Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
STO 3.610 Down -0.060 3.600 3.630 3.690 3.700 3.555 13,365,357 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOZY7 27/10/2016 Call 0.010 3.605 3.605 0.000   450 3.605
STOYR8 27/10/2016 Call 2.700 0.915 0.915 0.000   0 0.915
STOYS8 27/10/2016 Put 2.700 0.001 0.001 0.000   0 0.001
STOY38 27/10/2016 Call 2.800 0.820 0.820 0.000   0 0.820
STOY48 27/10/2016 Put 2.800 0.003 0.003 0.000   0 0.003
STOY58 27/10/2016 Call 2.900 0.725 0.725 0.000   0 0.725
STOY68 27/10/2016 Put 2.900 0.006 0.006 0.000   0 0.006
STOXR8 27/10/2016 Call 3.000 0.630 0.630 0.000   0 0.630
STOXS8 27/10/2016 Put 3.000 0.010 0.010 0.000   55 0.010
STOWV8 27/10/2016 Call 3.100 0.545 0.545 0.000   0 0.545
STOWW8 27/10/2016 Put 3.100 0.020 0.020 0.000 70 547 0.020
STOWX8 27/10/2016 Call 3.200 0.455 0.455 0.000   0 0.455
STOWY8 27/10/2016 Put 3.200 0.035 0.035 0.000   500 0.035
STOBZ8 27/10/2016 Call 3.300 0.375 0.375 0.000   0 0.375
STOC18 27/10/2016 Put 3.300 0.055 0.055 0.000 600 2,406 0.055
STOBX8 27/10/2016 Call 3.400 0.300 0.300 0.000   242 0.300
STOBY8 27/10/2016 Put 3.400 0.080 0.080 0.080 934 2,668 0.080
STOBP8 27/10/2016 Call 3.500 0.235 0.235 0.000   90 0.235
STOBQ8 27/10/2016 Put 3.500 0.115 0.115 0.105 125 1,777 0.115
STOBR8 27/10/2016 Call 3.600 0.175 0.175 0.180 63 1,421 0.175
STOBS8 27/10/2016 Put 3.600 0.160 0.160 0.160 1,227 1,657 0.160
STOVX8 27/10/2016 Call 3.610 0.170 0.170 0.160 112 202 0.170
STOVW8 27/10/2016 Put 3.610 0.165 0.165 0.000   115 0.165
STOBT8 27/10/2016 Call 3.700 0.130 0.130 0.125 184 17,796 0.130
STOBU8 27/10/2016 Put 3.700 0.215 0.215 0.205 60 1,080 0.215
STOVY8 27/10/2016 Call 3.710 0.125 0.125 0.000   60 0.125
STOVZ8 27/10/2016 Put 3.710 0.220 0.220 0.000   100 0.220
STOBV8 27/10/2016 Call 3.800 0.090 0.090 0.090 710 916 0.090
STOBW8 27/10/2016 Put 3.800 0.280 0.280 0.000   446 0.280
STOW28 27/10/2016 Call 3.810 0.085 0.085 0.000   0 0.085
STOW18 27/10/2016 Put 3.810 0.285 0.285 0.000   704 0.285
STOBM8 27/10/2016 Call 3.900 0.060 0.060 0.080 767 3,397 0.060
STOBO8 27/10/2016 Put 3.900 0.355 0.355 0.000   754 0.355
STOW38 27/10/2016 Call 3.910 0.060 0.060 0.000   0 0.060
STOWM8 27/10/2016 Put 3.910 0.360 0.360 0.000   1,051 0.360
STOZQ7 27/10/2016 Call 4.000 0.040 0.040 0.000   1,199 0.040
STOZR7 27/10/2016 Put 4.000 0.435 0.435 0.000   2,382 0.435
STOS68 27/10/2016 Call 4.010 0.040 0.040 0.000   106 0.040
STOS78 27/10/2016 Put 4.010 0.445 0.445 0.000   958 0.445
STOYW7 27/10/2016 Call 4.100 0.025 0.025 0.065 100 822 0.025
STOYX7 27/10/2016 Put 4.100 0.525 0.525 0.000   678 0.525
STOS98 27/10/2016 Call 4.110 0.025 0.025 0.000   0 0.025
STOS88 27/10/2016 Put 4.110 0.530 0.530 0.000   594 0.530
STOZM7 27/10/2016 Call 4.200 0.015 0.015 0.000   1,189 0.015
STOZN7 27/10/2016 Put 4.200 0.615 0.615 0.000   989 0.615
STOSA8 27/10/2016 Call 4.210 0.015 0.015 0.000   1,350 0.015
STOSB8 27/10/2016 Put 4.210 0.625 0.625 0.000   3,210 0.625
STOZ47 27/10/2016 Call 4.300 0.009 0.009 0.000   425 0.009
STOZ57 27/10/2016 Put 4.300 0.710 0.710 0.000   1,194 0.710
STORI8 27/10/2016 Call 4.310 0.009 0.009 0.000   0 0.009
STORH8 27/10/2016 Put 4.310 0.715 0.715 0.700 400 1,978 0.715
STOZO7 27/10/2016 Call 4.400 0.005 0.005 0.000   427 0.005
STOZP7 27/10/2016 Put 4.400 0.805 0.805 0.000   2,648 0.805
STORJ8 27/10/2016 Call 4.410 0.005 0.005 0.000   0 0.005
STORK8 27/10/2016 Put 4.410 0.815 0.815 0.000   470 0.815
STOZ87 27/10/2016 Call 4.500 0.003 0.003 0.000   7,199 0.003
STOZ97 27/10/2016 Put 4.500 0.905 0.905 0.000   546 0.905
STORM8 27/10/2016 Call 4.510 0.003 0.003 0.000   511 0.003
STORL8 27/10/2016 Put 4.510 0.910 0.910 0.000   2,290 0.910
STOZK7 27/10/2016 Call 4.600 0.002 0.002 0.000   2,633 0.002
STOZL7 27/10/2016 Put 4.600 1.000 1.000 0.000   1,039 1.000
STOTD8 27/10/2016 Call 4.610 0.002 0.002 0.000   265 0.002
STOTE8 27/10/2016 Put 4.610 1.010 1.010 0.000   534 1.010
STOYZ7 27/10/2016 Call 4.700 0.001 0.001 0.000   2,431 0.001
STOZ17 27/10/2016 Put 4.700 1.100 1.100 0.000   250 1.100
STOZI7 27/10/2016 Call 4.800 0.001 0.001 0.000   631 0.001
STOZJ7 27/10/2016 Put 4.800 1.200 1.200 0.000   530 1.200
STOZ27 27/10/2016 Call 4.900 0.000 0.000 0.000   826 0.000
STOZ37 27/10/2016 Put 4.900 1.295 1.295 0.000   32 1.295
STOZE7 27/10/2016 Call 5.000 0.000 0.000 0.000   3,040 0.000
STOZF7 27/10/2016 Put 5.000 1.395 1.395 0.000   80 1.395
STOZC7 27/10/2016 Call 5.250 0.000 0.000 0.000   5,874 0.000
STOZD7 27/10/2016 Put 5.250 1.645 1.645 0.000   0 1.645
STOSG8 27/10/2016 Call 5.260 0.000 0.000 0.000   190 0.000
STOSL8 27/10/2016 Put 5.260 1.650 1.650 0.000   0 1.650
STOZ67 27/10/2016 Call 5.500 0.000 0.000 0.000   13,150 0.000
STOZ77 27/10/2016 Put 5.500 1.895 1.895 0.000   0 1.895
STOYP8 27/10/2016 Call 5.510 0.000 0.000 0.000   0 0.000
STOYQ8 27/10/2016 Put 5.510 1.900 1.900 0.000   152 1.900
STOZA7 27/10/2016 Call 5.750 0.000 0.000 0.000   320 0.000
STOZB7 27/10/2016 Put 5.750 2.145 2.145 0.000   0 2.145
STOZG7 27/10/2016 Call 6.000 0.000 0.000 0.000   50 0.000
STOZH7 27/10/2016 Put 6.000 2.395 2.395 0.000   0 2.395
STOBK8 27/10/2016 Call 6.250 0.000 0.000 0.000   200 0.000
STOBL8 27/10/2016 Put 6.250 2.645 2.645 0.000   0 2.645
STOL28 27/10/2016 Call 6.500 0.000 0.000 0.000   0 0.000
STOL38 27/10/2016 Put 6.500 2.895 2.895 0.000   0 2.895
STOLG8 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
STOLH8 27/10/2016 Put 6.750 3.145 3.145 0.000   0 3.145
STODY8 24/11/2016 Call 0.010 3.610 3.610 0.000   0 3.610
STOYT8 24/11/2016 Call 2.700 0.940 0.940 0.000   0 0.940
STOYU8 24/11/2016 Put 2.700 0.020 0.020 0.000   0 0.020
STOY78 24/11/2016 Call 2.800 0.850 0.850 0.000   0 0.850
STOY88 24/11/2016 Put 2.800 0.030 0.030 0.000   0 0.030
STOY98 24/11/2016 Call 2.900 0.760 0.760 0.000   0 0.760
STOYA8 24/11/2016 Put 2.900 0.040 0.040 0.000   0 0.040
STOXT8 24/11/2016 Call 3.000 0.675 0.675 0.000   0 0.675
STOXU8 24/11/2016 Put 3.000 0.055 0.055 0.000   100 0.055
STOWZ8 24/11/2016 Call 3.100 0.590 0.590 0.000   0 0.590
STOX18 24/11/2016 Put 3.100 0.075 0.075 0.000   100 0.075
STOX28 24/11/2016 Call 3.200 0.515 0.515 0.000   450 0.515
STOX38 24/11/2016 Put 3.200 0.095 0.095 0.000   412 0.095
STOVQ8 24/11/2016 Call 3.300 0.440 0.440 0.000   190 0.440
STOVR8 24/11/2016 Put 3.300 0.120 0.120 0.000   292 0.120
STOVA8 24/11/2016 Call 3.400 0.375 0.375 0.000   26 0.375
STOVB8 24/11/2016 Put 3.400 0.155 0.155 0.000   283 0.155
STORN8 24/11/2016 Call 3.500 0.315 0.315 0.300 175 189 0.315
STORO8 24/11/2016 Put 3.500 0.190 0.190 0.000 1,040 1,150 0.190
STOIF8 24/11/2016 Call 3.600 0.260 0.260 0.240 25 393 0.260
STOIG8 24/11/2016 Put 3.600 0.235 0.235 0.240 25 875 0.235
STOEN8 24/11/2016 Call 3.700 0.210 0.210 0.000   649 0.210
STOF78 24/11/2016 Put 3.700 0.290 0.290 0.000 1,040 1,440 0.290
STODQ8 24/11/2016 Call 3.800 0.170 0.170 0.000   1,000 0.170
STODR8 24/11/2016 Put 3.800 0.350 0.350 0.000   372 0.350
STOCX8 24/11/2016 Call 3.900 0.135 0.135 0.120 130 376 0.135
STOCY8 24/11/2016 Put 3.900 0.415 0.415 0.000   296 0.415
STODK8 24/11/2016 Call 4.000 0.110 0.110 0.120 50 1,039 0.110
STODL8 24/11/2016 Put 4.000 0.485 0.485 0.000   1,867 0.485
STOVM8 24/11/2016 Call 4.010 0.105 0.105 0.000   300 0.105
STOVN8 24/11/2016 Put 4.010 0.495 0.495 0.000   200 0.495
STOCV8 24/11/2016 Call 4.100 0.085 0.085 0.000   1,780 0.085
STOCW8 24/11/2016 Put 4.100 0.565 0.565 0.000   860 0.565
STOVP8 24/11/2016 Call 4.110 0.085 0.085 0.000   0 0.085
STOVO8 24/11/2016 Put 4.110 0.570 0.570 0.000   0 0.570
STODO8 24/11/2016 Call 4.200 0.070 0.070 0.000   948 0.070
STODP8 24/11/2016 Put 4.200 0.650 0.650 0.000   5,155 0.650
STOZL8 24/11/2016 Call 4.210 0.065 0.065 0.000   100 0.065
STOZM8 24/11/2016 Put 4.210 0.655 0.655 0.000   0 0.655
STOD28 24/11/2016 Call 4.300 0.055 0.055 0.000   192 0.055
STOD38 24/11/2016 Put 4.300 0.735 0.735 0.000   584 0.735
STOZN8 24/11/2016 Call 4.310 0.055 0.055 0.000   0 0.055
STOZU8 24/11/2016 Put 4.310 0.740 0.740 0.000   0 0.740
STODU8 24/11/2016 Call 4.400 0.045 0.045 0.000   53 0.045
STODV8 24/11/2016 Put 4.400 0.825 0.825 0.000   4,000 0.825
STOZV8 24/11/2016 Call 4.410 0.040 0.040 0.000   0 0.040
STOZW8 24/11/2016 Put 4.410 0.830 0.830 0.000   30 0.830
STOD48 24/11/2016 Call 4.500 0.035 0.035 0.000   883 0.035
STOD58 24/11/2016 Put 4.500 0.920 0.920 0.000   537 0.920
STOZX8 24/11/2016 Call 4.510 0.035 0.035 0.000   0 0.035
STOZY8 24/11/2016 Put 4.510 0.925 0.925 0.000   0 0.925
STODS8 24/11/2016 Call 4.600 0.025 0.025 0.000   4,386 0.025
STODT8 24/11/2016 Put 4.600 1.015 1.015 0.000   58 1.015
STOB19 24/11/2016 Call 4.610 0.025 0.025 0.000   0 0.025
STOB69 24/11/2016 Put 4.610 1.020 1.020 0.000   0 1.020
STOCT8 24/11/2016 Call 4.700 0.020 0.020 0.000   1,500 0.020
STOCU8 24/11/2016 Put 4.700 1.110 1.110 0.000   350 1.110
STODW8 24/11/2016 Call 4.800 0.015 0.015 0.000   4,660 0.015
STODX8 24/11/2016 Put 4.800 1.205 1.205 0.000   0 1.205
STOCZ8 24/11/2016 Call 4.900 0.015 0.015 0.000   4,500 0.015
STOD18 24/11/2016 Put 4.900 1.305 1.305 0.000   49 1.305
STODM8 24/11/2016 Call 5.000 0.010 0.010 0.000   6,595 0.010
STODN8 24/11/2016 Put 5.000 1.400 1.400 0.000   100 1.400
STOD68 24/11/2016 Call 5.250 0.005 0.005 0.000   5,298 0.005
STOD78 24/11/2016 Put 5.250 1.650 1.650 0.000   0 1.650
STOV18 24/11/2016 Call 5.260 0.005 0.005 0.000   0 0.005
STOUZ8 24/11/2016 Put 5.260 1.650 1.650 0.000   40 1.650
STOD88 24/11/2016 Call 5.500 0.002 0.002 0.000   724 0.002
STOD98 24/11/2016 Put 5.500 1.895 1.895 0.000   0 1.895
STOE48 24/11/2016 Call 5.750 0.001 0.001 0.000   200 0.001
STOE58 24/11/2016 Put 5.750 2.145 2.145 0.000   0 2.145
STOY18 24/11/2016 Call 5.760 0.001 0.001 0.000   0 0.001
STOY28 24/11/2016 Put 5.760 2.145 2.145 2.140 19 19 2.145
STOJG8 24/11/2016 Call 6.000 0.001 0.001 0.000   163 0.001
STOJH8 24/11/2016 Put 6.000 2.390 2.390 0.000   0 2.390
STOJS8 24/11/2016 Call 6.250 0.000 0.000 0.000   150 0.000
STOJT8 24/11/2016 Put 6.250 2.640 2.640 0.000   0 2.640
STOL48 24/11/2016 Call 6.500 0.000 0.000 0.000   0 0.000
STOL58 24/11/2016 Put 6.500 2.890 2.890 0.000   0 2.890
STOLI8 24/11/2016 Call 6.750 0.000 0.000 0.000   0 0.000
STOLJ8 24/11/2016 Put 6.750 3.140 3.140 0.000   0 3.140
STOB79 24/11/2016 Call 6.760 0.000 0.000 0.000   0 0.000
STOB89 24/11/2016 Put 6.760 3.140 3.140 0.000   0 3.140
STOZT9 22/12/2016 Call 0.010 3.615 3.615 0.000   0 3.615
STOMV7 22/12/2016 Call 1.830 1.790 1.790 0.000   0 1.790
STOMW7 22/12/2016 Put 1.830 0.000 0.000 0.000   50 0.000
STOQU7 22/12/2016 Call 1.840 1.780 1.780 0.000   0 1.780
STOQT7 22/12/2016 Put 1.840 0.001 0.001 0.000   105 0.001
STOMX7 22/12/2016 Call 1.870 1.750 1.750 0.000   0 1.750
STON17 22/12/2016 Put 1.870 0.001 0.001 0.000   0 0.001
STOK87 22/12/2016 Call 1.970 1.655 1.655 0.000   0 1.655
STOK97 22/12/2016 Put 1.970 0.001 0.001 0.000   0 0.001
STOK67 22/12/2016 Call 2.060 1.565 1.565 0.000   0 1.565
STOK77 22/12/2016 Put 2.060 0.002 0.002 0.000   0 0.002
STOKA7 22/12/2016 Call 2.160 1.470 1.470 0.000   0 1.470
STOKB7 22/12/2016 Put 2.160 0.004 0.004 0.000   0 0.004
STOGQ7 22/12/2016 Call 2.250 1.380 1.380 0.000   0 1.380
STOGR7 22/12/2016 Put 2.250 0.007 0.007 0.000   30 0.007
STOGO7 22/12/2016 Call 2.340 1.295 1.295 0.000   0 1.295
STOGP7 22/12/2016 Put 2.340 0.010 0.010 0.000   0 0.010
STOGS7 22/12/2016 Call 2.440 1.200 1.200 0.000   60 1.200
STOGT7 22/12/2016 Put 2.440 0.015 0.015 0.000   20 0.015
STOEL7 22/12/2016 Call 2.530 1.115 1.115 0.000   0 1.115
STOEM7 22/12/2016 Put 2.530 0.020 0.020 0.000   30 0.020
STOWT9 22/12/2016 Call 2.620 1.035 1.035 0.000   0 1.035
STOWU9 22/12/2016 Put 2.620 0.030 0.030 0.000   100 0.030
STOCT7 22/12/2016 Call 2.630 1.025 1.025 0.000   0 1.025
STOCS7 22/12/2016 Put 2.630 0.030 0.030 0.000   0 0.030
STOD97 22/12/2016 Call 2.720 0.945 0.945 0.000   0 0.945
STODK7 22/12/2016 Put 2.720 0.040 0.040 0.000   0 0.040
STOWV9 22/12/2016 Call 2.810 0.870 0.870 0.000   669 0.870
STOWW9 22/12/2016 Put 2.810 0.055 0.055 0.000   100 0.055
STOCU7 22/12/2016 Call 2.820 0.860 0.860 0.000   0 0.860
STOCV7 22/12/2016 Put 2.820 0.055 0.055 0.000   0 0.055
STOYX9 22/12/2016 Call 2.910 0.785 0.785 0.000   0 0.785
STOYZ9 22/12/2016 Put 2.910 0.070 0.070 0.000   40 0.070
STOJ99 22/12/2016 Call 3.000 0.710 0.710 0.000   500 0.710
STOJA9 22/12/2016 Put 3.000 0.090 0.090 0.000   219 0.090
STOZ79 22/12/2016 Call 3.090 0.640 0.640 0.000   0 0.640
STOZ89 22/12/2016 Put 3.090 0.110 0.110 0.000   659 0.110
STOCM9 22/12/2016 Call 3.190 0.570 0.570 0.000   180 0.570
STOCN9 22/12/2016 Put 3.190 0.135 0.135 0.000   1,578 0.135
STOYT9 22/12/2016 Call 3.280 0.505 0.505 0.000   346 0.505
STOYU9 22/12/2016 Put 3.280 0.160 0.160 0.000   944 0.160
STOUA8 22/12/2016 Call 3.370 0.445 0.445 0.000   200 0.445
STOU98 22/12/2016 Put 3.370 0.195 0.195 0.000   180 0.195
STOYV9 22/12/2016 Call 3.470 0.385 0.385 0.000   1,150 0.385
STOYW9 22/12/2016 Put 3.470 0.230 0.230 0.000   1,500 0.230
STOBS7 22/12/2016 Call 3.480 0.380 0.380 0.000   90 0.380
STOBT7 22/12/2016 Put 3.480 0.235 0.235 0.000   245 0.235
STOUB8 22/12/2016 Call 3.560 0.335 0.335 0.000   286 0.335
STOUC8 22/12/2016 Put 3.560 0.270 0.270 0.290 400 1,570 0.270
STOYR9 22/12/2016 Call 3.660 0.285 0.285 0.000   30 0.285
STOYS9 22/12/2016 Put 3.660 0.320 0.320 0.000   230 0.320
STOBV7 22/12/2016 Call 3.670 0.280 0.280 0.000   112 0.280
STOBU7 22/12/2016 Put 3.670 0.325 0.325 0.000   125 0.325
STOUE8 22/12/2016 Call 3.750 0.245 0.245 0.220 20 3,514 0.245
STOUD8 22/12/2016 Put 3.750 0.370 0.370 0.000   495 0.370
STOZ59 22/12/2016 Call 3.840 0.210 0.210 0.000   517 0.210
STOZ69 22/12/2016 Put 3.840 0.425 0.425 0.000   2,140 0.425
STOTW8 22/12/2016 Call 3.940 0.175 0.175 0.000   5,842 0.175
STOTX8 22/12/2016 Put 3.940 0.490 0.490 0.000   2,778 0.490
STOZ39 22/12/2016 Call 4.030 0.150 0.150 0.000   1,537 0.150
STOZ49 22/12/2016 Put 4.030 0.555 0.555 0.000   1,523 0.555
STOBW7 22/12/2016 Call 4.040 0.145 0.145 0.000   90 0.145
STOBX7 22/12/2016 Put 4.040 0.560 0.560 0.000   1,506 0.560
STOSJ8 22/12/2016 Call 4.120 0.125 0.125 0.000   1,832 0.125
STOSK8 22/12/2016 Put 4.120 0.620 0.620 0.000   2,082 0.620
STOZW9 22/12/2016 Call 4.220 0.100 0.100 0.100 100 2,712 0.100
STOZX9 22/12/2016 Put 4.220 0.700 0.700 0.000   534 0.700
STOQG8 22/12/2016 Call 4.310 0.085 0.085 0.000   738 0.085
STOQH8 22/12/2016 Put 4.310 0.775 0.775 0.000   158 0.775
STOZF8 22/12/2016 Call 4.320 0.085 0.085 0.000   0 0.085
STOZG8 22/12/2016 Put 4.320 0.780 0.780 0.000   380 0.780
STOB27 22/12/2016 Call 4.410 0.070 0.070 0.000   2,849 0.070
STOB37 22/12/2016 Put 4.410 0.860 0.860 0.000   242 0.860
STOZH8 22/12/2016 Call 4.420 0.070 0.070 0.000   0 0.070
STOZI8 22/12/2016 Put 4.420 0.865 0.865 0.000   20 0.865
STOMB8 22/12/2016 Call 4.500 0.060 0.060 0.000   3,674 0.060
STOMC8 22/12/2016 Put 4.500 0.940 0.940 0.000   273 0.940
STOZJ8 22/12/2016 Call 4.510 0.060 0.060 0.000   0 0.060
STOZK8 22/12/2016 Put 4.510 0.945 0.945 0.000   0 0.945
STOTI7 22/12/2016 Call 4.590 0.050 0.050 0.000   1,724 0.050
STOTJ7 22/12/2016 Put 4.590 1.025 1.025 0.000   598 1.025
STOJI7 22/12/2016 Call 4.690 0.040 0.040 0.000   9,902 0.040
STOJJ7 22/12/2016 Put 4.690 1.115 1.115 0.000   3,213 1.115
STOBZ7 22/12/2016 Call 4.710 0.040 0.040 0.000   2,418 0.040
STOBY7 22/12/2016 Put 4.710 1.130 1.130 0.000   1,054 1.130
STOWU7 22/12/2016 Call 4.920 0.025 0.025 0.000   215 0.025
STOWV7 22/12/2016 Put 4.920 1.330 1.330 0.000   2,714 1.330
STOB99 22/12/2016 Call 4.930 0.025 0.025 0.000   0 0.025
STOBF9 22/12/2016 Put 4.930 1.335 1.335 0.000   1,446 1.335
STOFS7 22/12/2016 Call 5.150 0.015 0.015 0.000   1,074 0.015
STOFT7 22/12/2016 Put 5.150 1.555 1.555 0.000   1,157 1.555
STOK78 22/12/2016 Call 5.160 0.015 0.015 0.000   86 0.015
STOK88 22/12/2016 Put 5.160 1.555 1.555 0.000   1,100 1.555
STOY87 22/12/2016 Call 5.390 0.009 0.009 0.000   184 0.009
STOY97 22/12/2016 Put 5.390 1.790 1.790 0.000   19 1.790
STOKE8 22/12/2016 Call 5.400 0.009 0.009 0.000   0 0.009
STOKD8 22/12/2016 Put 5.400 1.790 1.790 0.000   650 1.790
STOFQ7 22/12/2016 Call 5.620 0.005 0.005 0.000   350 0.005
STOFR7 22/12/2016 Put 5.620 2.020 2.020 0.000   538 2.020
STOKK8 22/12/2016 Call 5.630 0.005 0.005 0.000   0 0.005
STOKJ8 22/12/2016 Put 5.630 2.015 2.015 0.000   806 2.015
STOY67 22/12/2016 Call 5.860 0.003 0.003 0.000   200 0.003
STOY77 22/12/2016 Put 5.860 2.255 2.255 0.000   0 2.255
STOBI7 22/12/2016 Call 6.090 0.002 0.002 0.000   560 0.002
STOBJ7 22/12/2016 Put 6.090 2.485 2.485 0.000   100 2.485
STOC17 22/12/2016 Call 6.100 0.002 0.002 0.000   1,265 0.002
STOC27 22/12/2016 Put 6.100 2.480 2.480 0.000   841 2.480
STOZS7 22/12/2016 Call 6.330 0.001 0.001 0.000   974 0.001
STOZT7 22/12/2016 Put 6.330 2.725 2.725 0.000   0 2.725
STOKT8 22/12/2016 Call 6.340 0.001 0.001 0.000   0 0.001
STOKU8 22/12/2016 Put 6.340 2.720 2.720 0.000   668 2.720
STOXA9 22/12/2016 Call 6.560 0.001 0.001 0.000   1,450 0.001
STOXB9 22/12/2016 Put 6.560 2.955 2.955 0.000   20 2.955
STOQA7 22/12/2016 Call 6.570 0.001 0.001 0.000   200 0.001
STOQ97 22/12/2016 Put 6.570 2.945 2.945 0.000   1,020 2.945
STOQE7 22/12/2016 Call 6.800 0.000 0.000 0.000   0 0.000
STOQD7 22/12/2016 Put 6.800 3.190 3.190 0.000   0 3.190
STOQF7 22/12/2016 Call 6.810 0.000 0.000 0.000   0 0.000
STOQG7 22/12/2016 Put 6.810 3.185 3.185 0.000   195 3.185
STOXC9 22/12/2016 Call 7.030 0.000 0.000 0.000   200 0.000
STOXD9 22/12/2016 Put 7.030 3.420 3.420 0.000   70 3.420
STOQ69 22/12/2016 Call 7.040 0.000 0.000 0.000   200 0.000
STOQ59 22/12/2016 Put 7.040 3.410 3.410 0.000   920 3.410
STOUJ9 22/12/2016 Call 7.500 0.000 0.000 0.000   1,050 0.000
STOUK9 22/12/2016 Put 7.500 3.890 3.890 0.000   0 3.890
STOQ79 22/12/2016 Call 7.510 0.000 0.000 0.000   0 0.000
STOQ89 22/12/2016 Put 7.510 3.875 3.875 0.000   875 3.875
STOUL9 22/12/2016 Call 7.970 0.000 0.000 0.000   0 0.000
STOUM9 22/12/2016 Put 7.970 4.360 4.360 0.000   50 4.360
STOQA9 22/12/2016 Call 7.980 0.000 0.000 0.000   0 0.000
STOQ99 22/12/2016 Put 7.980 4.340 4.340 0.000   816 4.340
STOUN9 22/12/2016 Call 8.440 0.000 0.000 0.000   0 0.000
STOUO9 22/12/2016 Put 8.440 4.830 4.830 0.000   0 4.830
STOQB9 22/12/2016 Call 8.450 0.000 0.000 0.000   0 0.000
STOQC9 22/12/2016 Put 8.450 4.810 4.810 0.000   1,463 4.810
STON39 22/12/2016 Call 8.900 0.000 0.000 0.000   0 0.000
STON49 22/12/2016 Put 8.900 5.290 5.290 0.000   0 5.290
STOCP7 22/12/2016 Call 8.910 0.000 0.000 0.000   0 0.000
STOCO7 22/12/2016 Put 8.910 5.265 5.265 0.000   700 5.265
STOLU9 22/12/2016 Call 9.370 0.000 0.000 0.000   600 0.000
STOLW9 22/12/2016 Put 9.370 5.760 5.760 0.000   0 5.760
STOQV7 22/12/2016 Call 9.380 0.000 0.000 0.000   0 0.000
STOQW7 22/12/2016 Put 9.380 5.735 5.735 0.000   485 5.735
STOII9 22/12/2016 Call 9.840 0.000 0.000 0.000   0 0.000
STOIJ9 22/12/2016 Put 9.840 6.230 6.230 0.000   0 6.230
STOCQ7 22/12/2016 Call 9.850 0.000 0.000 0.000   0 0.000
STOCR7 22/12/2016 Put 9.850 6.200 6.200 0.000   1,315 6.200
STOMF8 22/12/2016 Call 10.310 0.000 0.000 0.000   0 0.000
STOMG8 22/12/2016 Put 10.310 6.700 6.700 0.000   35 6.700
STOQY7 22/12/2016 Call 10.320 0.000 0.000 0.000   0 0.000
STOQX7 22/12/2016 Put 10.320 6.670 6.670 0.000   1,158 6.670
STOG28 22/12/2016 Call 10.780 0.000 0.000 0.000   5 0.000
STOG38 22/12/2016 Put 10.780 7.170 7.170 0.000   0 7.170
STOL98 22/12/2016 Call 10.790 0.000 0.000 0.000   0 0.000
STOL88 22/12/2016 Put 10.790 7.140 7.140 0.000   50 7.140
STOEO8 22/12/2016 Call 11.250 0.000 0.000 0.000   5 0.000
STOEP8 22/12/2016 Put 11.250 7.640 7.640 0.000   0 7.640
STOE18 22/12/2016 Call 11.260 0.000 0.000 0.000   0 0.000
STODZ8 22/12/2016 Put 11.260 7.605 7.605 0.000   993 7.605
STOES8 22/12/2016 Call 11.720 0.000 0.000 0.000   24 0.000
STOET8 22/12/2016 Put 11.720 8.110 8.110 0.000   14 8.110
STOEQ8 22/12/2016 Call 12.180 0.000 0.000 0.000   0 0.000
STOER8 22/12/2016 Put 12.180 8.570 8.570 0.000   0 8.570
STOVB7 22/12/2016 Call 12.190 0.000 0.000 0.000   0 0.000
STOVA7 22/12/2016 Put 12.190 8.535 8.535 0.000   1,057 8.535
STOEW8 22/12/2016 Call 12.650 0.000 0.000 0.000   0 0.000
STOEX8 22/12/2016 Put 12.650 9.040 9.040 0.000   105 9.040
STOF58 22/12/2016 Call 13.120 0.000 0.000 0.000   0 0.000
STOF68 22/12/2016 Put 13.120 9.510 9.510 0.000   20 9.510
STOCR8 22/12/2016 Call 13.130 0.000 0.000 0.000   0 0.000
STOCS8 22/12/2016 Put 13.130 9.480 9.480 0.000   1,344 9.480
STOEU8 22/12/2016 Call 13.590 0.000 0.000 0.000   0 0.000
STOEV8 22/12/2016 Put 13.590 9.980 9.980 0.000   13 9.980
STOR58 24/01/2017 Call 0.010 3.620 3.620 0.000   0 3.620
STOYV8 24/01/2017 Call 2.700 0.985 0.985 0.000   0 0.985
STOYW8 24/01/2017 Put 2.700 0.060 0.060 0.000   0 0.060
STOYB8 24/01/2017 Call 2.800 0.905 0.905 0.000   0 0.905
STOYC8 24/01/2017 Put 2.800 0.075 0.075 0.000   0 0.075
STOYD8 24/01/2017 Call 2.900 0.825 0.825 0.000   0 0.825
STOYE8 24/01/2017 Put 2.900 0.095 0.095 0.000   0 0.095
STOXV8 24/01/2017 Call 3.000 0.745 0.745 0.000   0 0.745
STOXW8 24/01/2017 Put 3.000 0.115 0.115 0.000   3,890 0.115
STOX48 24/01/2017 Call 3.100 0.670 0.670 0.000   0 0.670
STOX58 24/01/2017 Put 3.100 0.140 0.140 0.000   3,000 0.140
STOX68 24/01/2017 Call 3.200 0.600 0.600 0.000   0 0.600
STOX78 24/01/2017 Put 3.200 0.170 0.170 0.000   50 0.170
STOVS8 24/01/2017 Call 3.300 0.530 0.530 0.000   0 0.530
STOVT8 24/01/2017 Put 3.300 0.200 0.200 0.000   0 0.200
STOVC8 24/01/2017 Call 3.400 0.465 0.465 0.000   0 0.465
STOVD8 24/01/2017 Put 3.400 0.235 0.235 0.000   0 0.235
STORP8 24/01/2017 Call 3.500 0.405 0.405 0.000   3,890 0.405
STORQ8 24/01/2017 Put 3.500 0.280 0.280 0.000 80 9,825 0.280
STORR8 24/01/2017 Call 3.600 0.345 0.345 0.000   3,012 0.345
STORS8 24/01/2017 Put 3.600 0.325 0.325 0.000   150 0.325
STOR68 24/01/2017 Call 3.700 0.300 0.300 0.000 80 5,950 0.300
STOR78 24/01/2017 Put 3.700 0.375 0.375 0.000   600 0.375
STOPX8 24/01/2017 Call 3.800 0.255 0.255 0.000   100 0.255
STOPY8 24/01/2017 Put 3.800 0.430 0.430 0.000 80 6,000 0.430
STOQU8 24/01/2017 Call 3.900 0.215 0.215 0.000   0 0.215
STOQV8 24/01/2017 Put 3.900 0.495 0.495 0.000   0 0.495
STOPV8 24/01/2017 Call 4.000 0.180 0.180 0.000   112 0.180
STOPW8 24/01/2017 Put 4.000 0.560 0.560 0.000   0 0.560
STOQW8 24/01/2017 Call 4.100 0.155 0.155 0.000   350 0.155
STOQX8 24/01/2017 Put 4.100 0.635 0.635 0.000   0 0.635
STOQ48 24/01/2017 Call 4.200 0.130 0.130 0.000   172 0.130
STOQ58 24/01/2017 Put 4.200 0.710 0.710 0.000   6 0.710
STOQQ8 24/01/2017 Call 4.300 0.110 0.110 0.000 80 5,830 0.110
STOQR8 24/01/2017 Put 4.300 0.795 0.795 0.000   22 0.795
STOQ88 24/01/2017 Call 4.400 0.090 0.090 0.000   240 0.090
STOQ98 24/01/2017 Put 4.400 0.875 0.875 0.000   0 0.875
STOQO8 24/01/2017 Call 4.500 0.075 0.075 0.000   200 0.075
STOQP8 24/01/2017 Put 4.500 0.960 0.960 0.000   0 0.960
STOQ28 24/01/2017 Call 4.600 0.065 0.065 0.000   0 0.065
STOQ38 24/01/2017 Put 4.600 1.050 1.050 0.000   0 1.050
STOQC8 24/01/2017 Call 4.700 0.055 0.055 0.000   12 0.055
STOQD8 24/01/2017 Put 4.700 1.140 1.140 0.000   0 1.140
STOQ68 24/01/2017 Call 4.800 0.050 0.050 0.000   10 0.050
STOQ78 24/01/2017 Put 4.800 1.230 1.230 0.000   0 1.230
STOQS8 24/01/2017 Call 4.900 0.045 0.045 0.000   0 0.045
STOQT8 24/01/2017 Put 4.900 1.325 1.325 0.000   0 1.325
STOPZ8 24/01/2017 Call 5.000 0.035 0.035 0.045 200 200 0.035
STOQ18 24/01/2017 Put 5.000 1.420 1.420 0.000   0 1.420
STOQY8 24/01/2017 Call 5.250 0.025 0.025 0.000   30 0.025
STOQZ8 24/01/2017 Put 5.250 1.660 1.660 0.000   0 1.660
STOQA8 24/01/2017 Call 5.500 0.020 0.020 0.000   100 0.020
STOQB8 24/01/2017 Put 5.500 1.900 1.900 0.000   0 1.900
STOSC8 24/01/2017 Call 5.750 0.010 0.010 0.000   0 0.010
STOSD8 24/01/2017 Put 5.750 2.150 2.150 0.000   0 2.150
STOSE8 24/01/2017 Call 6.000 0.008 0.008 0.000   0 0.008
STOSF8 24/01/2017 Put 6.000 2.395 2.395 0.000   0 2.395
STOSM8 24/01/2017 Call 6.250 0.005 0.005 0.000   0 0.005
STOST8 24/01/2017 Put 6.250 2.645 2.645 0.000   0 2.645
STOT58 24/01/2017 Call 6.500 0.003 0.003 0.000   0 0.003
STOT68 24/01/2017 Put 6.500 2.895 2.895 0.000   0 2.895
STOTB8 24/01/2017 Call 6.750 0.002 0.002 0.000   0 0.002
STOTC8 24/01/2017 Put 6.750 3.145 3.145 0.000   0 3.145
STOUW8 23/02/2017 Call 0.010 3.625 3.625 0.000   0 3.625
STOYX8 23/02/2017 Call 2.700 1.015 1.015 0.000   0 1.015
STOYZ8 23/02/2017 Put 2.700 0.090 0.090 0.000   0 0.090
STOYF8 23/02/2017 Call 2.800 0.935 0.935 0.000   0 0.935
STOYG8 23/02/2017 Put 2.800 0.110 0.110 0.000   0 0.110
STOYH8 23/02/2017 Call 2.900 0.860 0.860 0.000   0 0.860
STOYI8 23/02/2017 Put 2.900 0.130 0.130 0.000   0 0.130
STOXY8 23/02/2017 Call 3.000 0.785 0.785 0.000   0 0.785
STOXZ8 23/02/2017 Put 3.000 0.155 0.155 0.000   0 0.155
STOX88 23/02/2017 Call 3.100 0.715 0.715 0.000   0 0.715
STOX98 23/02/2017 Put 3.100 0.185 0.185 0.000   0 0.185
STOXA8 23/02/2017 Call 3.200 0.645 0.645 0.000   0 0.645
STOXB8 23/02/2017 Put 3.200 0.215 0.215 0.000   0 0.215
STOVU8 23/02/2017 Call 3.300 0.580 0.580 0.000   50 0.580
STOVV8 23/02/2017 Put 3.300 0.255 0.255 0.000   0 0.255
STOVE8 23/02/2017 Call 3.400 0.520 0.520 0.000   0 0.520
STOVF8 23/02/2017 Put 3.400 0.290 0.290 0.000   1,000 0.290
STOV88 23/02/2017 Call 3.500 0.465 0.465 0.000   0 0.465
STOV98 23/02/2017 Put 3.500 0.335 0.335 0.000 25 225 0.335
STOV68 23/02/2017 Call 3.600 0.410 0.410 0.000   0 0.410
STOV78 23/02/2017 Put 3.600 0.380 0.380 0.000   0 0.380
STOUQ8 23/02/2017 Call 3.700 0.365 0.365 0.350 5 14 0.365
STOUR8 23/02/2017 Put 3.700 0.430 0.430 0.000   0 0.430
STOTP8 23/02/2017 Call 3.800 0.320 0.320 0.000   200 0.320
STOTQ8 23/02/2017 Put 3.800 0.485 0.485 0.000   0 0.485
STOUO8 23/02/2017 Call 3.900 0.280 0.280 0.000   0 0.280
STOUP8 23/02/2017 Put 3.900 0.545 0.545 0.000   22 0.545
STOTJ8 23/02/2017 Call 4.000 0.245 0.245 0.000   0 0.245
STOTK8 23/02/2017 Put 4.000 0.605 0.605 0.000   350 0.605
STOUM8 23/02/2017 Call 4.100 0.215 0.215 0.000   0 0.215
STOUN8 23/02/2017 Put 4.100 0.675 0.675 0.000   0 0.675
STOTN8 23/02/2017 Call 4.200 0.190 0.190 0.000   0 0.190
STOTO8 23/02/2017 Put 4.200 0.750 0.750 0.000   0 0.750
STOU88 23/02/2017 Call 4.300 0.165 0.165 0.000   0 0.165
STOUL8 23/02/2017 Put 4.300 0.825 0.825 0.000   0 0.825
STOTR8 23/02/2017 Call 4.400 0.145 0.145 0.000   1,500 0.145
STOTS8 23/02/2017 Put 4.400 0.905 0.905 0.000   0 0.905
STOUS8 23/02/2017 Call 4.500 0.125 0.125 0.000   0 0.125
STOUT8 23/02/2017 Put 4.500 0.990 0.990 0.000   0 0.990
STOTF8 23/02/2017 Call 4.600 0.110 0.110 0.000   0 0.110
STOTG8 23/02/2017 Put 4.600 1.075 1.075 0.000   0 1.075
STOU68 23/02/2017 Call 4.700 0.095 0.095 0.000   0 0.095
STOU78 23/02/2017 Put 4.700 1.160 1.160 0.000   0 1.160
STOTH8 23/02/2017 Call 4.800 0.080 0.080 0.000   0 0.080
STOTI8 23/02/2017 Put 4.800 1.250 1.250 0.000   0 1.250
STOTT8 23/02/2017 Call 4.900 0.070 0.070 0.000   0 0.070
STOU58 23/02/2017 Put 4.900 1.340 1.340 0.000   0 1.340
STOTL8 23/02/2017 Call 5.000 0.060 0.060 0.000   0 0.060
STOTM8 23/02/2017 Put 5.000 1.430 1.430 0.000   0 1.430
STOUU8 23/02/2017 Call 5.250 0.040 0.040 0.000   0 0.040
STOUV8 23/02/2017 Put 5.250 1.665 1.665 0.000   0 1.665
STOUX8 23/02/2017 Call 5.500 0.030 0.030 0.000   0 0.030
STOUY8 23/02/2017 Put 5.500 1.905 1.905 0.000   0 1.905
STOW17 30/03/2017 Call 0.010 3.635 3.635 0.000   0 3.635
STON27 30/03/2017 Call 1.780 1.855 1.855 0.000   0 1.855
STON37 30/03/2017 Put 1.780 0.009 0.009 0.000   0 0.009
STOKC7 30/03/2017 Call 1.870 1.770 1.770 0.000   0 1.770
STOKD7 30/03/2017 Put 1.870 0.015 0.015 0.000   0 0.015
STOI77 30/03/2017 Call 2.060 1.590 1.590 0.000   0 1.590
STOI87 30/03/2017 Put 2.060 0.025 0.025 0.000   0 0.025
STOGU7 30/03/2017 Call 2.250 1.420 1.420 0.000   0 1.420
STOGV7 30/03/2017 Put 2.250 0.045 0.045 0.000   0 0.045
STODL7 30/03/2017 Call 2.440 1.255 1.255 0.000   0 1.255
STODM7 30/03/2017 Put 2.440 0.070 0.070 0.000   0 0.070
STOWX9 30/03/2017 Call 2.620 1.110 1.110 0.000   0 1.110
STOWY9 30/03/2017 Put 2.620 0.105 0.105 0.000   40 0.105
STOYK7 30/03/2017 Call 2.630 1.100 1.100 0.000   0 1.100
STOYL7 30/03/2017 Put 2.630 0.105 0.105 0.000   0 0.105
STOZ18 30/03/2017 Call 2.720 1.030 1.030 0.000   0 1.030
STOZ88 30/03/2017 Put 2.720 0.120 0.120 0.000   0 0.120
STOXJ9 30/03/2017 Call 2.810 0.960 0.960 0.000   0 0.960
STOXK9 30/03/2017 Put 2.810 0.145 0.145 0.000   100 0.145
STOYN7 30/03/2017 Call 2.820 0.950 0.950 0.000   0 0.950
STOYM7 30/03/2017 Put 2.820 0.145 0.145 0.145 800 800 0.145
STOWC7 30/03/2017 Call 2.910 0.885 0.885 0.000   1,621 0.885
STOWF7 30/03/2017 Put 2.910 0.170 0.170 0.000   0 0.170
STOYO7 30/03/2017 Call 2.920 0.880 0.880 0.000   0 0.880
STOYP7 30/03/2017 Put 2.920 0.170 0.170 0.000   0 0.170
STOJB9 30/03/2017 Call 3.000 0.820 0.820 0.000   0 0.820
STOJC9 30/03/2017 Put 3.000 0.195 0.195 0.000   1,700 0.195
STOWA7 30/03/2017 Call 3.090 0.760 0.760 0.000   0 0.760
STOWB7 30/03/2017 Put 3.090 0.225 0.225 0.000   0 0.225
STOGW9 30/03/2017 Call 3.190 0.695 0.695 0.000   0 0.695
STOGX9 30/03/2017 Put 3.190 0.260 0.260 0.000   1,965 0.260
STOVM7 30/03/2017 Call 3.280 0.640 0.640 0.000   0 0.640
STOVN7 30/03/2017 Put 3.280 0.295 0.295 0.000   1,850 0.295
STOGY9 30/03/2017 Call 3.370 0.585 0.585 0.000   0 0.585
STOGZ9 30/03/2017 Put 3.370 0.330 0.330 0.000   550 0.330
STOVY7 30/03/2017 Call 3.470 0.530 0.530 0.000   20 0.530
STOVZ7 30/03/2017 Put 3.470 0.375 0.375 0.000   0 0.375
STOGQ9 30/03/2017 Call 3.560 0.480 0.480 0.000   834 0.480
STOGR9 30/03/2017 Put 3.560 0.415 0.415 0.000   408 0.415
STOVU7 30/03/2017 Call 3.660 0.430 0.430 0.000   204 0.430
STOVV7 30/03/2017 Put 3.660 0.465 0.465 0.000   0 0.465
STOG79 30/03/2017 Call 3.750 0.390 0.390 0.000   170 0.390
STOG89 30/03/2017 Put 3.750 0.510 0.510 0.000   0 0.510
STOVW7 30/03/2017 Call 3.840 0.350 0.350 0.000   200 0.350
STOVX7 30/03/2017 Put 3.840 0.560 0.560 0.000   0 0.560
STOG99 30/03/2017 Call 3.940 0.315 0.315 0.000   0 0.315
STOGM9 30/03/2017 Put 3.940 0.615 0.615 0.000   49 0.615
STOVS7 30/03/2017 Call 4.030 0.285 0.285 0.290 400 949 0.285
STOVT7 30/03/2017 Put 4.030 0.670 0.670 0.000   242 0.670
STOGN9 30/03/2017 Call 4.120 0.255 0.255 0.000   0 0.255
STOGO9 30/03/2017 Put 4.120 0.730 0.730 0.000   650 0.730
STOVQ7 30/03/2017 Call 4.220 0.225 0.225 0.000   46 0.225
STOVR7 30/03/2017 Put 4.220 0.805 0.805 0.000   10 0.805
STOG59 30/03/2017 Call 4.310 0.200 0.200 0.000   365 0.200
STOG69 30/03/2017 Put 4.310 0.870 0.870 0.000   4 0.870
STOVK7 30/03/2017 Call 4.410 0.180 0.180 0.000   726 0.180
STOVL7 30/03/2017 Put 4.410 0.945 0.945 0.000   361 0.945
STOFY9 30/03/2017 Call 4.500 0.160 0.160 0.000   1,159 0.160
STOFZ9 30/03/2017 Put 4.500 1.020 1.020 0.000   0 1.020
STOVO7 30/03/2017 Call 4.590 0.145 0.145 0.000   0 0.145
STOVP7 30/03/2017 Put 4.590 1.090 1.090 0.000   100 1.090
STOWP7 30/03/2017 Call 4.600 0.140 0.140 0.000   134 0.140
STOWO7 30/03/2017 Put 4.600 1.090 1.090 0.000   94 1.090
STOG19 30/03/2017 Call 4.690 0.130 0.130 0.000   0 0.130
STOG29 30/03/2017 Put 4.690 1.175 1.175 0.000   5 1.175
STOWW7 30/03/2017 Call 4.920 0.095 0.095 0.000   312 0.095
STOWX7 30/03/2017 Put 4.920 1.380 1.380 0.000   2,250 1.380
STOFU9 30/03/2017 Call 5.150 0.070 0.070 0.000   15 0.070
STOFV9 30/03/2017 Put 5.150 1.585 1.585 0.000   229 1.585
STOWQ7 30/03/2017 Call 5.160 0.070 0.070 0.000   30 0.070
STOWR7 30/03/2017 Put 5.160 1.580 1.580 0.000   1,720 1.580
STOYA7 30/03/2017 Call 5.390 0.050 0.050 0.000   273 0.050
STOYB7 30/03/2017 Put 5.390 1.810 1.810 0.000   0 1.810
STOG39 30/03/2017 Call 5.620 0.040 0.040 0.000   141 0.040
STOG49 30/03/2017 Put 5.620 2.030 2.030 0.000   0 2.030
STOWT7 30/03/2017 Call 5.630 0.040 0.040 0.000   0 0.040
STOWS7 30/03/2017 Put 5.630 2.015 2.015 0.000   440 2.015
STOYC7 30/03/2017 Call 5.860 0.030 0.030 0.000   50 0.030
STOYD7 30/03/2017 Put 5.860 2.265 2.265 0.000   0 2.265
STOFW9 30/03/2017 Call 6.090 0.020 0.020 0.000   1,072 0.020
STOFX9 30/03/2017 Put 6.090 2.490 2.490 0.000   8 2.490
STOW57 30/03/2017 Call 6.100 0.020 0.020 0.000   270 0.020
STOW47 30/03/2017 Put 6.100 2.465 2.465 0.000   465 2.465
STOZU7 30/03/2017 Call 6.330 0.015 0.015 0.000   200 0.015
STOZV7 30/03/2017 Put 6.330 2.730 2.730 0.000   0 2.730
STOKR8 30/03/2017 Call 6.340 0.015 0.015 0.000   14 0.015
STOKS8 30/03/2017 Put 6.340 2.700 2.700 0.000   315 2.700
STOKK9 30/03/2017 Call 6.560 0.010 0.010 0.000   0 0.010
STOKL9 30/03/2017 Put 6.560 2.955 2.955 0.000   0 2.955
STOKQ9 30/03/2017 Call 7.030 0.006 0.006 0.000   250 0.006
STOKR9 30/03/2017 Put 7.030 3.425 3.425 0.000   0 3.425
STOV28 30/03/2017 Call 7.040 0.006 0.006 0.000   0 0.006
STOV38 30/03/2017 Put 7.040 3.390 3.390 0.000   100 3.390
STOKY9 30/03/2017 Call 7.500 0.003 0.003 0.000   0 0.003
STOKZ9 30/03/2017 Put 7.500 3.895 3.895 0.000   0 3.895
STOW67 30/03/2017 Call 7.510 0.003 0.003 0.000   0 0.003
STOW77 30/03/2017 Put 7.510 3.860 3.860 0.000   460 3.860
STOL59 30/03/2017 Call 7.970 0.002 0.002 0.000   0 0.002
STOL69 30/03/2017 Put 7.970 4.365 4.365 0.000   0 4.365
STOW97 30/03/2017 Call 7.980 0.002 0.002 0.000   0 0.002
STOW87 30/03/2017 Put 7.980 4.325 4.325 0.000   314 4.325
STOIS8 30/03/2017 Call 8.440 0.001 0.001 0.000   0 0.001
STOIR8 30/03/2017 Put 8.440 4.835 4.835 0.000   0 4.835
STOIL8 30/03/2017 Call 8.450 0.001 0.001 0.000   0 0.001
STOIM8 30/03/2017 Put 8.450 4.790 4.790 0.000   532 4.790
STOT18 30/03/2017 Call 9.610 0.000 0.000 0.000   0 0.000
STOT28 30/03/2017 Put 9.610 6.005 6.005 0.000   0 6.005
STOT48 30/03/2017 Call 9.620 0.000 0.000 0.000   0 0.000
STOT38 30/03/2017 Put 9.620 5.950 5.950 0.000   57 5.950
STOT78 30/03/2017 Call 9.840 0.000 0.000 0.000   0 0.000
STOT88 30/03/2017 Put 9.840 6.235 6.235 0.000   0 6.235
STOTA8 30/03/2017 Call 9.850 0.000 0.000 0.000   0 0.000
STOT98 30/03/2017 Put 9.850 6.175 6.175 0.000   285 6.175
STONV8 29/06/2017 Call 0.010 3.655 3.655 0.000   0 3.655
STON47 29/06/2017 Call 1.780 1.875 1.875 0.000   0 1.875
STON57 29/06/2017 Put 1.780 0.030 0.030 0.000   0 0.030
STOKE7 29/06/2017 Call 1.870 1.795 1.795 0.000   0 1.795
STOKF7 29/06/2017 Put 1.870 0.040 0.040 0.000   0 0.040
STOI97 29/06/2017 Call 2.060 1.625 1.625 0.000   0 1.625
STOIF7 29/06/2017 Put 2.060 0.060 0.060 0.000   0 0.060
STOGW7 29/06/2017 Call 2.250 1.465 1.465 0.000   0 1.465
STOGX7 29/06/2017 Put 2.250 0.090 0.090 0.000   0 0.090
STODN7 29/06/2017 Call 2.440 1.310 1.310 0.000   0 1.310
STODO7 29/06/2017 Put 2.440 0.125 0.125 0.000   0 0.125
STOSV8 29/06/2017 Call 2.450 1.305 1.305 0.000   0 1.305
STOSU8 29/06/2017 Put 2.450 0.125 0.125 0.000   0 0.125
STOXN9 29/06/2017 Call 2.620 1.170 1.170 0.000   0 1.170
STOXO9 29/06/2017 Put 2.620 0.160 0.160 0.000   0 0.160
STOSW8 29/06/2017 Call 2.630 1.165 1.165 0.000   0 1.165
STOSX8 29/06/2017 Put 2.630 0.165 0.165 0.000   0 0.165
STOZ98 29/06/2017 Call 2.720 1.100 1.100 0.000   0 1.100
STOZA8 29/06/2017 Put 2.720 0.185 0.185 0.000   0 0.185
STOXL9 29/06/2017 Call 2.810 1.035 1.035 0.000   0 1.035
STOXM9 29/06/2017 Put 2.810 0.210 0.210 0.000   30 0.210
STOSZ8 29/06/2017 Call 2.820 1.030 1.030 0.000   0 1.030
STOSY8 29/06/2017 Put 2.820 0.210 0.210 0.000   0 0.210
STOYJ8 29/06/2017 Call 2.910 0.970 0.970 0.000   0 0.970
STOYK8 29/06/2017 Put 2.910 0.240 0.240 0.000   0 0.240
STOJD9 29/06/2017 Call 3.000 0.910 0.910 0.000   0 0.910
STOJE9 29/06/2017 Put 3.000 0.270 0.270 0.000   0 0.270
STOXC8 29/06/2017 Call 3.090 0.850 0.850 0.000   0 0.850
STOXD8 29/06/2017 Put 3.090 0.300 0.300 0.000   0 0.300
STOCO9 29/06/2017 Call 3.190 0.790 0.790 0.000   0 0.790
STOCP9 29/06/2017 Put 3.190 0.340 0.340 0.000   30 0.340
STOXF8 29/06/2017 Call 3.280 0.740 0.740 0.000   0 0.740
STOXG8 29/06/2017 Put 3.280 0.380 0.380 0.000   0 0.380
STOZO8 29/06/2017 Call 3.370 0.690 0.690 0.000   0 0.690
STOZP8 29/06/2017 Put 3.370 0.420 0.420 0.000   30 0.420
STOVG8 29/06/2017 Call 3.470 0.640 0.640 0.000   0 0.640
STOVH8 29/06/2017 Put 3.470 0.465 0.465 0.000   0 0.465
STOZ28 29/06/2017 Call 3.560 0.590 0.590 0.605 60 6,252 0.590
STOZ38 29/06/2017 Put 3.560 0.510 0.510 0.000   0 0.510
STORT8 29/06/2017 Call 3.660 0.545 0.545 0.000   0 0.545
STORU8 29/06/2017 Put 3.660 0.560 0.560 0.000   0 0.560
STOXI8 29/06/2017 Call 3.750 0.505 0.505 0.000   0 0.505
STOXJ8 29/06/2017 Put 3.750 0.610 0.610 0.000   20 0.610
STOP98 29/06/2017 Call 3.840 0.465 0.465 0.000   0 0.465
STOPK8 29/06/2017 Put 3.840 0.660 0.660 0.000   0 0.660
STOTY8 29/06/2017 Call 3.940 0.425 0.425 0.000   0 0.425
STOTZ8 29/06/2017 Put 3.940 0.720 0.720 0.000   0 0.720
STONW8 29/06/2017 Call 4.030 0.395 0.395 0.000   0 0.395
STONX8 29/06/2017 Put 4.030 0.775 0.775 0.000   0 0.775
STOWT8 29/06/2017 Call 4.040 0.390 0.390 0.000   0 0.390
STOWU8 29/06/2017 Put 4.040 0.770 0.770 0.000   0 0.770
STOSN8 29/06/2017 Call 4.120 0.360 0.360 0.000   320 0.360
STOSO8 29/06/2017 Put 4.120 0.830 0.830 0.000   130 0.830
STOM28 29/06/2017 Call 4.220 0.330 0.330 0.000   0 0.330
STOM38 29/06/2017 Put 4.220 0.895 0.895 0.000   0 0.895
STOQI8 29/06/2017 Call 4.310 0.305 0.305 0.000   25 0.305
STOQJ8 29/06/2017 Put 4.310 0.960 0.960 0.000   61 0.960
STOLK8 29/06/2017 Call 4.410 0.275 0.275 0.000   0 0.275
STOLN8 29/06/2017 Put 4.410 1.035 1.035 0.000   0 1.035
STOMH8 29/06/2017 Call 4.500 0.250 0.250 0.000   500 0.250
STOMI8 29/06/2017 Put 4.500 1.100 1.100 0.000   600 1.100
STOKF8 29/06/2017 Call 4.510 0.250 0.250 0.000   0 0.250
STOKG8 29/06/2017 Put 4.510 1.095 1.095 0.000   0 1.095
STOLO8 29/06/2017 Call 4.590 0.230 0.230 0.000   0 0.230
STOLP8 29/06/2017 Put 4.590 1.170 1.170 0.000   0 1.170
STOJK7 29/06/2017 Call 4.690 0.210 0.210 0.000   120 0.210
STOJL7 29/06/2017 Put 4.690 1.250 1.250 0.000   630 1.250
STOLZ8 29/06/2017 Call 4.920 0.170 0.170 0.000   3,300 0.170
STOM18 29/06/2017 Put 4.920 1.435 1.435 0.000   0 1.435
STOWS8 29/06/2017 Call 4.930 0.165 0.165 0.000   100 0.165
STOWR8 29/06/2017 Put 4.930 1.425 1.425 0.000   0 1.425
STOFW7 29/06/2017 Call 5.150 0.135 0.135 0.000   0 0.135
STOFX7 29/06/2017 Put 5.150 1.635 1.635 0.000   0 1.635
STOLQ8 29/06/2017 Call 5.390 0.105 0.105 0.000   0 0.105
STOLR8 29/06/2017 Put 5.390 1.850 1.850 0.000   0 1.850
STOFU7 29/06/2017 Call 5.620 0.085 0.085 0.000   130 0.085
STOFV7 29/06/2017 Put 5.620 2.060 2.060 0.000   0 2.060
STOKI8 29/06/2017 Call 5.630 0.085 0.085 0.000   110 0.085
STOKH8 29/06/2017 Put 5.630 2.035 2.035 0.000   0 2.035
STOLX8 29/06/2017 Call 5.860 0.065 0.065 0.000   0 0.065
STOLY8 29/06/2017 Put 5.860 2.285 2.285 0.000   227 2.285
STOBK7 29/06/2017 Call 6.090 0.055 0.055 0.000   770 0.055
STOBL7 29/06/2017 Put 6.090 2.505 2.505 0.000   416 2.505
STOWP8 29/06/2017 Call 6.100 0.055 0.055 0.000   0 0.055
STOWQ8 29/06/2017 Put 6.100 2.470 2.470 0.000   0 2.470
STOLS8 29/06/2017 Call 6.330 0.040 0.040 0.000   0 0.040
STOLW8 29/06/2017 Put 6.330 2.735 2.735 0.000   0 2.735
STOXF9 29/06/2017 Call 6.560 0.035 0.035 0.000   0 0.035
STOXG9 29/06/2017 Put 6.560 2.960 2.960 0.000   70 2.960
STOXH9 29/06/2017 Call 7.030 0.020 0.020 0.000   400 0.020
STOXI9 29/06/2017 Put 7.030 3.425 3.425 0.000   65 3.425
STOV58 29/06/2017 Call 7.040 0.020 0.020 0.000   0 0.020
STOV48 29/06/2017 Put 7.040 3.370 3.370 0.000   30 3.370
STOUP9 29/06/2017 Call 7.500 0.015 0.015 0.000   0 0.015
STOUQ9 29/06/2017 Put 7.500 3.895 3.895 0.000   0 3.895
STOJQ8 29/06/2017 Call 7.510 0.015 0.015 0.000   0 0.015
STOJR8 29/06/2017 Put 7.510 3.830 3.830 0.000   330 3.830
STOUR9 29/06/2017 Call 7.970 0.008 0.008 0.000   0 0.008
STOUS9 29/06/2017 Put 7.970 4.360 4.360 0.000   0 4.360
STOUT9 29/06/2017 Call 8.440 0.005 0.005 0.000   2 0.005
STOUU9 29/06/2017 Put 8.440 4.830 4.830 0.000   0 4.830
STOP78 29/06/2017 Call 8.450 0.005 0.005 0.000   0 0.005
STOP88 29/06/2017 Put 8.450 4.750 4.750 0.000   247 4.750
STON59 29/06/2017 Call 8.900 0.003 0.003 0.000   0 0.003
STON69 29/06/2017 Put 8.900 5.290 5.290 0.000   100 5.290
STOLX9 29/06/2017 Call 9.370 0.002 0.002 0.000   0 0.002
STOLY9 29/06/2017 Put 9.370 5.760 5.760 0.000   0 5.760
STOIK9 29/06/2017 Call 9.840 0.001 0.001 0.000   0 0.001
STOIL9 29/06/2017 Put 9.840 6.230 6.230 0.000   0 6.230
STOFJ9 29/06/2017 Call 10.310 0.001 0.001 0.000   0 0.001
STOFK9 29/06/2017 Put 10.310 6.700 6.700 0.000   0 6.700
STOEJ9 29/06/2017 Call 10.780 0.001 0.001 0.000   0 0.001
STOEM9 29/06/2017 Put 10.780 7.170 7.170 0.000   0 7.170
STOW48 29/06/2017 Call 11.250 0.000 0.000 0.000   0 0.000
STOW58 29/06/2017 Put 11.250 7.640 7.640 0.000   100 7.640
STOWA8 29/06/2017 Call 11.720 0.000 0.000 0.000   0 0.000
STOWB8 29/06/2017 Put 11.720 8.110 8.110 0.000   118 8.110
STOWE8 29/06/2017 Call 12.180 0.000 0.000 0.000   0 0.000
STOWF8 29/06/2017 Put 12.180 8.570 8.570 0.000   0 8.570
STOW88 29/06/2017 Call 12.650 0.000 0.000 0.000   0 0.000
STOW98 29/06/2017 Put 12.650 9.040 9.040 0.000   11 9.040
STOWG8 29/06/2017 Call 13.120 0.000 0.000 0.000   0 0.000
STOWH8 29/06/2017 Put 13.120 9.510 9.510 0.000   0 9.510
STOW68 29/06/2017 Call 13.590 0.000 0.000 0.000   0 0.000
STOW78 29/06/2017 Put 13.590 9.980 9.980 0.000   40 9.980
STOCJ9 28/09/2017 Call 0.010 3.615 3.615 0.000   0 3.615
STOZB8 28/09/2017 Call 2.600 1.245 1.245 0.000   0 1.245
STOZC8 28/09/2017 Put 2.600 0.210 0.210 0.000   0 0.210
STOYL8 28/09/2017 Call 2.800 1.105 1.105 0.000   0 1.105
STOYM8 28/09/2017 Put 2.800 0.265 0.265 0.000   0 0.265
STOCU9 28/09/2017 Call 2.900            
STOCV9 28/09/2017 Put 2.900            
STOXH8 28/09/2017 Call 3.000 0.975 0.975 0.000   0 0.975
STOXO8 28/09/2017 Put 3.000 0.330 0.330 0.000   0 0.330
STOBM9 28/09/2017 Call 3.100 0.915 0.915 0.000   0 0.915
STOBO9 28/09/2017 Put 3.100 0.370 0.370 0.000   0 0.370
STOVI8 28/09/2017 Call 3.200 0.855 0.855 0.000   0 0.855
STOVJ8 28/09/2017 Put 3.200 0.410 0.410 0.000   0 0.410
STOBP9 28/09/2017 Call 3.300 0.795 0.795 0.000   0 0.795
STOBQ9 28/09/2017 Put 3.300 0.450 0.450 0.000   0 0.450
STORV8 28/09/2017 Call 3.400 0.740 0.740 0.000   0 0.740
STORW8 28/09/2017 Put 3.400 0.500 0.500 0.000   0 0.500
STOBI9 28/09/2017 Call 3.500 0.690 0.690 0.000   0 0.690
STOBJ9 28/09/2017 Put 3.500 0.545 0.545 0.000   0 0.545
STOR18 28/09/2017 Call 3.600 0.640 0.640 0.000   0 0.640
STOR28 28/09/2017 Put 3.600 0.595 0.595 0.000   25 0.595
STOBR9 28/09/2017 Call 3.700 0.600 0.600 0.000   0 0.600
STOBS9 28/09/2017 Put 3.700 0.650 0.650 0.000   0 0.650
STONY8 28/09/2017 Call 3.800 0.555 0.555 0.000   0 0.555
STONZ8 28/09/2017 Put 3.800 0.705 0.705 0.000   0 0.705
STOBT9 28/09/2017 Call 3.900 0.515 0.515 0.000   0 0.515
STOBU9 28/09/2017 Put 3.900 0.765 0.765 0.000   0 0.765
STOP18 28/09/2017 Call 4.000 0.475 0.475 0.000   0 0.475
STOP28 28/09/2017 Put 4.000 0.825 0.825 0.000   0 0.825
STOBK9 28/09/2017 Call 4.100 0.440 0.440 0.000   0 0.440
STOBL9 28/09/2017 Put 4.100 0.890 0.890 0.000   0 0.890
STOMU8 28/09/2017 Call 4.200 0.405 0.405 0.000   0 0.405
STOMV8 28/09/2017 Put 4.200 0.950 0.950 0.000   0 0.950
STOBG9 28/09/2017 Call 4.300 0.375 0.375 0.000   0 0.375
STOBH9 28/09/2017 Put 4.300 1.020 1.020 0.000   0 1.020
STOMW8 28/09/2017 Call 4.400 0.345 0.345 0.000   0 0.345
STOMX8 28/09/2017 Put 4.400 1.090 1.090 0.000   0 1.090
STOME8 28/09/2017 Call 4.600 0.290 0.290 0.000   0 0.290
STOMN8 28/09/2017 Put 4.600 1.240 1.240 0.000   0 1.240
STOMO8 28/09/2017 Call 4.800 0.250 0.250 0.000   0 0.250
STOMP8 28/09/2017 Put 4.800 1.395 1.395 0.000   0 1.395
STOMQ8 28/09/2017 Call 5.000 0.210 0.210 0.000   0 0.210
STOMR8 28/09/2017 Put 5.000 1.555 1.555 0.000   0 1.555
STOM48 28/09/2017 Call 5.500 0.140 0.140 0.000   100 0.140
STOM58 28/09/2017 Put 5.500 1.985 1.985 0.000   0 1.985
STOMS8 28/09/2017 Call 6.000 0.100 0.100 0.000   0 0.100
STOMT8 28/09/2017 Put 6.000 2.445 2.445 0.000   0 2.445
STOM68 28/09/2017 Call 6.500 0.070 0.070 0.000   0 0.070
STOM78 28/09/2017 Put 6.500 2.920 2.920 0.000   0 2.920
STOM88 28/09/2017 Call 7.000 0.050 0.050 0.000   0 0.050
STOMD8 28/09/2017 Put 7.000 3.410 3.410 0.000   0 3.410
STON67 21/12/2017 Call 1.780 1.945 1.945 0.000   0 1.945
STON77 21/12/2017 Put 1.780 0.030 0.030 0.000   0 0.030
STOKG7 21/12/2017 Call 1.870 1.875 1.875 0.000   0 1.875
STOKH7 21/12/2017 Put 1.870 0.040 0.040 0.000   0 0.040
STOIG7 21/12/2017 Call 2.060 1.735 1.735 0.000   0 1.735
STOIH7 21/12/2017 Put 2.060 0.065 0.065 0.000   0 0.065
STOGY7 21/12/2017 Call 2.250 1.605 1.605 0.000   0 1.605
STOGZ7 21/12/2017 Put 2.250 0.100 0.100 0.000   0 0.100
STODP7 21/12/2017 Call 2.440 1.485 1.485 0.000   0 1.485
STODQ7 21/12/2017 Put 2.440 0.145 0.145 0.000   40 0.145
STOXR9 21/12/2017 Call 2.620 1.380 1.380 0.000   0 1.380
STOXS9 21/12/2017 Put 2.620 0.195 0.195 0.000   0 0.195
STOXP9 21/12/2017 Call 2.810 1.275 1.275 0.000   0 1.275
STOXQ9 21/12/2017 Put 2.810 0.260 0.260 0.000   0 0.260
STOJF9 21/12/2017 Call 3.000 1.180 1.180 0.000   0 1.180
STOJG9 21/12/2017 Put 3.000 0.335 0.335 0.000   0 0.335
STOCQ9 21/12/2017 Call 3.190 1.090 1.090 0.000   0 1.090
STOCR9 21/12/2017 Put 3.190 0.420 0.420 0.000   20 0.420
STOZQ8 21/12/2017 Call 3.370 1.010 1.010 0.000   0 1.010
STOZR8 21/12/2017 Put 3.370 0.510 0.510 0.000   0 0.510
STOZ48 21/12/2017 Call 3.560 0.930 0.930 0.000   0 0.930
STOZ58 21/12/2017 Put 3.560 0.610 0.610 0.000   0 0.610
STOXK8 21/12/2017 Call 3.750 0.865 0.865 0.000   0 0.865
STOXL8 21/12/2017 Put 3.750 0.725 0.725 0.000   15 0.725
STOU18 21/12/2017 Call 3.940 0.800 0.800 0.000   0 0.800
STOU28 21/12/2017 Put 3.940 0.840 0.840 0.000   80 0.840
STOSP8 21/12/2017 Call 4.120 0.745 0.745 0.000   0 0.745
STOSQ8 21/12/2017 Put 4.120 0.960 0.960 0.000   0 0.960
STOQK8 21/12/2017 Call 4.310 0.690 0.690 0.000   225 0.690
STOQL8 21/12/2017 Put 4.310 1.090 1.090 0.000   110 1.090
STOMJ8 21/12/2017 Call 4.500 0.640 0.640 0.000   270 0.640
STOMK8 21/12/2017 Put 4.500 1.235 1.235 0.000   80 1.235
STOMP7 21/12/2017 Call 4.690 0.590 0.590 0.000   15 0.590
STOMQ7 21/12/2017 Put 4.690 1.375 1.375 0.000   0 1.375
STOM97 21/12/2017 Call 5.150 0.495 0.495 0.000   0 0.495
STOMA7 21/12/2017 Put 5.150 1.745 1.745 0.000   0 1.745
STOLK7 21/12/2017 Call 5.620 0.415 0.415 0.000   0 0.415
STOLL7 21/12/2017 Put 5.620 2.140 2.140 0.000   0 2.140
STOKL7 21/12/2017 Call 6.090 0.345 0.345 0.000   0 0.345
STOKM7 21/12/2017 Put 6.090 2.560 2.560 0.000   270 2.560
STOLM7 21/12/2017 Call 6.560 0.290 0.290 0.000   140 0.290
STOLN7 21/12/2017 Put 6.560 2.995 2.995 0.000   0 2.995
STOKN7 21/12/2017 Call 7.030 0.245 0.245 0.000   308 0.245
STOKO7 21/12/2017 Put 7.030 3.440 3.440 0.000   0 3.440
STOLE7 21/12/2017 Call 7.500 0.205 0.205 0.000   200 0.205
STOLF7 21/12/2017 Put 7.500 3.895 3.895 0.000   0 3.895
STOKR7 21/12/2017 Call 7.970 0.175 0.175 0.000   0 0.175
STOLB7 21/12/2017 Put 7.970 4.360 4.360 0.000   10 4.360
STOLG7 21/12/2017 Call 8.440 0.145 0.145 0.000   0 0.145
STOLH7 21/12/2017 Put 8.440 4.830 4.830 0.000   0 4.830
STOKP7 21/12/2017 Call 8.900 0.125 0.125 0.000   0 0.125
STOKQ7 21/12/2017 Put 8.900 5.290 5.290 0.000   0 5.290
STOLI7 21/12/2017 Call 9.370 0.105 0.105 0.000   0 0.105
STOLJ7 21/12/2017 Put 9.370 5.760 5.760 0.000   0 5.760
STOM17 21/12/2017 Call 9.840 0.090 0.090 0.000   0 0.090
STOM27 21/12/2017 Put 9.840 6.230 6.230 0.000   0 6.230
STOB58 21/12/2017 Call 10.310 0.080 0.080 0.000   0 0.080
STOB68 21/12/2017 Put 10.310 6.700 6.700 0.000   0 6.700
STOBV9 28/03/2018 Call 2.800 1.205 1.205 0.000   0 1.205
STOBW9 28/03/2018 Put 2.800 0.360 0.360 0.000   0 0.360
STOC29 28/03/2018 Call 3.000 1.085 1.085 0.000   0 1.085
STOC39 28/03/2018 Put 3.000 0.435 0.435 0.000   0 0.435
STOC49 28/03/2018 Call 3.200 0.975 0.975 0.000   0 0.975
STOC59 28/03/2018 Put 3.200 0.520 0.520 0.000   0 0.520
STOC69 28/03/2018 Call 3.400 0.870 0.870 0.000   0 0.870
STOC79 28/03/2018 Put 3.400 0.615 0.615 0.000   0 0.615
STOCF9 28/03/2018 Call 3.600 0.775 0.775 0.000   0 0.775
STOCG9 28/03/2018 Put 3.600 0.720 0.720 0.000   0 0.720
STOBX9 28/03/2018 Call 3.800 0.690 0.690 0.000   0 0.690
STOBY9 28/03/2018 Put 3.800 0.825 0.825 0.000   0 0.825
STOBZ9 28/03/2018 Call 4.000 0.610 0.610 0.000   0 0.610
STOC19 28/03/2018 Put 4.000 0.945 0.945 0.000   0 0.945
STOCH9 28/03/2018 Call 4.200 0.540 0.540 0.000   0 0.540
STOCI9 28/03/2018 Put 4.200 1.070 1.070 0.000   0 1.070
STOC89 28/03/2018 Call 4.400 0.475 0.475 0.000   0 0.475
STOC99 28/03/2018 Put 4.400 1.200 1.200 0.000   0 1.200
STON87 28/06/2018 Call 1.780 1.995 1.995 0.000   0 1.995
STON97 28/06/2018 Put 1.780 0.045 0.045 0.000   0 0.045
STOKI7 28/06/2018 Call 1.870 1.930 1.930 0.000   0 1.930
STOKJ7 28/06/2018 Put 1.870 0.060 0.060 0.000   0 0.060
STOII7 28/06/2018 Call 2.060 1.805 1.805 0.000   0 1.805
STOIJ7 28/06/2018 Put 2.060 0.090 0.090 0.000   100 0.090
STOI17 28/06/2018 Call 2.250 1.690 1.690 0.000   0 1.690
STOI27 28/06/2018 Put 2.250 0.135 0.135 0.000   0 0.135
STODR7 28/06/2018 Call 2.440 1.585 1.585 0.000   0 1.585
STODS7 28/06/2018 Put 2.440 0.185 0.185 0.000   0 0.185
STOXV9 28/06/2018 Call 2.620 1.490 1.490 0.000   0 1.490
STOXW9 28/06/2018 Put 2.620 0.240 0.240 0.000   0 0.240
STOXT9 28/06/2018 Call 2.810 1.400 1.400 0.000   0 1.400
STOXU9 28/06/2018 Put 2.810 0.310 0.310 0.000   0 0.310
STOJH9 28/06/2018 Call 3.000 1.310 1.310 0.000   0 1.310
STOJI9 28/06/2018 Put 3.000 0.390 0.390 0.000   135 0.390
STOCS9 28/06/2018 Call 3.190 1.235 1.235 0.000   0 1.235
STOCT9 28/06/2018 Put 3.190 0.480 0.480 0.000   0 0.480
STOZS8 28/06/2018 Call 3.370 1.165 1.165 0.000   0 1.165
STOZT8 28/06/2018 Put 3.370 0.575 0.575 0.000   180 0.575
STOZ68 28/06/2018 Call 3.560 1.090 1.090 0.000   0 1.090
STOZ78 28/06/2018 Put 3.560 0.675 0.675 0.000   0 0.675
STOXM8 28/06/2018 Call 3.750 1.030 1.030 0.000   0 1.030
STOXN8 28/06/2018 Put 3.750 0.790 0.790 0.000   0 0.790
STOU38 28/06/2018 Call 3.940 0.970 0.970 0.000   0 0.970
STOU48 28/06/2018 Put 3.940 0.910 0.910 0.000   0 0.910
STOSR8 28/06/2018 Call 4.120 0.915 0.915 0.000   0 0.915
STOSS8 28/06/2018 Put 4.120 1.030 1.030 0.000   90 1.030
STOQM8 28/06/2018 Call 4.310 0.865 0.865 0.000   0 0.865
STOQN8 28/06/2018 Put 4.310 1.160 1.160 0.000   0 1.160
STOML8 28/06/2018 Call 4.500 0.820 0.820 0.000   200 0.820
STOMM8 28/06/2018 Put 4.500 1.300 1.300 0.000   40 1.300
STOJY8 28/06/2018 Call 4.690 0.770 0.770 0.000   115 0.770
STOJZ8 28/06/2018 Put 4.690 1.440 1.440 0.000   0 1.440
STOIP8 28/06/2018 Call 5.150 0.675 0.675 0.000   0 0.675
STOIQ8 28/06/2018 Put 5.150 1.800 1.800 0.000   4 1.800
STOI18 28/06/2018 Call 5.620 0.585 0.585 0.000   0 0.585
STOI28 28/06/2018 Put 5.620 2.190 2.190 0.000   0 2.190
STOGO8 28/06/2018 Call 6.090 0.520 0.520 0.000   0 0.520
STOGP8 28/06/2018 Put 6.090 2.600 2.600 0.000   110 2.600
STOI38 28/06/2018 Call 6.560 0.450 0.450 0.000   0 0.450
STOI48 28/06/2018 Put 6.560 3.020 3.020 0.000   0 3.020
STOGQ8 28/06/2018 Call 7.030 0.405 0.405 0.000   0 0.405
STOGR8 28/06/2018 Put 7.030 3.455 3.455 0.000   45 3.455
STOGY8 28/06/2018 Call 7.500 0.355 0.355 0.000   50 0.355
STOGZ8 28/06/2018 Put 7.500 3.905 3.905 0.000   0 3.905
STOGS8 28/06/2018 Call 7.970 0.315 0.315 0.000   0 0.315
STOGT8 28/06/2018 Put 7.970 4.365 4.365 0.000   0 4.365
STOGU8 28/06/2018 Call 8.440 0.285 0.285 0.000   0 0.285
STOGV8 28/06/2018 Put 8.440 4.830 4.830 0.000   0 4.830
STOI58 28/06/2018 Call 8.900 0.250 0.250 0.000   0 0.250
STOI68 28/06/2018 Put 8.900 5.290 5.290 0.000   0 5.290
STOGW8 28/06/2018 Call 9.370 0.225 0.225 0.000   0 0.225
STOGX8 28/06/2018 Put 9.370 5.760 5.760 0.000   0 5.760
STOIJ8 28/06/2018 Call 9.840 0.205 0.205 0.000   0 0.205
STOIK8 28/06/2018 Put 9.840 6.230 6.230 0.000   45 6.230
STONK7 20/12/2018 Call 1.800 1.970 1.970 0.000   0 1.970
STONL7 20/12/2018 Put 1.800 0.165 0.165 0.000   0 0.165
STOKK7 20/12/2018 Call 1.900 1.905 1.905 0.000   0 1.905
STOLO7 20/12/2018 Put 1.900 0.190 0.190 0.000   0 0.190
STOIK7 20/12/2018 Call 2.000 1.840 1.840 0.000   0 1.840
STOIL7 20/12/2018 Put 2.000 0.225 0.225 0.000   0 0.225
STOI37 20/12/2018 Call 2.200 1.720 1.720 0.000   0 1.720
STOI47 20/12/2018 Put 2.200 0.290 0.290 0.000   0 0.290
STODT7 20/12/2018 Call 2.400 1.605 1.605 0.000   0 1.605
STODU7 20/12/2018 Put 2.400 0.375 0.375 0.000   0 0.375
STOZD9 20/12/2018 Call 2.600 1.505 1.505 0.000   0 1.505
STOZE9 20/12/2018 Put 2.600 0.460 0.460 0.000   10 0.460
STOZH9 20/12/2018 Call 2.800 1.410 1.410 0.000   0 1.410
STOZI9 20/12/2018 Put 2.800 0.555 0.555 0.000   0 0.555
STOZJ9 20/12/2018 Call 3.000 1.325 1.325 0.000   0 1.325
STOZK9 20/12/2018 Put 3.000 0.655 0.655 0.000   0 0.655
STOZB9 20/12/2018 Call 3.200 1.245 1.245 0.000   20 1.245
STOZC9 20/12/2018 Put 3.200 0.765 0.765 0.000   0 0.765
STOZL9 20/12/2018 Call 3.400 1.170 1.170 0.000   0 1.170
STOZM9 20/12/2018 Put 3.400 0.880 0.880 0.000   0 0.880
STOZF9 20/12/2018 Call 3.600 1.100 1.100 0.000   18 1.100
STOZG9 20/12/2018 Put 3.600 1.005 1.005 0.000   0 1.005
STOZ99 20/12/2018 Call 3.800 1.040 1.040 0.000   8 1.040
STOZA9 20/12/2018 Put 3.800 1.130 1.130 0.000   0 1.130
STOZP9 20/12/2018 Call 4.000 0.980 0.980 0.000   24 0.980
STOZQ9 20/12/2018 Put 4.000 1.260 1.260 0.000   0 1.260
STOZR9 20/12/2018 Call 4.200 0.925 0.925 0.000   32 0.925
STOZS9 20/12/2018 Put 4.200 1.400 1.400 0.000   0 1.400
STOZY9 20/12/2018 Call 4.400 0.875 0.875 0.000   22 0.875
STOB17 20/12/2018 Put 4.400 1.540 1.540 0.000   50 1.540
STOB47 20/12/2018 Call 4.600 0.825 0.825 0.000   22 0.825
STOB57 20/12/2018 Put 4.600 1.680 1.680 0.000   0 1.680
STOTK7 20/12/2018 Call 4.800 0.780 0.780 0.000   14 0.780
STOTL7 20/12/2018 Put 4.800 1.835 1.835 0.000   0 1.835
STOWY7 20/12/2018 Call 5.000 0.740 0.740 0.000   0 0.740
STOWZ7 20/12/2018 Put 5.000 1.985 1.985 0.000   0 1.985
STOYE7 20/12/2018 Call 5.500 0.645 0.645 0.000   0 0.645
STOYF7 20/12/2018 Put 5.500 2.380 2.380 0.000   0 2.380
STOYG7 20/12/2018 Call 6.000 0.570 0.570 0.000   0 0.570
STOYH7 20/12/2018 Put 6.000 2.785 2.785 0.000   0 2.785
STOZW7 20/12/2018 Call 6.500 0.500 0.500 0.000   0 0.500
STOZX7 20/12/2018 Put 6.500 3.210 3.210 0.000   0 3.210
STOLA8 20/12/2018 Call 7.000 0.445 0.445 0.000   0 0.445
STOLB8 20/12/2018 Put 7.000 3.635 3.635 0.000   0 3.635
STOZD8 27/06/2019 Call 2.600 1.360 1.360 0.000   0 1.360
STOZE8 27/06/2019 Put 2.600 0.485 0.485 0.000   0 0.485
STOYN8 27/06/2019 Call 2.800 1.255 1.255 0.000   0 1.255
STOYO8 27/06/2019 Put 2.800 0.585 0.585 0.000   0 0.585
STOXP8 27/06/2019 Call 3.000 1.160 1.160 0.000   0 1.160
STOXQ8 27/06/2019 Put 3.000 0.690 0.690 0.000   0 0.690
STOVK8 27/06/2019 Call 3.200 1.075 1.075 0.000   0 1.075
STOVL8 27/06/2019 Put 3.200 0.800 0.800 0.000   0 0.800
STORX8 27/06/2019 Call 3.400 0.990 0.990 0.000   0 0.990
STORY8 27/06/2019 Put 3.400 0.915 0.915 0.000   0 0.915
STOR38 27/06/2019 Call 3.600 0.925 0.925 0.000   0 0.925
STOR48 27/06/2019 Put 3.600 1.040 1.040 0.000   0 1.040
STOP38 27/06/2019 Call 3.800 0.855 0.855 0.000   0 0.855
STOP48 27/06/2019 Put 3.800 1.170 1.170 0.000   0 1.170
STOP58 27/06/2019 Call 4.000 0.795 0.795 0.000   0 0.795
STOP68 27/06/2019 Put 4.000 1.300 1.300 0.000   0 1.300
STONN8 27/06/2019 Call 4.200 0.740 0.740 0.000   0 0.740
STONO8 27/06/2019 Put 4.200 1.440 1.440 0.000   0 1.440
STONP8 27/06/2019 Call 4.400 0.685 0.685 0.000   0 0.685
STONQ8 27/06/2019 Put 4.400 1.585 1.585 0.000   30 1.585
STONR8 27/06/2019 Call 4.600 0.640 0.640 0.000   0 0.640
STONS8 27/06/2019 Put 4.600 1.725 1.725 0.000   0 1.725
STONL8 27/06/2019 Call 4.800 0.595 0.595 0.000   0 0.595
STONM8 27/06/2019 Put 4.800 1.880 1.880 0.000   0 1.880
STON78 27/06/2019 Call 5.000 0.555 0.555 0.000   0 0.555
STONK8 27/06/2019 Put 5.000 2.030 2.030 0.000   0 2.030
STON38 27/06/2019 Call 5.500 0.470 0.470 0.000   0 0.470
STON68 27/06/2019 Put 5.500 2.420 2.420 0.000   0 2.420
STONT8 27/06/2019 Call 6.000 0.395 0.395 0.000   0 0.395
STONU8 27/06/2019 Put 6.000 2.830 2.830 0.000   0 2.830
STON18 27/06/2019 Call 6.500 0.335 0.335 0.000   0 0.335
STON28 27/06/2019 Put 6.500 3.250 3.250 0.000   0 3.250
STOMY8 27/06/2019 Call 7.000 0.285 0.285 0.000   0 0.285
STOMZ8 27/06/2019 Put 7.000 3.675 3.675 0.000   0 3.675

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.