2.810 0.060 0.060 0.000   100 0.060
STOYN7 30/03/2017 Call 2.820 1.750 1.750 0.000   0 1.750
STOYM7 30/03/2017 Put 2.820 0.065 0.065 0.000   0 0.065
STOWC7 30/03/2017 Call 2.910 1.670 1.670 0.000 1,621 1,621 1.670
STOWF7 30/03/2017 Put 2.910 0.075 0.075 0.000   0 0.075
STOYO7 30/03/2017 Call 2.920 1.665 1.665 0.000   0 1.665
STOYP7 30/03/2017 Put 2.920 0.075 0.075 0.000   0 0.075
STOJB9 30/03/2017 Call 3.000 1.595 1.595 0.000   0 1.595
STOJC9 30/03/2017 Put 3.000 0.085 0.085 0.000   100 0.085
STOWA7 30/03/2017 Call 3.090 1.515 1.515 0.000   0 1.515
STOWB7 30/03/2017 Put 3.090 0.100 0.100 0.000   0 0.100
STOGW9 30/03/2017 Call 3.190 1.435 1.435 0.000   0 1.435
STOGX9 30/03/2017 Put 3.190 0.115 0.115 0.000   365 0.115
STOVM7 30/03/2017 Call 3.280 1.360 1.360 0.000   0 1.360
STOVN7 30/03/2017 Put 3.280 0.130 0.130 0.000   1,250 0.130
STOGY9 30/03/2017 Call 3.370 1.290 1.290 0.000   0 1.290
STOGZ9 30/03/2017 Put 3.370 0.145 0.145 0.000   90 0.145
STOVY7 30/03/2017 Call 3.470 1.210 1.210 0.000   0 1.210
STOVZ7 30/03/2017 Put 3.470 0.170 0.170 0.000   0 0.170
STOGQ9 30/03/2017 Call 3.560 1.145 1.145 0.000   0 1.145
STOGR9 30/03/2017 Put 3.560 0.190 0.190 0.000   0 0.190
STOVU7 30/03/2017 Call 3.660 1.070 1.070 0.000   0 1.070
STOVV7 30/03/2017 Put 3.660 0.215 0.215 0.000   0 0.215
STOG79 30/03/2017 Call 3.750 1.005 1.005 0.000   0 1.005
STOG89 30/03/2017 Put 3.750 0.240 0.240 0.000   0 0.240
STOVW7 30/03/2017 Call 3.840 0.945 0.945 0.000   0 0.945
STOVX7 30/03/2017 Put 3.840 0.270 0.270 0.000   0 0.270
STOG99 30/03/2017 Call 3.940 0.875 0.875 0.000   0 0.875
STOGM9 30/03/2017 Put 3.940 0.300 0.300 0.000   10 0.300
STOVS7 30/03/2017 Call 4.030 0.820 0.820 0.000   549 0.820
STOVT7 30/03/2017 Put 4.030 0.330 0.330 0.000   110 0.330
STOGN9 30/03/2017 Call 4.120 0.765 0.765 0.000   0 0.765
STOGO9 30/03/2017 Put 4.120 0.365 0.365 0.000   650 0.365
STOVQ7 30/03/2017 Call 4.220 0.700 0.700 0.000   46 0.700
STOVR7 30/03/2017 Put 4.220 0.400 0.400 0.000   10 0.400
STOG59 30/03/2017 Call 4.310 0.655 0.655 0.000   365 0.655
STOG69 30/03/2017 Put 4.310 0.445 0.445 0.000   0 0.445
STOVK7 30/03/2017 Call 4.410 0.600 0.600 0.000   701 0.600
STOVL7 30/03/2017 Put 4.410 0.490 0.490 0.000   6 0.490
STOFY9 30/03/2017 Call 4.500 0.555 0.555 0.000   1,084 0.555
STOFZ9 30/03/2017 Put 4.500 0.530 0.530 0.000   0 0.530
STOVO7 30/03/2017 Call 4.590 0.515 0.515 0.000   0 0.515
STOVP7 30/03/2017 Put 4.590 0.580 0.580 0.000   180 0.580
STOWP7 30/03/2017 Call 4.600 0.505 0.505 0.000   134 0.505
STOWO7 30/03/2017 Put 4.600 0.580 0.580 0.000   94 0.580
STOG19 30/03/2017 Call 4.690 0.470 0.470 0.000   0 0.470
STOG29 30/03/2017 Put 4.690 0.635 0.635 0.000   5 0.635
STOWW7 30/03/2017 Call 4.920 0.375 0.375 0.000   312 0.375
STOWX7 30/03/2017 Put 4.920 0.770 0.770 0.000   2,250 0.770
STOFU9 30/03/2017 Call 5.150 0.300 0.300 0.000   15 0.300
STOFV9 30/03/2017 Put 5.150 0.925 0.925 0.000   229 0.925
STOWQ7 30/03/2017 Call 5.160 0.295 0.295 0.000   30 0.295
STOWR7 30/03/2017 Put 5.160 0.920 0.920 0.000   220 0.920
STOYA7 30/03/2017 Call 5.390 0.235 0.235 0.000   273 0.235
STOYB7 30/03/2017 Put 5.390 1.100 1.100 0.000   0 1.100
STOG39 30/03/2017 Call 5.620 0.180 0.180 0.000   141 0.180
STOG49 30/03/2017 Put 5.620 1.280 1.280 0.000   0 1.280
STOWT7 30/03/2017 Call 5.630 0.180 0.180 0.000   0 0.180
STOWS7 30/03/2017 Put 5.630 1.270 1.270 0.000   330 1.270
STOYC7 30/03/2017 Call 5.860 0.140 0.140 0.000   50 0.140
STOYD7 30/03/2017 Put 5.860 1.480 1.480 0.000   0 1.480
STOFW9 30/03/2017 Call 6.090 0.105 0.105 0.000   1,072 0.105
STOFX9 30/03/2017 Put 6.090 1.680 1.680 0.000   8 1.680
STOW57 30/03/2017 Call 6.100 0.105 0.105 0.000   270 0.105
STOW47 30/03/2017 Put 6.100 1.665 1.665 0.000   315 1.665
STOZU7 30/03/2017 Call 6.330 0.080 0.080 0.000   200 0.080
STOZV7 30/03/2017 Put 6.330 1.900 1.900 0.000   0 1.900
STOKR8 30/03/2017 Call 6.340 0.080 0.080 0.000   14 0.080
STOKS8 30/03/2017 Put 6.340 1.880 1.880 0.000   0 1.880
STOKK9 30/03/2017 Call 6.560 0.060 0.060 0.000   0 0.060
STOKL9 30/03/2017 Put 6.560 2.115 2.115 0.000   0 2.115
STOKQ9 30/03/2017 Call 7.030 0.035 0.035 0.000   250 0.035
STOKR9 30/03/2017 Put 7.030 2.565 2.565 0.000   0 2.565
STOKY9 30/03/2017 Call 7.500 0.020 0.020 0.000   0 0.020
STOKZ9 30/03/2017 Put 7.500 3.030 3.030 0.000   0 3.030
STOW67 30/03/2017 Call 7.510 0.020 0.020 0.000   0 0.020
STOW77 30/03/2017 Put 7.510 2.990 2.990 0.000   80 2.990
STOL59 30/03/2017 Call 7.970 0.010 0.010 0.000   0 0.010
STOL69 30/03/2017 Put 7.970 3.495 3.495 0.000   0 3.495
STOW97 30/03/2017 Call 7.980 0.010 0.010 0.000   0 0.010
STOW87 30/03/2017 Put 7.980 3.450 3.450 0.000   314 3.450
STOIS8 30/03/2017 Call 8.440 0.007 0.007 0.000   0 0.007
STOIR8 30/03/2017 Put 8.440 3.965 3.965 0.000   0 3.965
STOIL8 30/03/2017 Call 8.450 0.007 0.007 0.000   0 0.007
STOIM8 30/03/2017 Put 8.450 3.910 3.910 0.000   138 3.910
STOT18 30/03/2017 Call 9.610 0.002 0.002 0.000   0 0.002
STOT28 30/03/2017 Put 9.610 5.135 5.135 0.000   0 5.135
STOT48 30/03/2017 Call 9.620 0.002 0.002 0.000   0 0.002
STOT38 30/03/2017 Put 9.620 5.070 5.070 0.000   0 5.070
STOT78 30/03/2017 Call 9.840 0.001 0.001 0.000   0 0.001
STOT88 30/03/2017 Put 9.840 5.365 5.365 0.000   0 5.365
STOTA8 30/03/2017 Call 9.850 0.001 0.001 0.000   0 0.001
STOT98 30/03/2017 Put 9.850 5.300 5.300 0.000   189 5.300
STONV8 29/06/2017 Call 0.010 4.540 4.540 0.000   0 4.540
STON47 29/06/2017 Call 1.780 2.735 2.735 0.000   0 2.735
STON57 29/06/2017 Put 1.780 0.009 0.009 0.000   0 0.009
STOKE7 29/06/2017 Call 1.870 2.650 2.650 0.000   0 2.650
STOKF7 29/06/2017 Put 1.870 0.010 0.010 0.000   0 0.010
STOI97 29/06/2017 Call 2.060 2.470 2.470 0.000   0 2.470
STOIF7 29/06/2017 Put 2.060 0.020 0.020 0.000   0 0.020
STOGW7 29/06/2017 Call 2.250 2.295 2.295 0.000   0 2.295
STOGX7 29/06/2017 Put 2.250 0.035 0.035 0.000   0 0.035
STODN7 29/06/2017 Call 2.440 2.125 2.125 0.000   0 2.125
STODO7 29/06/2017 Put 2.440 0.055 0.055 0.000   0 0.055
STOSV8 29/06/2017 Call 2.450 2.115 2.115 0.000   0 2.115
STOSU8 29/06/2017 Put 2.450 0.055 0.055 0.000   0 0.055
STOXN9 29/06/2017 Call 2.620 1.965 1.965 0.000   0 1.965
STOXO9 29/06/2017 Put 2.620 0.075 0.075 0.000   0 0.075
STOSW8 29/06/2017 Call 2.630 1.960 1.960 0.000   0 1.960
STOSX8 29/06/2017 Put 2.630 0.075 0.075 0.000   0 0.075
STOXL9 29/06/2017 Call 2.810 1.805 1.805 0.000   0 1.805
STOXM9 29/06/2017 Put 2.810 0.100 0.100 0.000   30 0.100
STOSZ8 29/06/2017 Call 2.820 1.795 1.795 0.000   0 1.795
STOSY8 29/06/2017 Put 2.820 0.105 0.105 0.000   0 0.105
STOJD9 29/06/2017 Call 3.000 1.650 1.650 0.000   0 1.650
STOJE9 29/06/2017 Put 3.000 0.135 0.135 0.000   0 0.135
STOCO9 29/06/2017 Call 3.190 1.500 1.500 0.000   0 1.500
STOCP9 29/06/2017 Put 3.190 0.170 0.170 0.000   0 0.170
STOZO8 29/06/2017 Call 3.370 1.365 1.365 0.000   0 1.365
STOZP8 29/06/2017 Put 3.370 0.210 0.210 0.000   0 0.210
STOZ28 29/06/2017 Call 3.560 1.225 1.225 0.000   0 1.225
STOZ38 29/06/2017 Put 3.560 0.260 0.260 0.000   0 0.260
STORT8 29/06/2017 Call 3.660 1.155 1.155 0.000   0 1.155
STORU8 29/06/2017 Put 3.660 0.290 0.290 0.000   0 0.290
STOXI8 29/06/2017 Call 3.750 1.095 1.095 0.000   0 1.095
STOXJ8 29/06/2017 Put 3.750 0.320 0.320 0.000   20 0.320
STOP98 29/06/2017 Call 3.840 1.035 1.035 0.000   0 1.035
STOPK8 29/06/2017 Put 3.840 0.345 0.345 0.000   0 0.345
STOTY8 29/06/2017 Call 3.940 0.975 0.975 0.000   0 0.975
STOTZ8 29/06/2017 Put 3.940 0.385 0.385 0.000   0 0.385
STONW8 29/06/2017 Call 4.030 0.920 0.920 0.000   0 0.920
STONX8 29/06/2017 Put 4.030 0.420 0.420 0.000   0 0.420
STOSN8 29/06/2017 Call 4.120 0.860 0.860 0.000   300 0.860
STOSO8 29/06/2017 Put 4.120 0.455 0.455 0.000   0 0.455
STOM28 29/06/2017 Call 4.220 0.805 0.805 0.000   0 0.805
STOM38 29/06/2017 Put 4.220 0.495 0.495 0.000   0 0.495
STOQI8 29/06/2017 Call 4.310 0.755 0.755 0.000   25 0.755
STOQJ8 29/06/2017 Put 4.310 0.535 0.535 0.000   60 0.535
STOLK8 29/06/2017 Call 4.410 0.705 0.705 0.000   0 0.705
STOLN8 29/06/2017 Put 4.410 0.585 0.585 0.000   0 0.585
STOMH8 29/06/2017 Call 4.500 0.655 0.655 0.000   500 0.655
STOMI8 29/06/2017 Put 4.500 0.625 0.625 0.000   600 0.625
STOKF8 29/06/2017 Call 4.510 0.655 0.655 0.000   0 0.655
STOKG8 29/06/2017 Put 4.510 0.625 0.625 0.000   0 0.625
STOLO8 29/06/2017 Call 4.590 0.615 0.615 0.000   0 0.615
STOLP8 29/06/2017 Put 4.590 0.675 0.675 0.000   0 0.675
STOJK7 29/06/2017 Call 4.690 0.575 0.575 0.000   120 0.575
STOJL7 29/06/2017 Put 4.690 0.730 0.730 0.000   630 0.730
STOLZ8 29/06/2017 Call 4.920 0.480 0.480 0.000   3,000 0.480
STOM18 29/06/2017 Put 4.920 0.865 0.865 0.000   0 0.865
STOFW7 29/06/2017 Call 5.150 0.400 0.400 0.000   0 0.400
STOFX7 29/06/2017 Put 5.150 1.010 1.010 0.000   0 1.010
STOLQ8 29/06/2017 Call 5.390 0.330 0.330 0.000   0 0.330
STOLR8 29/06/2017 Put 5.390 1.175 1.175 0.000   0 1.175
STOFU7 29/06/2017 Call 5.620 0.270 0.270 0.000   130 0.270
STOFV7 29/06/2017 Put 5.620 1.350 1.350 0.000   0 1.350
STOKI8 29/06/2017 Call 5.630 0.265 0.265 0.000   0 0.265
STOKH8 29/06/2017 Put 5.630 1.335 1.335 0.000   0 1.335
STOLX8 29/06/2017 Call 5.860 0.215 0.215 0.000   0 0.215
STOLY8 29/06/2017 Put 5.860 1.535 1.535 0.000   0 1.535
STOBK7 29/06/2017 Call 6.090 0.180 0.180 0.000 480 540 0.180
STOBL7 29/06/2017 Put 6.090 1.730 1.730 0.000   210 1.730
STOLS8 29/06/2017 Call 6.330 0.145 0.145 0.000   0 0.145
STOLW8 29/06/2017 Put 6.330 1.935 1.935 0.000   0 1.935
STOXF9 29/06/2017 Call 6.560 0.115 0.115 0.000   0 0.115
STOXG9 29/06/2017 Put 6.560 2.140 2.140 0.000   70 2.140
STOXH9 29/06/2017 Call 7.030 0.075 0.075 0.000   400 0.075
STOXI9 29/06/2017 Put 7.030 2.575 2.575 0.000   65 2.575
STOUP9 29/06/2017 Call 7.500 0.050 0.050 0.000   0 0.050
STOUQ9 29/06/2017 Put 7.500 3.030 3.030 0.000   0 3.030
STOJQ8 29/06/2017 Call 7.510 0.050 0.050 0.000   0 0.050
STOJR8 29/06/2017 Put 7.510 2.975 2.975 0.000   30 2.975
STOUR9 29/06/2017 Call 7.970 0.030 0.030 0.000   0 0.030
STOUS9 29/06/2017 Put 7.970 3.490 3.490 0.000   0 3.490
STOUT9 29/06/2017 Call 8.440 0.020 0.020 0.000   2 0.020
STOUU9 29/06/2017 Put 8.440 3.960 3.960 0.000   0 3.960
STOP78 29/06/2017 Call 8.450 0.020 0.020 0.000   0 0.020
STOP88 29/06/2017 Put 8.450 3.870 3.870 0.000   0 3.870
STON59 29/06/2017 Call 8.900 0.015 0.015 0.000   0 0.015
STON69 29/06/2017 Put 8.900 4.420 4.420 0.000   100 4.420
STOLX9 29/06/2017 Call 9.370 0.008 0.008 0.000   0 0.008
STOLY9 29/06/2017 Put 9.370 4.890 4.890 0.000   0 4.890
STOIK9 29/06/2017 Call 9.840 0.005 0.005 0.000   0 0.005
STOIL9 29/06/2017 Put 9.840 5.360 5.360 0.000   0 5.360
STOFJ9 29/06/2017 Call 10.310 0.003 0.003 0.000   0 0.003
STOFK9 29/06/2017 Put 10.310 5.830 5.830 0.000   0 5.830
STOEJ9 29/06/2017 Call 10.780 0.002 0.002 0.000   0 0.002
STOEM9 29/06/2017 Put 10.780 6.300 6.300 0.000   0 6.300
STOW48 29/06/2017 Call 11.250 0.001 0.001 0.000   0 0.001
STOW58 29/06/2017 Put 11.250 6.770 6.770 0.000   100 6.770
STOWA8 29/06/2017 Call 11.720 0.001 0.001 0.000   0 0.001
STOWB8 29/06/2017 Put 11.720 7.245 7.245 0.000   118 7.245
STOWE8 29/06/2017 Call 12.180 0.001 0.001 0.000   0 0.001
STOWF8 29/06/2017 Put 12.180 7.710 7.710 0.000   0 7.710
STOW88 29/06/2017 Call 12.650 0.000 0.000 0.000   0 0.000
STOW98 29/06/2017 Put 12.650 8.190 8.190 0.000   11 8.190
STOWG8 29/06/2017 Call 13.120 0.000 0.000 0.000   0 0.000
STOWH8 29/06/2017 Put 13.120 8.670 8.670 0.000   0 8.670
STOW68 29/06/2017 Call 13.590 0.000 0.000 0.000   0 0.000
STOW78 29/06/2017 Put 13.590 9.150 9.150 0.000   76 9.150
STORV8 28/09/2017 Call 3.400 1.385 1.385 0.000   0 1.385
STORW8 28/09/2017 Put 3.400 0.280 0.280 0.000   0 0.280
STOR18 28/09/2017 Call 3.600 1.250 1.250 0.000   0 1.250
STOR28 28/09/2017 Put 3.600 0.340 0.340 0.000   0 0.340
STONY8 28/09/2017 Call 3.800 1.125 1.125 0.000   0 1.125
STONZ8 28/09/2017 Put 3.800 0.410 0.410 0.000   0 0.410
STOP18 28/09/2017 Call 4.000 1.005 1.005 0.000   0 1.005
STOP28 28/09/2017 Put 4.000 0.490 0.490 0.000   0 0.490
STOMU8 28/09/2017 Call 4.200 0.895 0.895 0.000   0 0.895
STOMV8 28/09/2017 Put 4.200 0.580 0.580 0.000   0 0.580
STOMW8 28/09/2017 Call 4.400 0.790 0.790 0.000   0 0.790
STOMX8 28/09/2017 Put 4.400 0.670 0.670 0.000   0 0.670
STOME8 28/09/2017 Call 4.600 0.700 0.700 0.000   0 0.700
STOMN8 28/09/2017 Put 4.600 0.780 0.780 0.000   0 0.780
STOMO8 28/09/2017 Call 4.800 0.615 0.615 0.000   0 0.615
STOMP8 28/09/2017 Put 4.800 0.890 0.890 0.000   0 0.890
STOMQ8 28/09/2017 Call 5.000 0.535 0.535 0.000   0 0.535
STOMR8 28/09/2017 Put 5.000 1.010 1.010 0.000   0 1.010
STOM48 28/09/2017 Call 5.500 0.375 0.375 0.000   0 0.375
STOM58 28/09/2017 Put 5.500 1.345 1.345 0.000   0 1.345
STOMS8 28/09/2017 Call 6.000 0.255 0.255 0.000   0 0.255
STOMT8 28/09/2017 Put 6.000 1.720 1.720 0.000   0 1.720
STOM68 28/09/2017 Call 6.500 0.175 0.175 0.000   0 0.175
STOM78 28/09/2017 Put 6.500 2.130 2.130 0.000   0 2.130
STOM88 28/09/2017 Call 7.000 0.115 0.115 0.000   0 0.115
STOMD8 28/09/2017 Put 7.000 2.570 2.570 0.000   0 2.570
STON67 21/12/2017 Call 1.780 2.770 2.770 0.000   0 2.770
STON77 21/12/2017 Put 1.780 0.015 0.015 0.000   0 0.015
STOKG7 21/12/2017 Call 1.870 2.695 2.695 0.000   0 2.695
STOKH7 21/12/2017 Put 1.870 0.020 0.020 0.000   0 0.020
STOIG7 21/12/2017 Call 2.060 2.535 2.535 0.000   0 2.535
STOIH7 21/12/2017 Put 2.060 0.030 0.030 0.000   0 0.030
STOGY7 21/12/2017 Call 2.250 2.380 2.380 0.000   0 2.380
STOGZ7 21/12/2017 Put 2.250 0.050 0.050 0.000   0 0.050
STODP7 21/12/2017 Call 2.440 2.235 2.235 0.000   0 2.235
STODQ7 21/12/2017 Put 2.440 0.075 0.075 0.000   40 0.075
STOXR9 21/12/2017 Call 2.620 2.105 2.105 0.000   0 2.105
STOXS9 21/12/2017 Put 2.620 0.105 0.105 0.000   0 0.105
STOXP9 21/12/2017 Call 2.810 1.975 1.975 0.000   0 1.975
STOXQ9 21/12/2017 Put 2.810 0.145 0.145 0.000   0 0.145
STOJF9 21/12/2017 Call 3.000 1.850 1.850 0.000   0 1.850
STOJG9 21/12/2017 Put 3.000 0.190 0.190 0.000   0 0.190
STOCQ9 21/12/2017 Call 3.190 1.735 1.735 0.000   0 1.735
STOCR9 21/12/2017 Put 3.190 0.250 0.250 0.000   0 0.250
STOZQ8 21/12/2017 Call 3.370 1.625 1.625 0.000   0 1.625
STOZR8 21/12/2017 Put 3.370 0.310 0.310 0.000   0 0.310
STOZ48 21/12/2017 Call 3.560 1.525 1.525 0.000   0 1.525
STOZ58 21/12/2017 Put 3.560 0.380 0.380 0.000   0 0.380
STOXK8 21/12/2017 Call 3.750 1.420 1.420 0.000   0 1.420
STOXL8 21/12/2017 Put 3.750 0.460 0.460 0.000   15 0.460
STOU18 21/12/2017 Call 3.940 1.325 1.325 0.000   0 1.325
STOU28 21/12/2017 Put 3.940 0.545 0.545 0.000   80 0.545
STOSP8 21/12/2017 Call 4.120 1.240 1.240 0.000   0 1.240
STOSQ8 21/12/2017 Put 4.120 0.640 0.640 0.000   0 0.640
STOQK8 21/12/2017 Call 4.310 1.155 1.155 0.000   225 1.155
STOQL8 21/12/2017 Put 4.310 0.740 0.740 0.000   110 0.740
STOMJ8 21/12/2017 Call 4.500 1.080 1.080 0.000   270 1.080
STOMK8 21/12/2017 Put 4.500 0.850 0.850 0.000   80 0.850
STOMP7 21/12/2017 Call 4.690 1.010 1.010 0.000   15 1.010
STOMQ7 21/12/2017 Put 4.690 0.960 0.960 0.000   0 0.960
STOM97 21/12/2017 Call 5.150 0.865 0.865 0.000   0 0.865
STOMA7 21/12/2017 Put 5.150 1.265 1.265 0.000   0 1.265
STOLK7 21/12/2017 Call 5.620 0.740 0.740 0.000   0 0.740
STOLL7 21/12/2017 Put 5.620 1.605 1.605 0.000   0 1.605
STOKL7 21/12/2017 Call 6.090 0.645 0.645 0.000   0 0.645
STOKM7 21/12/2017 Put 6.090 1.970 1.970 0.000   0 1.970
STOLM7 21/12/2017 Call 6.560 0.560 0.560 0.000   140 0.560
STOLN7 21/12/2017 Put 6.560 2.355 2.355 0.000   0 2.355
STOKN7 21/12/2017 Call 7.030 0.490 0.490 0.000   308 0.490
STOKO7 21/12/2017 Put 7.030 2.755 2.755 0.000   0 2.755
STOLE7 21/12/2017 Call 7.500 0.430 0.430 0.000   200 0.430
STOLF7 21/12/2017 Put 7.500 3.170 3.170 0.000   200 3.170
STOKR7 21/12/2017 Call 7.970 0.380 0.380 0.000   0 0.380
STOLB7 21/12/2017 Put 7.970 3.595 3.595 0.000   0 3.595
STOLG7 21/12/2017 Call 8.440 0.330 0.330 0.000   0 0.330
STOLH7 21/12/2017 Put 8.440 4.030 4.030 0.000   0 4.030
STOKP7 21/12/2017 Call 8.900 0.295 0.295 0.000   0 0.295
STOKQ7 21/12/2017 Put 8.900 4.460 4.460 0.000   0 4.460
STOLI7 21/12/2017 Call 9.370 0.260 0.260 0.000   0 0.260
STOLJ7 21/12/2017 Put 9.370 4.910 4.910 0.000   0 4.910
STOM17 21/12/2017 Call 9.840 0.230 0.230 0.000   0 0.230
STOM27 21/12/2017 Put 9.840 5.365 5.365 0.000   0 5.365
STOB58 21/12/2017 Call 10.310 0.205 0.205 0.000   0 0.205
STOB68 21/12/2017 Put 10.310 5.830 5.830 0.000   0 5.830
STON87 28/06/2018 Call 1.780 2.785 2.785 0.000   0 2.785
STON97 28/06/2018 Put 1.780 0.025 0.025 0.000   0 0.025
STOKI7 28/06/2018 Call 1.870 2.710 2.710 0.000   0 2.710
STOKJ7 28/06/2018 Put 1.870 0.030 0.030 0.000   0 0.030
STOII7 28/06/2018 Call 2.060 2.565 2.565 0.000   0 2.565
STOIJ7 28/06/2018 Put 2.060 0.050 0.050 0.000   100 0.050
STOI17 28/06/2018 Call 2.250 2.420 2.420 0.000   0 2.420
STOI27 28/06/2018 Put 2.250 0.075 0.075 0.000   0 0.075
STODR7 28/06/2018 Call 2.440 2.290 2.290 0.000   0 2.290
STODS7 28/06/2018 Put 2.440 0.110 0.110 0.000   0 0.110
STOXV9 28/06/2018 Call 2.620 2.175 2.175 0.000   0 2.175
STOXW9 28/06/2018 Put 2.620 0.145 0.145 0.000   0 0.145
STOXT9 28/06/2018 Call 2.810 2.060 2.060 0.000   0 2.060
STOXU9 28/06/2018 Put 2.810 0.190 0.190 0.000   0 0.190
STOJH9 28/06/2018 Call 3.000 1.955 1.955 0.000   0 1.955
STOJI9 28/06/2018 Put 3.000 0.245 0.245 0.000   135 0.245
STOCS9 28/06/2018 Call 3.190 1.850 1.850 0.000   0 1.850
STOCT9 28/06/2018 Put 3.190 0.310 0.310 0.000   0 0.310
STOZS8 28/06/2018 Call 3.370 1.765 1.765 0.000   0 1.765
STOZT8 28/06/2018 Put 3.370 0.375 0.375 0.000   180 0.375
STOZ68 28/06/2018 Call 3.560 1.670 1.670 0.000   0 1.670
STOZ78 28/06/2018 Put 3.560 0.455 0.455 0.000   0 0.455
STOXM8 28/06/2018 Call 3.750 1.590 1.590 0.000   0 1.590
STOXN8 28/06/2018 Put 3.750 0.540 0.540 0.000   0 0.540
STOU38 28/06/2018 Call 3.940 1.515 1.515 0.000   0 1.515
STOU48 28/06/2018 Put 3.940 0.630 0.630 0.000   0 0.630
STOSR8 28/06/2018 Call 4.120 1.440 1.440 0.000   0 1.440
STOSS8 28/06/2018 Put 4.120 0.725 0.725 0.000   0 0.725
STOQM8 28/06/2018 Call 4.310 1.370 1.370 0.000   0 1.370
STOQN8 28/06/2018 Put 4.310 0.830 0.830 0.000   0 0.830
STOML8 28/06/2018 Call 4.500 1.310 1.310 0.000   200 1.310
STOMM8 28/06/2018 Put 4.500 0.945 0.945 0.000   40 0.945
STOJY8 28/06/2018 Call 4.690 1.245 1.245 0.000   115 1.245
STOJZ8 28/06/2018 Put 4.690 1.060 1.060 0.000   0 1.060
STOIP8 28/06/2018 Call 5.150 1.110 1.110 0.000   0 1.110
STOIQ8 28/06/2018 Put 5.150 1.365 1.365 0.000   4 1.365
STOI18 28/06/2018 Call 5.620 0.995 0.995 0.000   0 0.995
STOI28 28/06/2018 Put 5.620 1.705 1.705 0.000   0 1.705
STOGO8 28/06/2018 Call 6.090 0.890 0.890 0.000   0 0.890
STOGP8 28/06/2018 Put 6.090 2.065 2.065 0.000   110 2.065
STOI38 28/06/2018 Call 6.560 0.800 0.800 0.000   0 0.800
STOI48 28/06/2018 Put 6.560 2.445 2.445 0.000   0 2.445
STOGQ8 28/06/2018 Call 7.030 0.715 0.715 0.000   0 0.715
STOGR8 28/06/2018 Put 7.030 2.840 2.840 0.000   45 2.840
STOGY8 28/06/2018 Call 7.500 0.650 0.650 0.000   50 0.650
STOGZ8 28/06/2018 Put 7.500 3.255 3.255 0.000   0 3.255
STOGS8 28/06/2018 Call 7.970 0.585 0.585 0.000   0 0.585
STOGT8 28/06/2018 Put 7.970 3.670 3.670 0.000   0 3.670
STOGU8 28/06/2018 Call 8.440 0.530 0.530 0.000   0 0.530
STOGV8 28/06/2018 Put 8.440 4.095 4.095 0.000   0 4.095
STOI58 28/06/2018 Call 8.900 0.485 0.485 0.000   0 0.485
STOI68 28/06/2018 Put 8.900 4.520 4.520 0.000   0 4.520
STOGW8 28/06/2018 Call 9.370 0.435 0.435 0.000   0 0.435
STOGX8 28/06/2018 Put 9.370 4.960 4.960 0.000   0 4.960
STOIJ8 28/06/2018 Call 9.840 0.400 0.400 0.000   0 0.400
STOIK8 28/06/2018 Put 9.840 5.400 5.400 0.000   45 5.400
STONK7 20/12/2018 Call 1.800 2.750 2.750 0.000   0 2.750
STONL7 20/12/2018 Put 1.800 0.120 0.120 0.000   0 0.120
STOKK7 20/12/2018 Call 1.900 2.665 2.665 0.000   0 2.665
STOLO7 20/12/2018 Put 1.900 0.140 0.140 0.000   0 0.140
STOIK7 20/12/2018 Call 2.000 2.585 2.585 0.000   0 2.585
STOIL7 20/12/2018 Put 2.000 0.160 0.160 0.000   0 0.160
STOI37 20/12/2018 Call 2.200 2.430 2.430 0.000   0 2.430
STOI47 20/12/2018 Put 2.200 0.215 0.215 0.000   0 0.215
STODT7 20/12/2018 Call 2.400 2.290 2.290 0.000   0 2.290
STODU7 20/12/2018 Put 2.400 0.275 0.275 0.000   0 0.275
STOZD9 20/12/2018 Call 2.600 2.160 2.160 0.000   0 2.160
STOZE9 20/12/2018 Put 2.600 0.340 0.340 0.000   10 0.340
STOZH9 20/12/2018 Call 2.800 2.040 2.040 0.000   0 2.040
STOZI9 20/12/2018 Put 2.800 0.420 0.420 0.000   0 0.420
STOZJ9 20/12/2018 Call 3.000 1.925 1.925 0.000   0 1.925
STOZK9 20/12/2018 Put 3.000 0.500 0.500 0.000   0 0.500
STOZB9 20/12/2018 Call 3.200 1.825 1.825 0.000   20 1.825
STOZC9 20/12/2018 Put 3.200 0.590 0.590 0.000   0 0.590
STOZL9 20/12/2018 Call 3.400 1.725 1.725 0.000   0 1.725
STOZM9 20/12/2018 Put 3.400 0.685 0.685 0.000   0 0.685
STOZF9 20/12/2018 Call 3.600 1.635 1.635 0.000   18 1.635
STOZG9 20/12/2018 Put 3.600 0.785 0.785 0.000   0 0.785
STOZ99 20/12/2018 Call 3.800 1.555 1.555 0.000   8 1.555
STOZA9 20/12/2018 Put 3.800 0.895 0.895 0.000   0 0.895
STOZP9 20/12/2018 Call 4.000 1.475 1.475 0.000   24 1.475
STOZQ9 20/12/2018 Put 4.000 1.005 1.005 0.000   0 1.005
STOZR9 20/12/2018 Call 4.200 1.400 1.400 0.000   32 1.400
STOZS9 20/12/2018 Put 4.200 1.125 1.125 0.000   0 1.125
STOZY9 20/12/2018 Call 4.400 1.340 1.340 0.000   22 1.340
STOB17 20/12/2018 Put 4.400 1.250 1.250 0.000   50 1.250
STOB47 20/12/2018 Call 4.600 1.275 1.275 0.000   22 1.275
STOB57 20/12/2018 Put 4.600 1.380 1.380 0.000   0 1.380
STOTK7 20/12/2018 Call 4.800 1.210 1.210 0.000   14 1.210
STOTL7 20/12/2018 Put 4.800 1.510 1.510 0.000   0 1.510
STOWY7 20/12/2018 Call 5.000 1.155 1.155 0.000   0 1.155
STOWZ7 20/12/2018 Put 5.000 1.650 1.650 0.000   0 1.650
STOYE7 20/12/2018 Call 5.500 1.035 1.035 0.000   0 1.035
STOYF7 20/12/2018 Put 5.500 2.005 2.005 0.000   0 2.005
STOYG7 20/12/2018 Call 6.000 0.925 0.925 0.000   0 0.925
STOYH7 20/12/2018 Put 6.000 2.385 2.385 0.000   0 2.385
STOZW7 20/12/2018 Call 6.500 0.830 0.830 0.000   0 0.830
STOZX7 20/12/2018 Put 6.500 2.780 2.780 0.000   0 2.780
STOLA8 20/12/2018 Call 7.000 0.745 0.745 0.000   0 0.745
STOLB8 20/12/2018 Put 7.000 3.190 3.190 0.000   0 3.190
STORX8 27/06/2019 Call 3.400 1.520 1.520 0.000   0 1.520
STORY8 27/06/2019 Put 3.400 0.750 0.750 0.000   0 0.750
STOR38 27/06/2019 Call 3.600 1.420 1.420 0.000   0 1.420
STOR48 27/06/2019 Put 3.600 0.860 0.860 0.000   0 0.860
STOP38 27/06/2019 Call 3.800 1.325 1.325 0.000   0 1.325
STOP48 27/06/2019 Put 3.800 0.970 0.970 0.000   0 0.970
STOP58 27/06/2019 Call 4.000 1.240 1.240 0.000   0 1.240
STOP68 27/06/2019 Put 4.000 1.080 1.080 0.000   0 1.080
STONN8 27/06/2019 Call 4.200 1.165 1.165 0.000   0 1.165
STONO8 27/06/2019 Put 4.200 1.205 1.205 0.000   0 1.205
STONP8 27/06/2019 Call 4.400 1.090 1.090 0.000   0 1.090
STONQ8 27/06/2019 Put 4.400 1.330 1.330 0.000   30 1.330
STONR8 27/06/2019 Call 4.600 1.020 1.020 0.000   0 1.020
STONS8 27/06/2019 Put 4.600 1.455 1.455 0.000   0 1.455
STONL8 27/06/2019 Call 4.800 0.965 0.965 0.000   0 0.965
STONM8 27/06/2019 Put 4.800 1.595 1.595 0.000   0 1.595
STON78 27/06/2019 Call 5.000 0.905 0.905 0.000   0 0.905
STONK8 27/06/2019 Put 5.000 1.735 1.735 0.000   0 1.735
STON38 27/06/2019 Call 5.500 0.780 0.780 0.000   0 0.780
STON68 27/06/2019 Put 5.500 2.090 2.090 0.000   0 2.090
STONT8 27/06/2019 Call 6.000 0.675 0.675 0.000   0 0.675
STONU8 27/06/2019 Put 6.000 2.475 2.475 0.000   0 2.475
STON18 27/06/2019 Call 6.500 0.585 0.585 0.000   0 0.585
STON28 27/06/2019 Put 6.500 2.865 2.865 0.000   0 2.865
STOMY8 27/06/2019 Call 7.000 0.510 0.510 0.000   0 0.510
STOMZ8 27/06/2019 Put 7.000 3.275 3.275 0.000   0 3.275

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.