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 4.560 Down -0.110 4.540 4.570 4.580 4.590 4.415 10,084,149 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOQ27 28/07/2016 Call 0.010 4.550 4.550 0.000   950 4.550
STOQH7 28/07/2016 Call 2.100 2.460 2.460 0.000   0 2.460
STOQI7 28/07/2016 Put 2.100 0.000 0.000 0.000   0 0.000
STONU7 28/07/2016 Call 2.200 2.360 2.360 0.000   0 2.360
STONV7 28/07/2016 Put 2.200 0.000 0.000 0.000   0 0.000
STOPX7 28/07/2016 Call 2.300 2.260 2.260 0.000   0 2.260
STOPY7 28/07/2016 Put 2.300 0.000 0.000 0.000   0 0.000
STOP37 28/07/2016 Call 2.400 2.160 2.160 0.000   0 2.160
STOP47 28/07/2016 Put 2.400 0.000 0.000 0.000   0 0.000
STOPZ7 28/07/2016 Call 2.500 2.060 2.060 0.000   0 2.060
STOQ17 28/07/2016 Put 2.500 0.000 0.000 0.000   0 0.000
STOP17 28/07/2016 Call 2.600 1.960 1.960 0.000   0 1.960
STOP27 28/07/2016 Put 2.600 0.000 0.000 0.000   0 0.000
STOPP7 28/07/2016 Call 2.700 1.860 1.860 0.000   0 1.860
STOPQ7 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
STOP97 28/07/2016 Call 2.800 1.760 1.760 0.000   0 1.760
STOPK7 28/07/2016 Put 2.800 0.000 0.000 0.000   130 0.000
STOPN7 28/07/2016 Call 2.900 1.660 1.660 0.000   0 1.660
STOPO7 28/07/2016 Put 2.900 0.000 0.000 0.000   380 0.000
STONW7 28/07/2016 Call 3.000 1.560 1.560 0.000   123 1.560
STONX7 28/07/2016 Put 3.000 0.000 0.000 0.000   0 0.000
STOCM8 28/07/2016 Call 3.010 1.550 1.550 0.000   0 1.550
STOCL8 28/07/2016 Put 3.010 0.000 0.000 0.000   0 0.000
STOPT7 28/07/2016 Call 3.100 1.460 1.460 0.000   135 1.460
STOPU7 28/07/2016 Put 3.100 0.000 0.000 0.000   190 0.000
STOPL7 28/07/2016 Call 3.200 1.360 1.360 0.000   250 1.360
STOPM7 28/07/2016 Put 3.200 0.000 0.000 0.000   150 0.000
STOCN8 28/07/2016 Call 3.210 1.350 1.350 0.000   0 1.350
STOCO8 28/07/2016 Put 3.210 0.000 0.000 0.000   0 0.000
STOPR7 28/07/2016 Call 3.300 1.260 1.260 0.000   0 1.260
STOPS7 28/07/2016 Put 3.300 0.000 0.000 0.000   0 0.000
STOP57 28/07/2016 Call 3.400 1.160 1.160 0.000   0 1.160
STOP87 28/07/2016 Put 3.400 0.000 0.000 0.000   150 0.000
STOPV7 28/07/2016 Call 3.500 1.060 1.060 0.000   50 1.060
STOPW7 28/07/2016 Put 3.500 0.000 0.000 0.000   2,266 0.000
STOJI8 28/07/2016 Call 3.510 1.050 1.050 0.000   0 1.050
STOJJ8 28/07/2016 Put 3.510 0.000 0.000 0.000   0 0.000
STONY7 28/07/2016 Call 3.600 0.960 0.960 0.000   380 0.960
STONZ7 28/07/2016 Put 3.600 0.000 0.000 0.000   1,000 0.000
STOJL8 28/07/2016 Call 3.610 0.950 0.950 0.000   6,410 0.950
STOJK8 28/07/2016 Put 3.610 0.000 0.000 0.000   0 0.000
STOQ37 28/07/2016 Call 3.700 0.865 0.865 0.000   149 0.865
STOQ47 28/07/2016 Put 3.700 0.000 0.000 0.000   945 0.000
STOJM8 28/07/2016 Call 3.710 0.855 0.855 0.000   0 0.855
STOJN8 28/07/2016 Put 3.710 0.000 0.000 0.000   0 0.000
STOQ77 28/07/2016 Call 3.800 0.765 0.765 0.000   200 0.765
STOQ87 28/07/2016 Put 3.800 0.000 0.000 0.000   720 0.000
STOQ57 28/07/2016 Call 3.900 0.665 0.665 0.000   0 0.665
STOQ67 28/07/2016 Put 3.900 0.000 0.000 0.000   350 0.000
STOQZ7 28/07/2016 Call 4.000 0.565 0.565 0.560 70 601 0.565
STOR17 28/07/2016 Put 4.000 0.000 0.000 0.000   2,032 0.000
STOR27 28/07/2016 Call 4.100 0.470 0.470 0.000   1,150 0.470
STOR37 28/07/2016 Put 4.100 0.000 0.000 0.000   1,353 0.000
STOE68 28/07/2016 Call 4.110 0.460 0.460 0.000   0 0.460
STOE78 28/07/2016 Put 4.110 0.001 0.001 0.000   560 0.001
STORF7 28/07/2016 Call 4.200 0.375 0.375 0.340 152 9,307 0.375
STORG7 28/07/2016 Put 4.200 0.002 0.002 0.000   1,353 0.002
STOE98 28/07/2016 Call 4.210 0.365 0.365 0.000 100 100 0.365
STOE88 28/07/2016 Put 4.210 0.002 0.002 0.000   107 0.002
STOSN7 28/07/2016 Call 4.300 0.280 0.280 0.230 67 1,209 0.280
STOSO7 28/07/2016 Put 4.300 0.007 0.007 0.000   4,973 0.007
STOEH8 28/07/2016 Call 4.310 0.275 0.275 0.000   269 0.275
STOEI8 28/07/2016 Put 4.310 0.008 0.008 0.000   140 0.008
STOT27 28/07/2016 Call 4.400 0.200 0.200 0.135 239 6,684 0.200
STOT37 28/07/2016 Put 4.400 0.020 0.020 0.000   2,401 0.020
STOEK8 28/07/2016 Call 4.410 0.190 0.190 0.000 100 100 0.190
STOEJ8 28/07/2016 Put 4.410 0.025 0.025 0.000   30 0.025
STOTA7 28/07/2016 Call 4.500 0.130 0.130 0.000 200 2,827 0.130
STOTB7 28/07/2016 Put 4.500 0.050 0.050 0.055 1,761 4,317 0.050
STOYI7 28/07/2016 Call 4.510 0.120 0.120 0.000 200 499 0.120
STOYJ7 28/07/2016 Put 4.510 0.055 0.055 0.000   1,464 0.055
STOTC7 28/07/2016 Call 4.600 0.075 0.075 0.050 315 2,340 0.075
STOTD7 28/07/2016 Put 4.600 0.100 0.100 0.170 250 643 0.100
STOE28 28/07/2016 Call 4.610 0.070 0.070 0.000   435 0.070
STOE38 28/07/2016 Put 4.610 0.105 0.105 0.000   0 0.105
STOTM7 28/07/2016 Call 4.700 0.040 0.040 0.000   3,296 0.040
STOTN7 28/07/2016 Put 4.700 0.170 0.170 0.000   2,697 0.170
STOC68 28/07/2016 Call 4.710 0.040 0.040 0.000   341 0.040
STOC78 28/07/2016 Put 4.710 0.180 0.180 0.000   0 0.180
STOV67 28/07/2016 Call 4.800 0.020 0.020 0.000   3,186 0.020
STOV77 28/07/2016 Put 4.800 0.255 0.255 0.000   971 0.255
STOC98 28/07/2016 Call 4.810 0.020 0.020 0.000   1,449 0.020
STOC88 28/07/2016 Put 4.810 0.265 0.265 0.200 120 190 0.265
STOX17 28/07/2016 Call 4.900 0.010 0.010 0.008 110 3,172 0.010
STOX27 28/07/2016 Put 4.900 0.350 0.350 0.000 200 640 0.350
STOCF8 28/07/2016 Call 4.910 0.010 0.010 0.000   782 0.010
STOCG8 28/07/2016 Put 4.910 0.355 0.355 0.000   1,200 0.355
STOXQ7 28/07/2016 Call 5.000 0.006 0.006 0.008 100 3,907 0.006
STOXR7 28/07/2016 Put 5.000 0.445 0.445 0.000   200 0.445
STOEL8 28/07/2016 Call 5.010 0.006 0.006 0.000   1,411 0.006
STOEM8 28/07/2016 Put 5.010 0.455 0.455 0.000   120 0.455
STOXS7 28/07/2016 Call 5.250 0.001 0.001 0.000   1,647 0.001
STOXT7 28/07/2016 Put 5.250 0.690 0.690 0.000   0 0.690
STOC28 28/07/2016 Call 5.260 0.001 0.001 0.000   152 0.001
STOC38 28/07/2016 Put 5.260 0.700 0.700 0.000   100 0.700
STOXU7 28/07/2016 Call 5.500 0.000 0.000 0.000   3,002 0.000
STOXV7 28/07/2016 Put 5.500 0.940 0.940 0.000   0 0.940
STOJ38 28/07/2016 Call 5.510 0.000 0.000 0.000   0 0.000
STOJ28 28/07/2016 Put 5.510 0.950 0.950 0.000   0 0.950
STOXO7 28/07/2016 Call 5.750 0.000 0.000 0.000   0 0.000
STOXP7 28/07/2016 Put 5.750 1.190 1.190 0.000   0 1.190
STOIZ8 28/07/2016 Call 5.760 0.000 0.000 0.000   0 0.000
STOJ18 28/07/2016 Put 5.760 1.200 1.200 0.000   0 1.200
STOYS7 28/07/2016 Call 6.000 0.000 0.000 0.000   1,000 0.000
STOYT7 28/07/2016 Put 6.000 1.440 1.440 0.000   0 1.440
STOIY8 28/07/2016 Call 6.010 0.000 0.000 0.000   0 0.000
STOIX8 28/07/2016 Put 6.010 1.450 1.450 0.000   0 1.450
STOBG8 28/07/2016 Call 6.250 0.000 0.000 0.000   0 0.000
STOBH8 28/07/2016 Put 6.250 1.690 1.690 0.000   0 1.690
STOIV8 28/07/2016 Call 6.500 0.000 0.000 0.000   0 0.000
STOIW8 28/07/2016 Put 6.500 1.940 1.940 0.000   0 1.940
STOIU8 28/07/2016 Call 6.510 0.000 0.000 0.000   0 0.000
STOIT8 28/07/2016 Put 6.510 1.950 1.950 0.000   50 1.950
STOLC8 28/07/2016 Call 6.750 0.000 0.000 0.000   0 0.000
STOLD8 28/07/2016 Put 6.750 2.190 2.190 0.000   0 2.190
STOSG7 25/08/2016 Call 0.010 4.485 4.485 0.000   0 4.485
STOS87 25/08/2016 Call 2.500 2.065 2.065 0.000   0 2.065
STOS97 25/08/2016 Put 2.500 0.000 0.000 0.000   0 0.000
STORL7 25/08/2016 Call 2.600 1.965 1.965 0.000   0 1.965
STORM7 25/08/2016 Put 2.600 0.000 0.000 0.000   0 0.000
STOSE7 25/08/2016 Call 2.700 1.865 1.865 0.000   0 1.865
STOSF7 25/08/2016 Put 2.700 0.000 0.000 0.000   0 0.000
STORX7 25/08/2016 Call 2.800 1.765 1.765 0.000   0 1.765
STORY7 25/08/2016 Put 2.800 0.000 0.000 0.000   0 0.000
STOSA7 25/08/2016 Call 2.900 1.665 1.665 0.000   0 1.665
STOSB7 25/08/2016 Put 2.900 0.000 0.000 0.000   0 0.000
STORT7 25/08/2016 Call 3.000 1.565 1.565 0.000   0 1.565
STORW7 25/08/2016 Put 3.000 0.000 0.000 0.000   0 0.000
STOSC7 25/08/2016 Call 3.100 1.465 1.465 0.000   0 1.465
STOSD7 25/08/2016 Put 3.100 0.001 0.001 0.000   200 0.001
STORJ7 25/08/2016 Call 3.200 1.370 1.370 0.000   0 1.370
STORK7 25/08/2016 Put 3.200 0.001 0.001 0.000   60 0.001
STOS67 25/08/2016 Call 3.300 1.270 1.270 0.000   0 1.270
STOS77 25/08/2016 Put 3.300 0.003 0.003 0.000   0 0.003
STORN7 25/08/2016 Call 3.400 1.175 1.175 0.000   0 1.175
STORO7 25/08/2016 Put 3.400 0.004 0.004 0.000   74 0.004
STORZ7 25/08/2016 Call 3.500 1.080 1.080 0.000   0 1.080
STOS17 25/08/2016 Put 3.500 0.007 0.007 0.000   520 0.007
STORR7 25/08/2016 Call 3.600 0.985 0.985 0.000   0 0.985
STORS7 25/08/2016 Put 3.600 0.010 0.010 0.000   10 0.010
STOS47 25/08/2016 Call 3.700 0.890 0.890 0.000   380 0.890
STOS57 25/08/2016 Put 3.700 0.020 0.020 0.000   500 0.020
STORP7 25/08/2016 Call 3.800 0.800 0.800 0.000   112 0.800
STORQ7 25/08/2016 Put 3.800 0.025 0.025 0.000   0 0.025
STOS27 25/08/2016 Call 3.900 0.705 0.705 0.000   93 0.705
STOS37 25/08/2016 Put 3.900 0.040 0.040 0.000   79 0.040
STOSH7 25/08/2016 Call 4.000 0.620 0.620 0.000   350 0.620
STOSI7 25/08/2016 Put 4.000 0.050 0.050 0.070 200 228 0.050
STOSL7 25/08/2016 Call 4.100 0.535 0.535 0.000   0 0.535
STOSM7 25/08/2016 Put 4.100 0.070 0.070 0.000   70 0.070
STOKV8 25/08/2016 Call 4.110 0.480 0.480 0.000   0 0.480
STOKW8 25/08/2016 Put 4.110 0.070 0.070 0.000   0 0.070
STOSR7 25/08/2016 Call 4.200 0.455 0.455 0.000   100 0.455
STOSS7 25/08/2016 Put 4.200 0.090 0.090 0.110 90 1,998 0.090
STOKY8 25/08/2016 Call 4.210 0.405 0.405 0.000   0 0.405
STOKX8 25/08/2016 Put 4.210 0.095 0.095 0.000   400 0.095
STOSP7 25/08/2016 Call 4.300 0.380 0.380 0.000   393 0.380
STOSQ7 25/08/2016 Put 4.300 0.120 0.120 0.120 1,869 2,173 0.120
STOK38 25/08/2016 Call 4.310 0.335 0.335 0.330 100 230 0.335
STOK48 25/08/2016 Put 4.310 0.120 0.120 0.000   0 0.120
STOT47 25/08/2016 Call 4.400 0.315 0.315 0.000   573 0.315
STOT57 25/08/2016 Put 4.400 0.150 0.150 0.160 166 2,475 0.150
STOK68 25/08/2016 Call 4.410 0.270 0.270 0.000   0 0.270
STOK58 25/08/2016 Put 4.410 0.155 0.155 0.170 900 800 0.155
STOTG7 25/08/2016 Call 4.500 0.255 0.255 0.000 200 846 0.255
STOTH7 25/08/2016 Put 4.500 0.195 0.195 0.215 156 1,134 0.195
STOPM8 25/08/2016 Call 4.510 0.215 0.215 0.000   0 0.215
STOPL8 25/08/2016 Put 4.510 0.200 0.200 0.190 400 1,092 0.200
STOTE7 25/08/2016 Call 4.600 0.200 0.200 0.155 70 701 0.200
STOTF7 25/08/2016 Put 4.600 0.245 0.245 0.250 50 8,260 0.245
STOTO7 25/08/2016 Call 4.700 0.155 0.155 0.135 105 948 0.155
STOTP7 25/08/2016 Put 4.700 0.305 0.305 0.000   275 0.305
STOPN8 25/08/2016 Call 4.710 0.130 0.130 0.000 200 596 0.130
STOPO8 25/08/2016 Put 4.710 0.310 0.310 0.000 120 120 0.310
STOV87 25/08/2016 Call 4.800 0.120 0.120 0.000   1,852 0.120
STOV97 25/08/2016 Put 4.800 0.375 0.375 0.000   380 0.375
STOPQ8 25/08/2016 Call 4.810 0.100 0.100 0.000   0 0.100
STOPP8 25/08/2016 Put 4.810 0.380 0.380 0.000   0 0.380
STOX37 25/08/2016 Call 4.900 0.090 0.090 0.065 30 3,661 0.090
STOX47 25/08/2016 Put 4.900 0.450 0.450 0.000   886 0.450
STOPR8 25/08/2016 Call 4.910 0.075 0.075 0.000   68 0.075
STOPS8 25/08/2016 Put 4.910 0.455 0.455 0.000   0 0.455
STOY27 25/08/2016 Call 5.000 0.065 0.065 0.000   3,878 0.065
STOY37 25/08/2016 Put 5.000 0.535 0.535 0.000 200 450 0.535
STOXW7 25/08/2016 Call 5.250 0.030 0.030 0.000   12,090 0.030
STOXY7 25/08/2016 Put 5.250 0.760 0.760 0.000   10 0.760
STOC48 25/08/2016 Call 5.260 0.025 0.025 0.000   220 0.025
STOC58 25/08/2016 Put 5.260 0.770 0.770 0.000   0 0.770
STOY47 25/08/2016 Call 5.500 0.010 0.010 0.000   3,180 0.010
STOY57 25/08/2016 Put 5.500 1.005 1.005 0.000   480 1.005
STOL68 25/08/2016 Call 5.510 0.009 0.009 0.000   0 0.009
STOL78 25/08/2016 Put 5.510 1.015 1.015 0.000   0 1.015
STOXZ7 25/08/2016 Call 5.750 0.004 0.004 0.000   800 0.004
STOY17 25/08/2016 Put 5.750 1.250 1.250 0.000   0 1.250
STOYU7 25/08/2016 Call 6.000 0.001 0.001 0.000   500 0.001
STOYV7 25/08/2016 Put 6.000 1.500 1.500 0.000   50 1.500
STOBI8 25/08/2016 Call 6.250 0.000 0.000 0.000   0 0.000
STOBJ8 25/08/2016 Put 6.250 1.750 1.750 0.000   0 1.750
STOKZ8 25/08/2016 Call 6.500 0.000 0.000 0.000   0 0.000
STOL18 25/08/2016 Put 6.500 2.000 2.000 0.000   0 2.000
STOLE8 25/08/2016 Call 6.750 0.000 0.000 0.000   0 0.000
STOLF8 25/08/2016 Put 6.750 2.250 2.250 0.000   0 2.250
STOGP9 29/09/2016 Call 0.010 4.495 4.495 0.000   0 4.495
STOKG9 29/09/2016 Call 1.780 2.785 2.785 0.000   1,621 2.785
STOKH9 29/09/2016 Put 1.780 0.000 0.000 0.000   0 0.000
STOJQ9 29/09/2016 Call 1.790 2.710 2.710 0.000   0 2.710
STOJP9 29/09/2016 Put 1.790 0.000 0.000 0.000   0 0.000
STOMT7 29/09/2016 Call 1.830 2.735 2.735 0.000   0 2.735
STOMU7 29/09/2016 Put 1.830 0.000 0.000 0.000   0 0.000
STOKF9 29/09/2016 Call 1.870 2.695 2.695 0.000   0 2.695
STOKE9 29/09/2016 Put 1.870 0.000 0.000 0.000   0 0.000
STOJR9 29/09/2016 Call 1.880 2.620 2.620 0.000   0 2.620
STOJS9 29/09/2016 Put 1.880 0.000 0.000 0.000   0 0.000
STOKC9 29/09/2016 Call 1.970 2.595 2.595 0.000   0 2.595
STOKD9 29/09/2016 Put 1.970 0.000 0.000 0.000   0 0.000
STOJU9 29/09/2016 Call 1.980 2.525 2.525 0.000   0 2.525
STOJT9 29/09/2016 Put 1.980 0.000 0.000 0.000   0 0.000
STOKB9 29/09/2016 Call 2.060 2.505 2.505 0.000   0 2.505
STOKA9 29/09/2016 Put 2.060 0.000 0.000 0.000   75 0.000
STOJV9 29/09/2016 Call 2.070 2.440 2.440 0.000   0 2.440
STOJW9 29/09/2016 Put 2.070 0.000 0.000 0.000   0 0.000
STOK89 29/09/2016 Call 2.160 2.405 2.405 0.000   0 2.405
STOK99 29/09/2016 Put 2.160 0.000 0.000 0.000   0 0.000
STOJY9 29/09/2016 Call 2.170 2.340 2.340 0.000   0 2.340
STOJX9 29/09/2016 Put 2.170 0.000 0.000 0.000   0 0.000
STOK79 29/09/2016 Call 2.250 2.315 2.315 0.000   0 2.315
STOK69 29/09/2016 Put 2.250 0.000 0.000 0.000   0 0.000
STOJZ9 29/09/2016 Call 2.260 2.245 2.245 0.000   0 2.245
STOK19 29/09/2016 Put 2.260 0.000 0.000 0.000   200 0.000
STOK49 29/09/2016 Call 2.340 2.225 2.225 0.000   0 2.225
STOK59 29/09/2016 Put 2.340 0.000 0.000 0.000   0 0.000
STOK39 29/09/2016 Call 2.350 2.160 2.160 0.000   0 2.160
STOK29 29/09/2016 Put 2.350 0.000 0.000 0.000   0 0.000
STOGM7 29/09/2016 Call 2.440 2.125 2.125 0.000   0 2.125
STOGN7 29/09/2016 Put 2.440 0.000 0.000 0.000   0 0.000
STOEJ7 29/09/2016 Call 2.530 2.035 2.035 0.000   0 2.035
STOEK7 29/09/2016 Put 2.530 0.000 0.000 0.000   0 0.000
STOWR9 29/09/2016 Call 2.620 1.945 1.945 0.000   70 1.945
STOWS9 29/09/2016 Put 2.620 0.001 0.001 0.000   0 0.001
STOWL9 29/09/2016 Call 2.720 1.850 1.850 0.000   0 1.850
STOWM9 29/09/2016 Put 2.720 0.001 0.001 0.000   0 0.001
STOWP9 29/09/2016 Call 2.810 1.760 1.760 0.000   0 1.760
STOWQ9 29/09/2016 Put 2.810 0.002 0.002 0.000   0 0.002
STOWJ9 29/09/2016 Call 2.910 1.660 1.660 0.000   0 1.660
STOWK9 29/09/2016 Put 2.910 0.003 0.003 0.000   0 0.003
STOWN9 29/09/2016 Call 3.000 1.575 1.575 0.000   15 1.575
STOWO9 29/09/2016 Put 3.000 0.005 0.005 0.000   250 0.005
STOJ59 29/09/2016 Call 3.090 1.485 1.485 0.000   0 1.485
STOJ69 29/09/2016 Put 3.090 0.008 0.008 0.000   0 0.008
STOCK9 29/09/2016 Call 3.190 1.390 1.390 0.000   44 1.390
STOCL9 29/09/2016 Put 3.190 0.010 0.010 0.000   358 0.010
STOJ79 29/09/2016 Call 3.280 1.305 1.305 0.000   197 1.305
STOJ89 29/09/2016 Put 3.280 0.015 0.015 0.000   0 0.015
STOUG8 29/09/2016 Call 3.370 1.225 1.225 0.000   710 1.225
STOUF8 29/09/2016 Put 3.370 0.025 0.025 0.000   200 0.025
STOGU9 29/09/2016 Call 3.470 1.130 1.130 0.000   34 1.130
STOGV9 29/09/2016 Put 3.470 0.030 0.030 0.000   100 0.030
STOUH8 29/09/2016 Call 3.560 1.050 1.050 0.000   171 1.050
STOUI8 29/09/2016 Put 3.560 0.040 0.040 0.000   0 0.040
STOGS9 29/09/2016 Call 3.660 0.960 0.960 0.000   18 0.960
STOGT9 29/09/2016 Put 3.660 0.055 0.055 0.000   0 0.055
STOUK8 29/09/2016 Call 3.750 0.885 0.885 0.000   800 0.885
STOUJ8 29/09/2016 Put 3.750 0.065 0.065 0.000   515 0.065
STOU37 29/09/2016 Call 3.760 0.855 0.855 0.000   0 0.855
STOU47 29/09/2016 Put 3.760 0.070 0.070 0.000   30 0.070
STOFG9 29/09/2016 Call 3.840 0.810 0.810 0.000   216 0.810
STOFH9 29/09/2016 Put 3.840 0.080 0.080 0.000   0 0.080
STOTU8 29/09/2016 Call 3.940 0.725 0.725 0.725 50 565 0.725
STOTV8 29/09/2016 Put 3.940 0.100 0.100 0.000   1,630 0.100
STOU67 29/09/2016 Call 3.950 0.700 0.700 0.000   120 0.700
STOU57 29/09/2016 Put 3.950 0.105 0.105 0.000   220 0.105
STOFI9 29/09/2016 Call 4.030 0.655 0.655 0.000   224 0.655
STOFL9 29/09/2016 Put 4.030 0.120 0.120 0.000   666 0.120
STOSH8 29/09/2016 Call 4.120 0.590 0.590 0.000   205 0.590
STOSI8 29/09/2016 Put 4.120 0.145 0.145 0.000   210 0.145
STOFM9 29/09/2016 Call 4.220 0.515 0.515 0.440 37 413 0.515
STOFN9 29/09/2016 Put 4.220 0.175 0.175 0.180 30 850 0.175
STOQE8 29/09/2016 Call 4.310 0.455 0.455 0.450 34 1,224 0.455
STOQF8 29/09/2016 Put 4.310 0.205 0.205 0.000   900 0.205
STOFS9 29/09/2016 Call 4.410 0.395 0.395 0.350 100 225 0.395
STOFT9 29/09/2016 Put 4.410 0.245 0.245 0.000   2,125 0.245
STOM98 29/09/2016 Call 4.500 0.345 0.345 0.315 50 360 0.345
STOMA8 29/09/2016 Put 4.500 0.280 0.280 0.000   500 0.280
STOJ68 29/09/2016 Call 4.510 0.335 0.335 0.340 50 898 0.335
STOJ78 29/09/2016 Put 4.510 0.285 0.285 0.000   210 0.285
STOFQ9 29/09/2016 Call 4.590 0.300 0.300 0.285 100 724 0.300
STOFR9 29/09/2016 Put 4.590 0.325 0.325 0.350 130 359 0.325
STOJ98 29/09/2016 Call 4.600 0.295 0.295 0.220 30 81 0.295
STOJ88 29/09/2016 Put 4.600 0.330 0.330 0.000   0 0.330
STOJW8 29/09/2016 Call 4.690 0.255 0.255 0.215 36 639 0.255
STOJX8 29/09/2016 Put 4.690 0.380 0.380 0.000   1,176 0.380
STOJA8 29/09/2016 Call 4.700 0.250 0.250 0.000   820 0.250
STOJB8 29/09/2016 Put 4.700 0.385 0.385 0.000   0 0.385
STOF79 29/09/2016 Call 4.920 0.170 0.170 0.000   2,254 0.170
STOF89 29/09/2016 Put 4.920 0.530 0.530 0.000   242 0.530
STOJD8 29/09/2016 Call 4.930 0.170 0.170 0.135 149 544 0.170
STOJC8 29/09/2016 Put 4.930 0.535 0.535 0.000   0 0.535
STOIN8 29/09/2016 Call 5.150 0.110 0.110 0.090 44 2,825 0.110
STOIO8 29/09/2016 Put 5.150 0.705 0.705 0.000   9 0.705
STOJE8 29/09/2016 Call 5.160 0.110 0.110 0.105 210 429 0.110
STOJF8 29/09/2016 Put 5.160 0.710 0.710 0.000   686 0.710
STOFO9 29/09/2016 Call 5.390 0.070 0.070 0.050 136 5,916 0.070
STOFP9 29/09/2016 Put 5.390 0.915 0.915 0.000   75 0.915
STOK28 29/09/2016 Call 5.400 0.070 0.070 0.000   420 0.070
STOK18 29/09/2016 Put 5.400 0.920 0.920 0.000   1,050 0.920
STOG48 29/09/2016 Call 5.620 0.045 0.045 0.000   2,729 0.045
STOG58 29/09/2016 Put 5.620 1.130 1.130 0.000   55 1.130
STOUZ7 29/09/2016 Call 5.630 0.045 0.045 0.000   0 0.045
STOV17 29/09/2016 Put 5.630 1.130 1.130 0.000   439 1.130
STOF99 29/09/2016 Call 5.860 0.025 0.025 0.000   60 0.025
STOFF9 29/09/2016 Put 5.860 1.365 1.365 0.000   0 1.365
STOV37 29/09/2016 Call 5.870 0.025 0.025 0.000   0 0.025
STOV27 29/09/2016 Put 5.870 1.365 1.365 0.000   499 1.365
STOFX8 29/09/2016 Call 6.090 0.015 0.015 0.000   30 0.015
STOFY8 29/09/2016 Put 6.090 1.590 1.590 0.000   0 1.590
STOV47 29/09/2016 Call 6.100 0.015 0.015 0.000   0 0.015
STOV57 29/09/2016 Put 6.100 1.590 1.590 0.000   535 1.590
STOKI9 29/09/2016 Call 6.330 0.009 0.009 0.000   0 0.009
STOKJ9 29/09/2016 Put 6.330 1.830 1.830 0.000   20 1.830
STOGK8 29/09/2016 Call 6.560 0.005 0.005 0.000   0 0.005
STOGL8 29/09/2016 Put 6.560 2.060 2.060 0.000   0 2.060
STOEH9 29/09/2016 Call 6.570 0.005 0.005 0.000   50 0.005
STOEG9 29/09/2016 Put 6.570 2.060 2.060 0.000   965 2.060
STOKO9 29/09/2016 Call 6.800 0.003 0.003 0.000   0 0.003
STOKP9 29/09/2016 Put 6.800 2.300 2.300 0.000   0 2.300
STOQB7 29/09/2016 Call 6.810 0.003 0.003 0.000   0 0.003
STOQC7 29/09/2016 Put 6.810 2.295 2.295 0.000   400 2.295
STOFZ8 29/09/2016 Call 7.030 0.002 0.002 0.000   0 0.002
STOG18 29/09/2016 Put 7.030 2.530 2.530 0.000   55 2.530
STOQ29 29/09/2016 Call 7.040 0.002 0.002 0.000   0 0.002
STOQ19 29/09/2016 Put 7.040 2.525 2.525 0.000   710 2.525
STOKW9 29/09/2016 Call 7.260 0.001 0.001 0.000   1 0.001
STOKX9 29/09/2016 Put 7.260 2.760 2.760 0.000   400 2.760
STOGM8 29/09/2016 Call 7.500 0.001 0.001 0.000   82 0.001
STOGN8 29/09/2016 Put 7.500 3.000 3.000 0.000   0 3.000
STOPP9 29/09/2016 Call 7.510 0.001 0.001 0.000   0 0.001
STOPO9 29/09/2016 Put 7.510 2.995 2.995 0.000   631 2.995
STOL99 29/09/2016 Call 7.730 0.000 0.000 0.000   0 0.000
STOLA9 29/09/2016 Put 7.730 3.230 3.230 0.000   100 3.230
STOFV8 29/09/2016 Call 7.970 0.000 0.000 0.000   0 0.000
STOFW8 29/09/2016 Put 7.970 3.470 3.470 0.000   0 3.470
STOQ39 29/09/2016 Call 7.980 0.000 0.000 0.000   0 0.000
STOQ49 29/09/2016 Put 7.980 3.465 3.465 0.000   96 3.465
STOG68 29/09/2016 Call 8.440 0.000 0.000 0.000   0 0.000
STOG78 29/09/2016 Put 8.440 3.935 3.935 0.000   0 3.935
STOFT8 29/09/2016 Call 8.900 0.000 0.000 0.000   123 0.000
STOFU8 29/09/2016 Put 8.900 4.395 4.395 0.000   0 4.395
STOG88 29/09/2016 Call 9.370 0.000 0.000 0.000   0 0.000
STOG98 29/09/2016 Put 9.370 4.865 4.865 0.000   0 4.865
STOSK7 29/09/2016 Call 9.380 0.000 0.000 0.000   0 0.000
STOSJ7 29/09/2016 Put 9.380 4.860 4.860 0.000   650 4.860
STOIH8 29/09/2016 Call 9.840 0.000 0.000 0.000   0 0.000
STOII8 29/09/2016 Put 9.840 5.335 5.335 0.000   0 5.335
STOPQ9 29/09/2016 Call 9.850 0.000 0.000 0.000   0 0.000
STOPR9 29/09/2016 Put 9.850 5.325 5.325 0.000   1,690 5.325
STOZY7 27/10/2016 Call 0.010 4.500 4.500 0.000   0 4.500
STOBZ8 27/10/2016 Call 3.300 1.305 1.305 0.000   0 1.305
STOC18 27/10/2016 Put 3.300 0.045 0.045 0.000   200 0.045
STOBX8 27/10/2016 Call 3.400 1.215 1.215 0.000   0 1.215
STOBY8 27/10/2016 Put 3.400 0.055 0.055 0.000   0 0.055
STOBP8 27/10/2016 Call 3.500 1.130 1.130 0.000   0 1.130
STOBQ8 27/10/2016 Put 3.500 0.065 0.065 0.000   191 0.065
STOBR8 27/10/2016 Call 3.600 1.040 1.040 0.000   0 1.040
STOBS8 27/10/2016 Put 3.600 0.080 0.080 0.000   0 0.080
STOBT8 27/10/2016 Call 3.700 0.960 0.960 0.000   0 0.960
STOBU8 27/10/2016 Put 3.700 0.095 0.095 0.000   0 0.095
STOBV8 27/10/2016 Call 3.800 0.880 0.880 0.000   0 0.880
STOBW8 27/10/2016 Put 3.800 0.110 0.110 0.115 10 10 0.110
STOBM8 27/10/2016 Call 3.900 0.800 0.800 0.000   0 0.800
STOBO8 27/10/2016 Put 3.900 0.135 0.135 0.000   0 0.135
STOZQ7 27/10/2016 Call 4.000 0.720 0.720 0.000   310 0.720
STOZR7 27/10/2016 Put 4.000 0.160 0.160 0.000   0 0.160
STOYW7 27/10/2016 Call 4.100 0.645 0.645 0.000   205 0.645
STOYX7 27/10/2016 Put 4.100 0.185 0.185 0.000   0 0.185
STOZM7 27/10/2016 Call 4.200 0.580 0.580 0.000   32 0.580
STOZN7 27/10/2016 Put 4.200 0.220 0.220 0.000   350 0.220
STOZ47 27/10/2016 Call 4.300 0.510 0.510 0.000   25 0.510
STOZ57 27/10/2016 Put 4.300 0.250 0.250 0.000   1,010 0.250
STOZO7 27/10/2016 Call 4.400 0.450 0.450 0.000   0 0.450
STOZP7 27/10/2016 Put 4.400 0.290 0.290 0.325 140 2,251 0.290
STOZ87 27/10/2016 Call 4.500 0.395 0.395 0.000   360 0.395
STOZ97 27/10/2016 Put 4.500 0.335 0.335 0.330 21 21 0.335
STOZK7 27/10/2016 Call 4.600 0.345 0.345 0.000   610 0.345
STOZL7 27/10/2016 Put 4.600 0.385 0.385 0.455 100 400 0.385
STOYZ7 27/10/2016 Call 4.700 0.300 0.300 0.000   1,350 0.300
STOZ17 27/10/2016 Put 4.700 0.435 0.435 0.000   450 0.435
STOZI7 27/10/2016 Call 4.800 0.260 0.260 0.000   314 0.260
STOZJ7 27/10/2016 Put 4.800 0.490 0.490 0.000   30 0.490
STOZ27 27/10/2016 Call 4.900 0.225 0.225 0.205 255 471 0.225
STOZ37 27/10/2016 Put 4.900 0.555 0.555 0.000   0 0.555
STOZE7 27/10/2016 Call 5.000 0.195 0.195 0.000   1,765 0.195
STOZF7 27/10/2016 Put 5.000 0.620 0.620 0.000   80 0.620
STOZC7 27/10/2016 Call 5.250 0.130 0.130 0.120 30 6,229 0.130
STOZD7 27/10/2016 Put 5.250 0.805 0.805 0.000   0 0.805
STOZ67 27/10/2016 Call 5.500 0.085 0.085 0.000   11,050 0.085
STOZ77 27/10/2016 Put 5.500 1.020 1.020 0.000   0 1.020
STOZA7 27/10/2016 Call 5.750 0.050 0.050 0.000   220 0.050
STOZB7 27/10/2016 Put 5.750 1.255 1.255 0.000   0 1.255
STOZG7 27/10/2016 Call 6.000 0.030 0.030 0.000   50 0.030
STOZH7 27/10/2016 Put 6.000 1.500 1.500 0.000   0 1.500
STOBK8 27/10/2016 Call 6.250 0.020 0.020 0.000   200 0.020
STOBL8 27/10/2016 Put 6.250 1.750 1.750 0.000   0 1.750
STOL28 27/10/2016 Call 6.500 0.010 0.010 0.000   0 0.010
STOL38 27/10/2016 Put 6.500 2.000 2.000 0.000   0 2.000
STOLG8 27/10/2016 Call 6.750 0.007 0.007 0.000   0 0.007
STOLH8 27/10/2016 Put 6.750 2.250 2.250 0.000   0 2.250
STODY8 24/11/2016 Call 0.010 4.510 4.510 0.000   0 4.510
STOIF8 24/11/2016 Call 3.600 1.080 1.080 0.000   0 1.080
STOIG8 24/11/2016 Put 3.600 0.105 0.105 0.000   0 0.105
STOEN8 24/11/2016 Call 3.700 1.000 1.000 0.000   0 1.000
STOF78 24/11/2016 Put 3.700 0.125 0.125 0.000   0 0.125
STODQ8 24/11/2016 Call 3.800 0.920 0.920 0.000   0 0.920
STODR8 24/11/2016 Put 3.800 0.145 0.145 0.000   0 0.145
STOCX8 24/11/2016 Call 3.900 0.840 0.840 0.000   0 0.840
STOCY8 24/11/2016 Put 3.900 0.165 0.165 0.000 60 60 0.165
STODK8 24/11/2016 Call 4.000 0.765 0.765 0.000   200 0.765
STODL8 24/11/2016 Put 4.000 0.190 0.190 0.000   0 0.190
STOCV8 24/11/2016 Call 4.100 0.690 0.690 0.000   0 0.690
STOCW8 24/11/2016 Put 4.100 0.220 0.220 0.000   0 0.220
STODO8 24/11/2016 Call 4.200 0.620 0.620 0.000   0 0.620
STODP8 24/11/2016 Put 4.200 0.255 0.255 0.000   200 0.255
STOD28 24/11/2016 Call 4.300 0.555 0.555 0.000   0 0.555
STOD38 24/11/2016 Put 4.300 0.290 0.290 0.000   0 0.290
STODU8 24/11/2016 Call 4.400 0.495 0.495 0.000   0 0.495
STODV8 24/11/2016 Put 4.400 0.330 0.330 0.000   0 0.330
STOD48 24/11/2016 Call 4.500 0.440 0.440 0.000   0 0.440
STOD58 24/11/2016 Put 4.500 0.375 0.375 0.000 60 60 0.375
STODS8 24/11/2016 Call 4.600 0.390 0.390 0.000 31 31 0.390
STODT8 24/11/2016 Put 4.600 0.425 0.425 0.000   8 0.425
STOCT8 24/11/2016 Call 4.700 0.345 0.345 0.000   8 0.345
STOCU8 24/11/2016 Put 4.700 0.475 0.475 0.000   0 0.475
STODW8 24/11/2016 Call 4.800 0.310 0.310 0.000   210 0.310
STODX8 24/11/2016 Put 4.800 0.535 0.535 0.000   0 0.535
STOCZ8 24/11/2016 Call 4.900 0.270 0.270 0.000   0 0.270
STOD18 24/11/2016 Put 4.900 0.595 0.595 0.000   0 0.595
STODM8 24/11/2016 Call 5.000 0.240 0.240 0.220 2,200 2,200 0.240
STODN8 24/11/2016 Put 5.000 0.660 0.660 0.000   0 0.660
STOD68 24/11/2016 Call 5.250 0.175 0.175 0.155 200 4,000 0.175
STOD78 24/11/2016 Put 5.250 0.835 0.835 0.000   0 0.835
STOD88 24/11/2016 Call 5.500 0.125 0.125 0.000   300 0.125
STOD98 24/11/2016 Put 5.500 1.035 1.035 0.000   0 1.035
STOE48 24/11/2016 Call 5.750 0.085 0.085 0.000   200 0.085
STOE58 24/11/2016 Put 5.750 1.260 1.260 0.000   0 1.260
STOJG8 24/11/2016 Call 6.000 0.060 0.060 0.000   163 0.060
STOJH8 24/11/2016 Put 6.000 1.505 1.505 0.000   0 1.505
STOJS8 24/11/2016 Call 6.250 0.040 0.040 0.000   0 0.040
STOJT8 24/11/2016 Put 6.250 1.750 1.750 0.000   0 1.750
STOL48 24/11/2016 Call 6.500 0.030 0.030 0.000   0 0.030
STOL58 24/11/2016 Put 6.500 2.000 2.000 0.000   0 2.000
STOLI8 24/11/2016 Call 6.750 0.020 0.020 0.000   0 0.020
STOLJ8 24/11/2016 Put 6.750 2.250 2.250 0.000   0 2.250
STOZT9 22/12/2016 Call 0.010 4.515 4.515 0.000   0 4.515
STOMV7 22/12/2016 Call 1.830 2.735 2.735 0.000   0 2.735
STOMW7 22/12/2016 Put 1.830 0.001 0.001 0.000   50 0.001
STOQU7 22/12/2016 Call 1.840 2.685 2.685 0.000   0 2.685
STOQT7 22/12/2016 Put 1.840 0.001 0.001 0.000   105 0.001
STOMX7 22/12/2016 Call 1.870 2.695 2.695 0.000   0 2.695
STON17 22/12/2016 Put 1.870 0.001 0.001 0.000   0 0.001
STOK87 22/12/2016 Call 1.970 2.595 2.595 0.000   0 2.595
STOK97 22/12/2016 Put 1.970 0.002 0.002 0.000   0 0.002
STOK67 22/12/2016 Call 2.060 2.510 2.510 0.000   0 2.510
STOK77 22/12/2016 Put 2.060 0.003 0.003 0.000   0 0.003
STOKA7 22/12/2016 Call 2.160 2.415 2.415 0.000   0 2.415
STOKB7 22/12/2016 Put 2.160 0.004 0.004 0.000   0 0.004
STOGQ7 22/12/2016 Call 2.250 2.325 2.325 0.000   0 2.325
STOGR7 22/12/2016 Put 2.250 0.006 0.006 0.000   30 0.006
STOGO7 22/12/2016 Call 2.340 2.240 2.240 0.000   0 2.240
STOGP7 22/12/2016 Put 2.340 0.009 0.009 0.000   0 0.009
STOGS7 22/12/2016 Call 2.440 2.145 2.145 0.000   60 2.145
STOGT7 22/12/2016 Put 2.440 0.010 0.010 0.000   20 0.010
STOEL7 22/12/2016 Call 2.530 2.060 2.060 0.000   0 2.060
STOEM7 22/12/2016 Put 2.530 0.015 0.015 0.000   30 0.015
STOWT9 22/12/2016 Call 2.620 1.975 1.975 0.000   0 1.975
STOWU9 22/12/2016 Put 2.620 0.020 0.020 0.000   100 0.020
STOCT7 22/12/2016 Call 2.630 1.950 1.950 0.000   0 1.950
STOCS7 22/12/2016 Put 2.630 0.020 0.020 0.000   0 0.020
STOD97 22/12/2016 Call 2.720 1.880 1.880 0.000   0 1.880
STODK7 22/12/2016 Put 2.720 0.030 0.030 0.000   0 0.030
STOWV9 22/12/2016 Call 2.810 1.795 1.795 0.000   669 1.795
STOWW9 22/12/2016 Put 2.810 0.035 0.035 0.000   0 0.035
STOCU7 22/12/2016 Call 2.820 1.780 1.780 0.000   0 1.780
STOCV7 22/12/2016 Put 2.820 0.035 0.035 0.000   0 0.035
STOYX9 22/12/2016 Call 2.910 1.705 1.705 0.000   0 1.705
STOYZ9 22/12/2016 Put 2.910 0.045 0.045 0.000   40 0.045
STOJ99 22/12/2016 Call 3.000 1.625 1.625 0.000   500 1.625
STOJA9 22/12/2016 Put 3.000 0.050 0.050 0.000   189 0.050
STOZ79 22/12/2016 Call 3.090 1.545 1.545 0.000   0 1.545
STOZ89 22/12/2016 Put 3.090 0.060 0.060 0.000   40 0.060
STOCM9 22/12/2016 Call 3.190 1.455 1.455 0.000   150 1.455
STOCN9 22/12/2016 Put 3.190 0.075 0.075 0.000   360 0.075
STOYT9 22/12/2016 Call 3.280 1.380 1.380 0.000   386 1.380
STOYU9 22/12/2016 Put 3.280 0.085 0.085 0.000   100 0.085
STOUA8 22/12/2016 Call 3.370 1.300 1.300 0.000   46 1.300
STOU98 22/12/2016 Put 3.370 0.095 0.095 0.000   170 0.095
STOYV9 22/12/2016 Call 3.470 1.220 1.220 0.000   700 1.220
STOYW9 22/12/2016 Put 3.470 0.115 0.115 0.000   100 0.115
STOBS7 22/12/2016 Call 3.480 1.210 1.210 0.000   0 1.210
STOBT7 22/12/2016 Put 3.480 0.115 0.115 0.000   85 0.115
STOUB8 22/12/2016 Call 3.560 1.145 1.145 0.000   0 1.145
STOUC8 22/12/2016 Put 3.560 0.125 0.125 0.000   50 0.125
STOYR9 22/12/2016 Call 3.660 1.065 1.065 0.000   0 1.065
STOYS9 22/12/2016 Put 3.660 0.150 0.150 0.000   0 0.150
STOBV7 22/12/2016 Call 3.670 1.055 1.055 0.000   102 1.055
STOBU7 22/12/2016 Put 3.670 0.150 0.150 0.000   50 0.150
STOUE8 22/12/2016 Call 3.750 0.995 0.995 0.000   3,500 0.995
STOUD8 22/12/2016 Put 3.750 0.165 0.165 0.000   25 0.165
STOZ59 22/12/2016 Call 3.840 0.925 0.925 0.000   442 0.925
STOZ69 22/12/2016 Put 3.840 0.190 0.190 0.000   100 0.190
STOTW8 22/12/2016 Call 3.940 0.850 0.850 0.000   0 0.850
STOTX8 22/12/2016 Put 3.940 0.215 0.215 0.000   90 0.215
STOZ39 22/12/2016 Call 4.030 0.790 0.790 0.000   210 0.790
STOZ49 22/12/2016 Put 4.030 0.240 0.240 0.000   173 0.240
STOBW7 22/12/2016 Call 4.040 0.780 0.780 0.000   0 0.780
STOBX7 22/12/2016 Put 4.040 0.245 0.245 0.000   762 0.245
STOSJ8 22/12/2016 Call 4.120 0.725 0.725 0.000   1,507 0.725
STOSK8 22/12/2016 Put 4.120 0.270 0.270 0.000   1,500 0.270
STOZW9 22/12/2016 Call 4.220 0.660 0.660 0.000   111 0.660
STOZX9 22/12/2016 Put 4.220 0.305 0.305 0.000   250 0.305
STOQG8 22/12/2016 Call 4.310 0.605 0.605 0.000   340 0.605
STOQH8 22/12/2016 Put 4.310 0.340 0.340 0.380 3 48 0.340
STOB27 22/12/2016 Call 4.410 0.550 0.550 0.000   66 0.550
STOB37 22/12/2016 Put 4.410 0.380 0.380 0.000   0 0.380
STOMB8 22/12/2016 Call 4.500 0.500 0.500 0.000   513 0.500
STOMC8 22/12/2016 Put 4.500 0.420 0.420 0.000   260 0.420
STOTI7 22/12/2016 Call 4.590 0.455 0.455 0.000   601 0.455
STOTJ7 22/12/2016 Put 4.590 0.465 0.465 0.000   668 0.465
STOJI7 22/12/2016 Call 4.690 0.410 0.410 0.000   2,841 0.410
STOJJ7 22/12/2016 Put 4.690 0.515 0.515 0.545 60 3,052 0.515
STOBZ7 22/12/2016 Call 4.710 0.400 0.400 0.000   2,818 0.400
STOBY7 22/12/2016 Put 4.710 0.525 0.525 0.000   959 0.525
STOWU7 22/12/2016 Call 4.920 0.320 0.320 0.000   215 0.320
STOWV7 22/12/2016 Put 4.920 0.650 0.650 0.680 540 2,714 0.650
STOFS7 22/12/2016 Call 5.150 0.245 0.245 0.000   130 0.245
STOFT7 22/12/2016 Put 5.150 0.805 0.805 0.000   1,177 0.805
STOK78 22/12/2016 Call 5.160 0.240 0.240 0.000   80 0.240
STOK88 22/12/2016 Put 5.160 0.805 0.805 0.000   630 0.805
STOY87 22/12/2016 Call 5.390 0.180 0.180 0.000   90 0.180
STOY97 22/12/2016 Put 5.390 0.985 0.985 0.000   19 0.985
STOKE8 22/12/2016 Call 5.400 0.180 0.180 0.000   0 0.180
STOKD8 22/12/2016 Put 5.400 0.980 0.980 0.000   0 0.980
STOFQ7 22/12/2016 Call 5.620 0.135 0.135 0.000   197 0.135
STOFR7 22/12/2016 Put 5.620 1.175 1.175 0.000   538 1.175
STOKK8 22/12/2016 Call 5.630 0.135 0.135 0.000   0 0.135
STOKJ8 22/12/2016 Put 5.630 1.165 1.165 0.000   40 1.165
STOY67 22/12/2016 Call 5.860 0.100 0.100 0.000   200 0.100
STOY77 22/12/2016 Put 5.860 1.385 1.385 0.000   0 1.385
STOBI7 22/12/2016 Call 6.090 0.070 0.070 0.000   360 0.070
STOBJ7 22/12/2016 Put 6.090 1.605 1.605 0.000   578 1.605
STOC17 22/12/2016 Call 6.100 0.070 0.070 0.000   1,590 0.070
STOC27 22/12/2016 Put 6.100 1.585 1.585 0.000   506 1.585
STOZS7 22/12/2016 Call 6.330 0.050 0.050 0.000   974 0.050
STOZT7 22/12/2016 Put 6.330 1.835 1.835 0.000   0 1.835
STOKT8 22/12/2016 Call 6.340 0.050 0.050 0.000   0 0.050
STOKU8 22/12/2016 Put 6.340 1.815 1.815 0.000   200 1.815
STOXA9 22/12/2016 Call 6.560 0.040 0.040 0.000   1,450 0.040
STOXB9 22/12/2016 Put 6.560 2.060 2.060 0.000   835 2.060
STOQA7 22/12/2016 Call 6.570 0.040 0.040 0.000   200 0.040
STOQ97 22/12/2016 Put 6.570 2.035 2.035 0.000   540 2.035
STOQE7 22/12/2016 Call 6.800 0.025 0.025 0.000   0 0.025
STOQD7 22/12/2016 Put 6.800 2.300 2.300 0.000   0 2.300
STOQF7 22/12/2016 Call 6.810 0.025 0.025 0.000   0 0.025
STOQG7 22/12/2016 Put 6.810 2.270 2.270 0.000   190 2.270
STOXC9 22/12/2016 Call 7.030 0.020 0.020 0.000   200 0.020
STOXD9 22/12/2016 Put 7.030 2.530 2.530 0.000   70 2.530
STOQ69 22/12/2016 Call 7.040 0.020 0.020 0.000   200 0.020
STOQ59 22/12/2016 Put 7.040 2.495 2.495 0.000   420 2.495
STOUJ9 22/12/2016 Call 7.500 0.010 0.010 0.000   1,050 0.010
STOUK9 22/12/2016 Put 7.500 3.000 3.000 0.000   50 3.000
STOQ79 22/12/2016 Call 7.510 0.010 0.010 0.000   0 0.010
STOQ89 22/12/2016 Put 7.510 2.960 2.960 0.000   722 2.960
STOUL9 22/12/2016 Call 7.970 0.005 0.005 0.000   0 0.005
STOUM9 22/12/2016 Put 7.970 3.465 3.465 0.000   50 3.465
STOQA9 22/12/2016 Call 7.980 0.005 0.005 0.000   0 0.005
STOQ99 22/12/2016 Put 7.980 3.425 3.425 0.000   786 3.425
STOUN9 22/12/2016 Call 8.440 0.002 0.002 0.000   0 0.002
STOUO9 22/12/2016 Put 8.440 3.935 3.935 0.000   10 3.935
STOQB9 22/12/2016 Call 8.450 0.003 0.003 0.000   0 0.003
STOQC9 22/12/2016 Put 8.450 3.895 3.895 0.000   1,388 3.895
STON39 22/12/2016 Call 8.900 0.001 0.001 0.000   0 0.001
STON49 22/12/2016 Put 8.900 4.395 4.395 0.000   188 4.395
STOCP7 22/12/2016 Call 8.910 0.001 0.001 0.000   0 0.001
STOCO7 22/12/2016 Put 8.910 4.350 4.350 0.000   388 4.350
STOLU9 22/12/2016 Call 9.370 0.001 0.001 0.000   600 0.001
STOLW9 22/12/2016 Put 9.370 4.865 4.865 0.000   0 4.865
STOQV7 22/12/2016 Call 9.380 0.001 0.001 0.000   0 0.001
STOQW7 22/12/2016 Put 9.380 4.815 4.815 0.000   315 4.815
STOII9 22/12/2016 Call 9.840 0.000 0.000 0.000   0 0.000
STOIJ9 22/12/2016 Put 9.840 5.335 5.335 0.000   0 5.335
STOCQ7 22/12/2016 Call 9.850 0.000 0.000 0.000   0 0.000
STOCR7 22/12/2016 Put 9.850 5.280 5.280 0.000   632 5.280
STOMF8 22/12/2016 Call 10.310 0.000 0.000 0.000   0 0.000
STOMG8 22/12/2016 Put 10.310 5.805 5.805 0.000   35 5.805
STOQY7 22/12/2016 Call 10.320 0.000 0.000 0.000   0 0.000
STOQX7 22/12/2016 Put 10.320 5.750 5.750 0.000   1,230 5.750
STOG28 22/12/2016 Call 10.780 0.000 0.000 0.000   5 0.000
STOG38 22/12/2016 Put 10.780 6.275 6.275 0.000   0 6.275
STOL98 22/12/2016 Call 10.790 0.000 0.000 0.000   0 0.000
STOL88 22/12/2016 Put 10.790 6.215 6.215 0.000   50 6.215
STOEO8 22/12/2016 Call 11.250 0.000 0.000 0.000   5 0.000
STOEP8 22/12/2016 Put 11.250 6.740 6.740 0.000   0 6.740
STOE18 22/12/2016 Call 11.260 0.000 0.000 0.000   0 0.000
STODZ8 22/12/2016 Put 11.260 6.680 6.680 0.000   993 6.680
STOES8 22/12/2016 Call 11.720 0.000 0.000 0.000   24 0.000
STOET8 22/12/2016 Put 11.720 7.210 7.210 0.000   14 7.210
STOEQ8 22/12/2016 Call 12.180 0.000 0.000 0.000   0 0.000
STOER8 22/12/2016 Put 12.180 7.670 7.670 0.000   0 7.670
STOVB7 22/12/2016 Call 12.190 0.000 0.000 0.000   0 0.000
STOVA7 22/12/2016 Put 12.190 7.605 7.605 0.000   1,152 7.605
STOEW8 22/12/2016 Call 12.650 0.000 0.000 0.000   0 0.000
STOEX8 22/12/2016 Put 12.650 8.140 8.140 0.000   105 8.140
STOF58 22/12/2016 Call 13.120 0.000 0.000 0.000   0 0.000
STOF68 22/12/2016 Put 13.120 8.610 8.610 0.000   20 8.610
STOCR8 22/12/2016 Call 13.130 0.000 0.000 0.000   0 0.000
STOCS8 22/12/2016 Put 13.130 8.535 8.535 0.000   1,364 8.535
STOEU8 22/12/2016 Call 13.590 0.000 0.000 0.000   0 0.000
STOEV8 22/12/2016 Put 13.590 9.080 9.080 0.000   13 9.080
STOW17 30/03/2017 Call 0.010 4.470 4.470 0.000   0 4.470
STON27 30/03/2017 Call 1.780 2.795 2.795 0.000   0 2.795
STON37 30/03/2017 Put 1.780 0.005 0.005 0.000   0 0.005
STOKC7 30/03/2017 Call 1.870 2.710 2.710 0.000   0 2.710
STOKD7 30/03/2017 Put 1.870 0.008 0.008 0.000   0 0.008
STOI77 30/03/2017 Call 2.060 2.530 2.530 0.000   0 2.530
STOI87 30/03/2017 Put 2.060 0.015 0.015 0.000   0 0.015
STOGU7 30/03/2017 Call 2.250 2.345 2.345 0.000   0 2.345
STOGV7 30/03/2017 Put 2.250 0.025 0.025 0.000   0 0.025
STODL7 30/03/2017 Call 2.440 2.170 2.170 0.000   0 2.170
STODM7 30/03/2017 Put 2.440 0.040 0.040 0.000   0 0.040
STOWX9 30/03/2017 Call 2.620 2.005 2.005 0.000   0 2.005
STOWY9 30/03/2017 Put 2.620 0.055 0.055 0.000   40 0.055
STOYK7 30/03/2017 Call 2.630 1.955 1.955 0.000   0 1.955
STOYL7 30/03/2017 Put 2.630 0.055 0.055 0.000   0 0.055
STOXJ9 30/03/2017 Call 2.810 1.835 1.835 0.000   0 1.835
STOXK9 30/03/2017 Put 2.810 0.080 0.080 0.000   100 0.080
STOYN7 30/03/2017 Call 2.820 1.790 1.790 0.000   0 1.790
STOYM7 30/03/2017 Put 2.820 0.080 0.080 0.000   0 0.080
STOWC7 30/03/2017 Call 2.910 1.750 1.750 0.000   0 1.750
STOWF7 30/03/2017 Put 2.910 0.090 0.090 0.000   0 0.090
STOYO7 30/03/2017 Call 2.920 1.705 1.705 0.000   0 1.705
STOYP7 30/03/2017 Put 2.920 0.090 0.090 0.000   0 0.090
STOJB9 30/03/2017 Call 3.000 1.675 1.675 0.000   0 1.675
STOJC9 30/03/2017 Put 3.000 0.105 0.105 0.000   100 0.105
STOWA7 30/03/2017 Call 3.090 1.595 1.595 0.000   0 1.595
STOWB7 30/03/2017 Put 3.090 0.120 0.120 0.000   0 0.120
STOGW9 30/03/2017 Call 3.190 1.515 1.515 0.000   0 1.515
STOGX9 30/03/2017 Put 3.190 0.135 0.135 0.000   365 0.135
STOVM7 30/03/2017 Call 3.280 1.445 1.445 0.000   0 1.445
STOVN7 30/03/2017 Put 3.280 0.150 0.150 0.000   1,250 0.150
STOGY9 30/03/2017 Call 3.370 1.370 1.370 0.000   0 1.370
STOGZ9 30/03/2017 Put 3.370 0.170 0.170 0.205 50 90 0.170
STOVY7 30/03/2017 Call 3.470 1.295 1.295 0.000   0 1.295
STOVZ7 30/03/2017 Put 3.470 0.190 0.190 0.000   0 0.190
STOGQ9 30/03/2017 Call 3.560 1.225 1.225 0.000   0 1.225
STOGR9 30/03/2017 Put 3.560 0.210 0.210 0.000   0 0.210
STOVU7 30/03/2017 Call 3.660 1.155 1.155 0.000   0 1.155
STOVV7 30/03/2017 Put 3.660 0.235 0.235 0.000   0 0.235
STOG79 30/03/2017 Call 3.750 1.090 1.090 0.000   0 1.090
STOG89 30/03/2017 Put 3.750 0.260 0.260 0.000   0 0.260
STOVW7 30/03/2017 Call 3.840 1.025 1.025 0.000   0 1.025
STOVX7 30/03/2017 Put 3.840 0.285 0.285 0.000   0 0.285
STOG99 30/03/2017 Call 3.940 0.960 0.960 0.000   0 0.960
STOGM9 30/03/2017 Put 3.940 0.315 0.315 0.000   0 0.315
STOVS7 30/03/2017 Call 4.030 0.900 0.900 0.000   549 0.900
STOVT7 30/03/2017 Put 4.030 0.345 0.345 0.000   110 0.345
STOGN9 30/03/2017 Call 4.120 0.840 0.840 0.000   0 0.840
STOGO9 30/03/2017 Put 4.120 0.375 0.375 0.000   650 0.375
STOVQ7 30/03/2017 Call 4.220 0.785 0.785 0.000   46 0.785
STOVR7 30/03/2017 Put 4.220 0.410 0.410 0.000   10 0.410
STOG59 30/03/2017 Call 4.310 0.730 0.730 0.000   365 0.730
STOG69 30/03/2017 Put 4.310 0.450 0.450 0.000   0 0.450
STOVK7 30/03/2017 Call 4.410 0.675 0.675 0.680 840 844 0.675
STOVL7 30/03/2017 Put 4.410 0.490 0.490 0.000   6 0.490
STOFY9 30/03/2017 Call 4.500 0.630 0.630 0.000   1,084 0.630
STOFZ9 30/03/2017 Put 4.500 0.535 0.535 0.000   0 0.535
STOVO7 30/03/2017 Call 4.590 0.585 0.585 0.000   0 0.585
STOVP7 30/03/2017 Put 4.590 0.575 0.575 0.000   180 0.575
STOWP7 30/03/2017 Call 4.600 0.565 0.565 0.000   0 0.565
STOWO7 30/03/2017 Put 4.600 0.580 0.580 0.000   0 0.580
STOG19 30/03/2017 Call 4.690 0.535 0.535 0.000   0 0.535
STOG29 30/03/2017 Put 4.690 0.630 0.630 0.000   0 0.630
STOWW7 30/03/2017 Call 4.920 0.445 0.445 0.000   312 0.445
STOWX7 30/03/2017 Put 4.920 0.760 0.760 0.790 200 2,250 0.760
STOFU9 30/03/2017 Call 5.150 0.360 0.360 0.000   0 0.360
STOFV9 30/03/2017 Put 5.150 0.905 0.905 0.000   229 0.905
STOWQ7 30/03/2017 Call 5.160 0.350 0.350 0.000   0 0.350
STOWR7 30/03/2017 Put 5.160 0.905 0.905 0.000   70 0.905
STOYA7 30/03/2017 Call 5.390 0.290 0.290 0.000   273 0.290
STOYB7 30/03/2017 Put 5.390 1.070 1.070 0.000   0 1.070
STOG39 30/03/2017 Call 5.620 0.235 0.235 0.220 70 141 0.235
STOG49 30/03/2017 Put 5.620 1.240 1.240 0.000   0 1.240
STOWT7 30/03/2017 Call 5.630 0.230 0.230 0.000   0 0.230
STOWS7 30/03/2017 Put 5.630 1.245 1.245 0.000   330 1.245
STOYC7 30/03/2017 Call 5.860 0.190 0.190 0.175 50 50 0.190
STOYD7 30/03/2017 Put 5.860 1.435 1.435 0.000   0 1.435
STOFW9 30/03/2017 Call 6.090 0.150 0.150 0.000   1,072 0.150
STOFX9 30/03/2017 Put 6.090 1.635 1.635 0.000   0 1.635
STOW57 30/03/2017 Call 6.100 0.145 0.145 0.000   270 0.145
STOW47 30/03/2017 Put 6.100 1.635 1.635 0.000   315 1.635
STOZU7 30/03/2017 Call 6.330 0.120 0.120 0.000   200 0.120
STOZV7 30/03/2017 Put 6.330 1.855 1.855 0.000   0 1.855
STOKR8 30/03/2017 Call 6.340 0.115 0.115 0.000   14 0.115
STOKS8 30/03/2017 Put 6.340 1.850 1.850 0.000   0 1.850
STOKK9 30/03/2017 Call 6.560 0.095 0.095 0.000   0 0.095
STOKL9 30/03/2017 Put 6.560 2.070 2.070 0.000   0 2.070
STOKQ9 30/03/2017 Call 7.030 0.060 0.060 0.000   50 0.060
STOKR9 30/03/2017 Put 7.030 2.530 2.530 0.000   0 2.530
STOKY9 30/03/2017 Call 7.500 0.040 0.040 0.000   0 0.040
STOKZ9 30/03/2017 Put 7.500 2.995 2.995 0.000   0 2.995
STOW67 30/03/2017 Call 7.510 0.035 0.035 0.000   0 0.035
STOW77 30/03/2017 Put 7.510 2.985 2.985 0.000   90 2.985
STOL59 30/03/2017 Call 7.970 0.025 0.025 0.000   0 0.025
STOL69 30/03/2017 Put 7.970 3.465 3.465 0.000   0 3.465
STOW97 30/03/2017 Call 7.980 0.025 0.025 0.000   0 0.025
STOW87 30/03/2017 Put 7.980 3.450 3.450 0.000   314 3.450
STOIS8 30/03/2017 Call 8.440 0.015 0.015 0.000   0 0.015
STOIR8 30/03/2017 Put 8.440 3.935 3.935 0.000   0 3.935
STOIL8 30/03/2017 Call 8.450 0.015 0.015 0.000   0 0.015
STOIM8 30/03/2017 Put 8.450 3.915 3.915 0.000   138 3.915
STONV8 29/06/2017 Call 0.010 4.490 4.490 0.000   0 4.490
STON47 29/06/2017 Call 1.780 2.790 2.790 0.000   0 2.790
STON57 29/06/2017 Put 1.780 0.010 0.010 0.000   0 0.010
STOKE7 29/06/2017 Call 1.870 2.705 2.705 0.000   0 2.705
STOKF7 29/06/2017 Put 1.870 0.015 0.015 0.000   0 0.015
STOI97 29/06/2017 Call 2.060 2.530 2.530 0.000   0 2.530
STOIF7 29/06/2017 Put 2.060 0.025 0.025 0.000   0 0.025
STOGW7 29/06/2017 Call 2.250 2.360 2.360 0.000   0 2.360
STOGX7 29/06/2017 Put 2.250 0.040 0.040 0.000   0 0.040
STODN7 29/06/2017 Call 2.440 2.195 2.195 0.000   0 2.195
STODO7 29/06/2017 Put 2.440 0.060 0.060 0.000   0 0.060
STOXN9 29/06/2017 Call 2.620 2.040 2.040 0.000   0 2.040
STOXO9 29/06/2017 Put 2.620 0.085 0.085 0.000   0 0.085
STOXL9 29/06/2017 Call 2.810 1.880 1.880 0.000   0 1.880
STOXM9 29/06/2017 Put 2.810 0.115 0.115 0.000   30 0.115
STOJD9 29/06/2017 Call 3.000 1.725 1.725 0.000   0 1.725
STOJE9 29/06/2017 Put 3.000 0.150 0.150 0.000   0 0.150
STOCO9 29/06/2017 Call 3.190 1.575 1.575 0.000   0 1.575
STOCP9 29/06/2017 Put 3.190 0.185 0.185 0.000   0 0.185
STOZO8 29/06/2017 Call 3.370 1.440 1.440 0.000   0 1.440
STOZP8 29/06/2017 Put 3.370 0.225 0.225 0.000   0 0.225
STOZ28 29/06/2017 Call 3.560 1.300 1.300 0.000   0 1.300
STOZ38 29/06/2017 Put 3.560 0.275 0.275 0.000   0 0.275
STOXI8 29/06/2017 Call 3.750 1.170 1.170 0.000   0 1.170
STOXJ8 29/06/2017 Put 3.750 0.330 0.330 0.000   20 0.330
STOP98 29/06/2017 Call 3.840 1.110 1.110 0.000   0 1.110
STOPK8 29/06/2017 Put 3.840 0.355 0.355 0.000   0 0.355
STOTY8 29/06/2017 Call 3.940 1.045 1.045 0.000   0 1.045
STOTZ8 29/06/2017 Put 3.940 0.390 0.390 0.000   0 0.390
STONW8 29/06/2017 Call 4.030 0.985 0.985 0.000   0 0.985
STONX8 29/06/2017 Put 4.030 0.420 0.420 0.000   0 0.420
STOSN8 29/06/2017 Call 4.120 0.930 0.930 0.000   290 0.930
STOSO8 29/06/2017 Put 4.120 0.450 0.450 0.000   0 0.450
STOM28 29/06/2017 Call 4.220 0.870 0.870 0.000   0 0.870
STOM38 29/06/2017 Put 4.220 0.490 0.490 0.000   0 0.490
STOQI8 29/06/2017 Call 4.310 0.820 0.820 0.000   25 0.820
STOQJ8 29/06/2017 Put 4.310 0.525 0.525 0.000   0 0.525
STOLK8 29/06/2017 Call 4.410 0.765 0.765 0.000   0 0.765
STOLN8 29/06/2017 Put 4.410 0.570 0.570 0.000   0 0.570
STOMH8 29/06/2017 Call 4.500 0.720 0.720 0.000   0 0.720
STOMI8 29/06/2017 Put 4.500 0.610 0.610 0.000   600 0.610
STOKF8 29/06/2017 Call 4.510 0.710 0.710 0.000   0 0.710
STOKG8 29/06/2017 Put 4.510 0.610 0.610 0.000   0 0.610
STOLO8 29/06/2017 Call 4.590 0.675 0.675 0.000   0 0.675
STOLP8 29/06/2017 Put 4.590 0.655 0.655 0.000   0 0.655
STOJK7 29/06/2017 Call 4.690 0.630 0.630 0.000   120 0.630
STOJL7 29/06/2017 Put 4.690 0.705 0.705 0.000   600 0.705
STOLZ8 29/06/2017 Call 4.920 0.535 0.535 0.000   0 0.535
STOM18 29/06/2017 Put 4.920 0.840 0.840 0.000   0 0.840
STOFW7 29/06/2017 Call 5.150 0.455 0.455 0.000   0 0.455
STOFX7 29/06/2017 Put 5.150 0.985 0.985 0.000   0 0.985
STOLQ8 29/06/2017 Call 5.390 0.385 0.385 0.000   0 0.385
STOLR8 29/06/2017 Put 5.390 1.150 1.150 0.000   0 1.150
STOFU7 29/06/2017 Call 5.620 0.320 0.320 0.000   130 0.320
STOFV7 29/06/2017 Put 5.620 1.315 1.315 0.000   0 1.315
STOKI8 29/06/2017 Call 5.630 0.320 0.320 0.000   0 0.320
STOKH8 29/06/2017 Put 5.630 1.310 1.310 0.000   0 1.310
STOLX8 29/06/2017 Call 5.860 0.270 0.270 0.000   0 0.270
STOLY8 29/06/2017 Put 5.860 1.505 1.505 0.000   0 1.505
STOBK7 29/06/2017 Call 6.090 0.225 0.225 0.000   0 0.225
STOBL7 29/06/2017 Put 6.090 1.700 1.700 0.000   210 1.700
STOLS8 29/06/2017 Call 6.330 0.185 0.185 0.000   0 0.185
STOLW8 29/06/2017 Put 6.330 1.905 1.905 0.000   0 1.905
STOXF9 29/06/2017 Call 6.560 0.155 0.155 0.000   0 0.155
STOXG9 29/06/2017 Put 6.560 2.115 2.115 0.000   70 2.115
STOXH9 29/06/2017 Call 7.030 0.110 0.110 0.000   400 0.110
STOXI9 29/06/2017 Put 7.030 2.555 2.555 0.000   65 2.555
STOUP9 29/06/2017 Call 7.500 0.075 0.075 0.000   0 0.075
STOUQ9 29/06/2017 Put 7.500 3.005 3.005 0.000   0 3.005
STOJQ8 29/06/2017 Call 7.510 0.075 0.075 0.000   0 0.075
STOJR8 29/06/2017 Put 7.510 2.975 2.975 0.000   30 2.975
STOUR9 29/06/2017 Call 7.970 0.050 0.050 0.000   0 0.050
STOUS9 29/06/2017 Put 7.970 3.470 3.470 0.000   0 3.470
STOUT9 29/06/2017 Call 8.440 0.035 0.035 0.000   2 0.035
STOUU9 29/06/2017 Put 8.440 3.935 3.935 0.000   0 3.935
STOP78 29/06/2017 Call 8.450 0.035 0.035 0.000   0 0.035
STOP88 29/06/2017 Put 8.450 3.885 3.885 0.000   0 3.885
STON59 29/06/2017 Call 8.900 0.025 0.025 0.000   0 0.025
STON69 29/06/2017 Put 8.900 4.395 4.395 0.000   100 4.395
STOLX9 29/06/2017 Call 9.370 0.020 0.020 0.000   0 0.020
STOLY9 29/06/2017 Put 9.370 4.865 4.865 0.000   0 4.865
STOIK9 29/06/2017 Call 9.840 0.010 0.010 0.000   0 0.010
STOIL9 29/06/2017 Put 9.840 5.335 5.335 0.000   0 5.335
STOFJ9 29/06/2017 Call 10.310 0.009 0.009 0.000   0 0.009
STOFK9 29/06/2017 Put 10.310 5.805 5.805 0.000   0 5.805
STOEJ9 29/06/2017 Call 10.780 0.006 0.006 0.000   0 0.006
STOEM9 29/06/2017 Put 10.780 6.275 6.275 0.000   0 6.275
STOW48 29/06/2017 Call 11.250 0.004 0.004 0.000   0 0.004
STOW58 29/06/2017 Put 11.250 6.740 6.740 0.000   100 6.740
STOWA8 29/06/2017 Call 11.720 0.003 0.003 0.000   0 0.003
STOWB8 29/06/2017 Put 11.720 7.210 7.210 0.000   118 7.210
STOWE8 29/06/2017 Call 12.180 0.002 0.002 0.000   0 0.002
STOWF8 29/06/2017 Put 12.180 7.670 7.670 0.000   0 7.670
STOW88 29/06/2017 Call 12.650 0.002 0.002 0.000   0 0.002
STOW98 29/06/2017 Put 12.650 8.140 8.140 0.000   11 8.140
STOWG8 29/06/2017 Call 13.120 0.001 0.001 0.000   0 0.001
STOWH8 29/06/2017 Put 13.120 8.610 8.610 0.000   0 8.610
STOW68 29/06/2017 Call 13.590 0.001 0.001 0.000   0 0.001
STOW78 29/06/2017 Put 13.590 9.080 9.080 0.000   76 9.080
STONY8 28/09/2017 Call 3.800 1.205 1.205 0.000   0 1.205
STONZ8 28/09/2017 Put 3.800 0.420 0.420 0.000   0 0.420
STOP18 28/09/2017 Call 4.000 1.085 1.085 0.000   0 1.085
STOP28 28/09/2017 Put 4.000 0.495 0.495 0.000   0 0.495
STOMU8 28/09/2017 Call 4.200 0.970 0.970 0.000   0 0.970
STOMV8 28/09/2017 Put 4.200 0.585 0.585 0.000   0 0.585
STOMW8 28/09/2017 Call 4.400 0.865 0.865 0.000   0 0.865
STOMX8 28/09/2017 Put 4.400 0.675 0.675 0.000   0 0.675
STOME8 28/09/2017 Call 4.600 0.770 0.770 0.000   0 0.770
STOMN8 28/09/2017 Put 4.600 0.775 0.775 0.000   0 0.775
STOMO8 28/09/2017 Call 4.800 0.680 0.680 0.000   0 0.680
STOMP8 28/09/2017 Put 4.800 0.885 0.885 0.000   0 0.885
STOMQ8 28/09/2017 Call 5.000 0.605 0.605 0.000   0 0.605
STOMR8 28/09/2017 Put 5.000 0.995 0.995 0.000   0 0.995
STOM48 28/09/2017 Call 5.500 0.440 0.440 0.000   0 0.440
STOM58 28/09/2017 Put 5.500 1.315 1.315 0.000   0 1.315
STOMS8 28/09/2017 Call 6.000 0.315 0.315 0.000   0 0.315
STOMT8 28/09/2017 Put 6.000 1.680 1.680 0.000   0 1.680
STOM68 28/09/2017 Call 6.500 0.220 0.220 0.000   0 0.220
STOM78 28/09/2017 Put 6.500 2.100 2.100 0.000   0 2.100
STOM88 28/09/2017 Call 7.000 0.155 0.155 0.000   0 0.155
STOMD8 28/09/2017 Put 7.000 2.565 2.565 0.000   0 2.565
STON67 21/12/2017 Call 1.780 2.785 2.785 0.000   0 2.785
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 0.025 0.025 0.000   0 0.025
STOIG7 21/12/2017 Call 2.060 2.525 2.525 0.000   0 2.525
STOIH7 21/12/2017 Put 2.060 0.040 0.040 0.000   0 0.040
STOGY7 21/12/2017 Call 2.250 2.365 2.365 0.000   0 2.365
STOGZ7 21/12/2017 Put 2.250 0.060 0.060 0.000   0 0.060
STODP7 21/12/2017 Call 2.440 2.220 2.220 0.000   0 2.220
STODQ7 21/12/2017 Put 2.440 0.090 0.090 0.000   40 0.090
STOXR9 21/12/2017 Call 2.620 2.095 2.095 0.000   0 2.095
STOXS9 21/12/2017 Put 2.620 0.120 0.120 0.000   0 0.120
STOXP9 21/12/2017 Call 2.810 1.965 1.965 0.000   0 1.965
STOXQ9 21/12/2017 Put 2.810 0.165 0.165 0.000   0 0.165
STOJF9 21/12/2017 Call 3.000 1.850 1.850 0.000   0 1.850
STOJG9 21/12/2017 Put 3.000 0.215 0.215 0.000   0 0.215
STOCQ9 21/12/2017 Call 3.190 1.740 1.740 0.000   0 1.740
STOCR9 21/12/2017 Put 3.190 0.270 0.270 0.000   0 0.270
STOZQ8 21/12/2017 Call 3.370 1.640 1.640 0.000   0 1.640
STOZR8 21/12/2017 Put 3.370 0.335 0.335 0.000   0 0.335
STOZ48 21/12/2017 Call 3.560 1.545 1.545 0.000   0 1.545
STOZ58 21/12/2017 Put 3.560 0.410 0.410 0.000   0 0.410
STOXK8 21/12/2017 Call 3.750 1.450 1.450 0.000   0 1.450
STOXL8 21/12/2017 Put 3.750 0.495 0.495 0.000   15 0.495
STOU18 21/12/2017 Call 3.940 1.365 1.365 0.000   0 1.365
STOU28 21/12/2017 Put 3.940 0.580 0.580 0.000   80 0.580
STOSP8 21/12/2017 Call 4.120 1.290 1.290 0.000   0 1.290
STOSQ8 21/12/2017 Put 4.120 0.675 0.675 0.000   0 0.675
STOQK8 21/12/2017 Call 4.310 1.210 1.210 0.000   225 1.210
STOQL8 21/12/2017 Put 4.310 0.775 0.775 0.000   110 0.775
STOMJ8 21/12/2017 Call 4.500 1.145 1.145 0.000   370 1.145
STOMK8 21/12/2017 Put 4.500 0.890 0.890 0.000   80 0.890
STOMP7 21/12/2017 Call 4.690 1.080 1.080 0.000   15 1.080
STOMQ7 21/12/2017 Put 4.690 1.005 1.005 0.000   0 1.005
STOM97 21/12/2017 Call 5.150 0.940 0.940 0.000   0 0.940
STOMA7 21/12/2017 Put 5.150 1.310 1.310 0.000   0 1.310
STOLK7 21/12/2017 Call 5.620 0.810 0.810 0.000   0 0.810
STOLL7 21/12/2017 Put 5.620 1.650 1.650 0.000   0 1.650
STOKL7 21/12/2017 Call 6.090 0.705 0.705 0.000   0 0.705
STOKM7 21/12/2017 Put 6.090 2.015 2.015 0.000   0 2.015
STOLM7 21/12/2017 Call 6.560 0.610 0.610 0.000   140 0.610
STOLN7 21/12/2017 Put 6.560 2.400 2.400 0.000   0 2.400
STOKN7 21/12/2017 Call 7.030 0.535 0.535 0.000   308 0.535
STOKO7 21/12/2017 Put 7.030 2.800 2.800 0.000   0 2.800
STOLE7 21/12/2017 Call 7.500 0.465 0.465 0.000   200 0.465
STOLF7 21/12/2017 Put 7.500 3.215 3.215 0.000   200 3.215
STOKR7 21/12/2017 Call 7.970 0.410 0.410 0.000   0 0.410
STOLB7 21/12/2017 Put 7.970 3.640 3.640 0.000   0 3.640
STOLG7 21/12/2017 Call 8.440 0.355 0.355 0.000   0 0.355
STOLH7 21/12/2017 Put 8.440 4.070 4.070 0.000   0 4.070
STOKP7 21/12/2017 Call 8.900 0.320 0.320 0.000   0 0.320
STOKQ7 21/12/2017 Put 8.900 4.500 4.500 0.000   0 4.500
STOLI7 21/12/2017 Call 9.370 0.280 0.280 0.000   0 0.280
STOLJ7 21/12/2017 Put 9.370 4.940 4.940 0.000   0 4.940
STOM17 21/12/2017 Call 9.840 0.245 0.245 0.000   0 0.245
STOM27 21/12/2017 Put 9.840 5.390 5.390 0.000   0 5.390
STOB58 21/12/2017 Call 10.310 0.220 0.220 0.000   0 0.220
STOB68 21/12/2017 Put 10.310 5.840 5.840 0.000   0 5.840
STON87 28/06/2018 Call 1.780 2.785 2.785 0.000   0 2.785
STON97 28/06/2018 Put 1.780 0.030 0.030 0.000   0 0.030
STOKI7 28/06/2018 Call 1.870 2.705 2.705 0.000   0 2.705
STOKJ7 28/06/2018 Put 1.870 0.035 0.035 0.000   0 0.035
STOII7 28/06/2018 Call 2.060 2.540 2.540 0.000   0 2.540
STOIJ7 28/06/2018 Put 2.060 0.055 0.055 0.000   100 0.055
STOI17 28/06/2018 Call 2.250 2.400 2.400 0.000   0 2.400
STOI27 28/06/2018 Put 2.250 0.085 0.085 0.000   0 0.085
STODR7 28/06/2018 Call 2.440 2.265 2.265 0.000   0 2.265
STODS7 28/06/2018 Put 2.440 0.120 0.120 0.000   0 0.120
STOXV9 28/06/2018 Call 2.620 2.150 2.150 0.000   0 2.150
STOXW9 28/06/2018 Put 2.620 0.160 0.160 0.000   0 0.160
STOXT9 28/06/2018 Call 2.810 2.040 2.040 0.000   0 2.040
STOXU9 28/06/2018 Put 2.810 0.210 0.210 0.000   0 0.210
STOJH9 28/06/2018 Call 3.000 1.930 1.930 0.000   0 1.930
STOJI9 28/06/2018 Put 3.000 0.265 0.265 0.000   135 0.265
STOCS9 28/06/2018 Call 3.190 1.835 1.835 0.000   0 1.835
STOCT9 28/06/2018 Put 3.190 0.330 0.330 0.000   0 0.330
STOZS8 28/06/2018 Call 3.370 1.750 1.750 0.000   0 1.750
STOZT8 28/06/2018 Put 3.370 0.395 0.395 0.000   180 0.395
STOZ68 28/06/2018 Call 3.560 1.660 1.660 0.000   0 1.660
STOZ78 28/06/2018 Put 3.560 0.480 0.480 0.000   0 0.480
STOXM8 28/06/2018 Call 3.750 1.580 1.580 0.000   0 1.580
STOXN8 28/06/2018 Put 3.750 0.565 0.565 0.000   0 0.565
STOU38 28/06/2018 Call 3.940 1.505 1.505 0.000   0 1.505
STOU48 28/06/2018 Put 3.940 0.660 0.660 0.000   0 0.660
STOSR8 28/06/2018 Call 4.120 1.435 1.435 0.000   0 1.435
STOSS8 28/06/2018 Put 4.120 0.755 0.755 0.000   0 0.755
STOQM8 28/06/2018 Call 4.310 1.370 1.370 0.000   0 1.370
STOQN8 28/06/2018 Put 4.310 0.860 0.860 0.000   0 0.860
STOML8 28/06/2018 Call 4.500 1.305 1.305 0.000   200 1.305
STOMM8 28/06/2018 Put 4.500 0.975 0.975 0.000   40 0.975
STOJY8 28/06/2018 Call 4.690 1.245 1.245 0.000   115 1.245
STOJZ8 28/06/2018 Put 4.690 1.090 1.090 0.000   0 1.090
STOIP8 28/06/2018 Call 5.150 1.115 1.115 0.000   0 1.115
STOIQ8 28/06/2018 Put 5.150 1.400 1.400 0.000   4 1.400
STOI18 28/06/2018 Call 5.620 1.000 1.000 0.000   0 1.000
STOI28 28/06/2018 Put 5.620 1.740 1.740 0.000   0 1.740
STOGO8 28/06/2018 Call 6.090 0.895 0.895 0.000   0 0.895
STOGP8 28/06/2018 Put 6.090 2.105 2.105 0.000   110 2.105
STOI38 28/06/2018 Call 6.560 0.805 0.805 0.000   0 0.805
STOI48 28/06/2018 Put 6.560 2.485 2.485 0.000   0 2.485
STOGQ8 28/06/2018 Call 7.030 0.725 0.725 0.000   0 0.725
STOGR8 28/06/2018 Put 7.030 2.875 2.875 0.000   45 2.875
STOGY8 28/06/2018 Call 7.500 0.660 0.660 0.000   50 0.660
STOGZ8 28/06/2018 Put 7.500 3.285 3.285 0.000   0 3.285
STOGS8 28/06/2018 Call 7.970 0.595 0.595 0.000   0 0.595
STOGT8 28/06/2018 Put 7.970 3.705 3.705 0.000   0 3.705
STOGU8 28/06/2018 Call 8.440 0.540 0.540 0.000   0 0.540
STOGV8 28/06/2018 Put 8.440 4.130 4.130 0.000   0 4.130
STOI58 28/06/2018 Call 8.900 0.495 0.495 0.000   0 0.495
STOI68 28/06/2018 Put 8.900 4.550 4.550 0.000   0 4.550
STOGW8 28/06/2018 Call 9.370 0.450 0.450 0.000   0 0.450
STOGX8 28/06/2018 Put 9.370 4.985 4.985 0.000   0 4.985
STOIJ8 28/06/2018 Call 9.840 0.410 0.410 0.000   0 0.410
STOIK8 28/06/2018 Put 9.840 5.430 5.430 0.000   45 5.430
STONK7 20/12/2018 Call 1.800 2.760 2.760 0.000   0 2.760
STONL7 20/12/2018 Put 1.800 0.130 0.130 0.000   0 0.130
STOKK7 20/12/2018 Call 1.900 2.665 2.665 0.000   0 2.665
STOLO7 20/12/2018 Put 1.900 0.150 0.150 0.000   0 0.150
STOIK7 20/12/2018 Call 2.000 2.575 2.575 0.000   0 2.575
STOIL7 20/12/2018 Put 2.000 0.175 0.175 0.000   0 0.175
STOI37 20/12/2018 Call 2.200 2.410 2.410 0.000   0 2.410
STOI47 20/12/2018 Put 2.200 0.230 0.230 0.000   0 0.230
STODT7 20/12/2018 Call 2.400 2.265 2.265 0.000   0 2.265
STODU7 20/12/2018 Put 2.400 0.300 0.300 0.000   0 0.300
STOZD9 20/12/2018 Call 2.600 2.135 2.135 0.000   0 2.135
STOZE9 20/12/2018 Put 2.600 0.365 0.365 0.000   10 0.365
STOZH9 20/12/2018 Call 2.800 2.015 2.015 0.000   0 2.015
STOZI9 20/12/2018 Put 2.800 0.445 0.445 0.000   0 0.445
STOZJ9 20/12/2018 Call 3.000 1.900 1.900 0.000   0 1.900
STOZK9 20/12/2018 Put 3.000 0.530 0.530 0.000   0 0.530
STOZB9 20/12/2018 Call 3.200 1.800 1.800 0.000   20 1.800
STOZC9 20/12/2018 Put 3.200 0.625 0.625 0.000   0 0.625
STOZL9 20/12/2018 Call 3.400 1.705 1.705 0.000   0 1.705
STOZM9 20/12/2018 Put 3.400 0.720 0.720 0.000   0 0.720
STOZF9 20/12/2018 Call 3.600 1.620 1.620 0.000   18 1.620
STOZG9 20/12/2018 Put 3.600 0.820 0.820 0.000   0 0.820
STOZ99 20/12/2018 Call 3.800 1.540 1.540 0.000   8 1.540
STOZA9 20/12/2018 Put 3.800 0.930 0.930 0.000   0 0.930
STOZP9 20/12/2018 Call 4.000 1.460 1.460 0.000   24 1.460
STOZQ9 20/12/2018 Put 4.000 1.040 1.040 0.000   0 1.040
STOZR9 20/12/2018 Call 4.200 1.390 1.390 0.000   32 1.390
STOZS9 20/12/2018 Put 4.200 1.160 1.160 0.000   0 1.160
STOZY9 20/12/2018 Call 4.400 1.325 1.325 0.000   22 1.325
STOB17 20/12/2018 Put 4.400 1.290 1.290 0.000   0 1.290
STOB47 20/12/2018 Call 4.600 1.260 1.260 0.000   22 1.260
STOB57 20/12/2018 Put 4.600 1.415 1.415 0.000   0 1.415
STOTK7 20/12/2018 Call 4.800 1.200 1.200 0.000   14 1.200
STOTL7 20/12/2018 Put 4.800 1.550 1.550 0.000   0 1.550
STOWY7 20/12/2018 Call 5.000 1.150 1.150 0.000   0 1.150
STOWZ7 20/12/2018 Put 5.000 1.690 1.690 0.000   0 1.690
STOYE7 20/12/2018 Call 5.500 1.030 1.030 0.000   0 1.030
STOYF7 20/12/2018 Put 5.500 2.055 2.055 0.000   0 2.055
STOYG7 20/12/2018 Call 6.000 0.925 0.925 0.000   0 0.925
STOYH7 20/12/2018 Put 6.000 2.445 2.445 0.000   0 2.445
STOZW7 20/12/2018 Call 6.500 0.835 0.835 0.000   0 0.835
STOZX7 20/12/2018 Put 6.500 2.840 2.840 0.000   0 2.840
STOLA8 20/12/2018 Call 7.000 0.755 0.755 0.000   0 0.755
STOLB8 20/12/2018 Put 7.000 3.255 3.255 0.000   0 3.255
STOP38 27/06/2019 Call 3.800 1.315 1.315 0.000   0 1.315
STOP48 27/06/2019 Put 3.800 1.005 1.005 0.000   0 1.005
STOP58 27/06/2019 Call 4.000 1.230 1.230 0.000   0 1.230
STOP68 27/06/2019 Put 4.000 1.120 1.120 0.000   0 1.120
STONN8 27/06/2019 Call 4.200 1.160 1.160 0.000   0 1.160
STONO8 27/06/2019 Put 4.200 1.250 1.250 0.000   0 1.250
STONP8 27/06/2019 Call 4.400 1.090 1.090 0.000   0 1.090
STONQ8 27/06/2019 Put 4.400 1.375 1.375 0.000   0 1.375
STONR8 27/06/2019 Call 4.600 1.020 1.020 0.000   0 1.020
STONS8 27/06/2019 Put 4.600 1.505 1.505 0.000   0 1.505
STONL8 27/06/2019 Call 4.800 0.960 0.960 0.000   0 0.960
STONM8 27/06/2019 Put 4.800 1.640 1.640 0.000   0 1.640
STON78 27/06/2019 Call 5.000 0.905 0.905 0.000   0 0.905
STONK8 27/06/2019 Put 5.000 1.785 1.785 0.000   0 1.785
STON38 27/06/2019 Call 5.500 0.780 0.780 0.000   0 0.780
STON68 27/06/2019 Put 5.500 2.140 2.140 0.000   0 2.140
STONT8 27/06/2019 Call 6.000 0.675 0.675 0.000   0 0.675
STONU8 27/06/2019 Put 6.000 2.520 2.520 0.000   0 2.520
STON18 27/06/2019 Call 6.500 0.590 0.590 0.000   0 0.590
STON28 27/06/2019 Put 6.500 2.910 2.910 0.000   0 2.910
STOMY8 27/06/2019 Call 7.000 0.515 0.515 0.000   0 0.515
STOMZ8 27/06/2019 Put 7.000 3.315 3.315 0.000   0 3.315

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.