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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
APT 73.500  Up 7.500 11.36% 73.480 73.600 68.000 75.260 66.910 5,272,236 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
APTS58 16/07/2020 Call 0.010 73.495 73.495 0.000   0 65.995
APTT39 16/07/2020 Call 7.250 66.250 66.250 0.000   0 58.750
APTT49 16/07/2020 Put 7.250 0.000 0.000 0.000   0 0.000
APTT59 16/07/2020 Call 7.500 66.000 66.000 0.000   0 58.500
APTT69 16/07/2020 Put 7.500 0.000 0.000 0.000   0 0.000
APTT79 16/07/2020 Call 7.750 65.750 65.750 0.000   0 58.250
APTT89 16/07/2020 Put 7.750 0.000 0.000 0.000   0 0.000
APTT99 16/07/2020 Call 8.000 65.500 65.500 0.000   0 58.000
APTTA9 16/07/2020 Put 8.000 0.000 0.000 0.000   0 0.000
APTQR9 16/07/2020 Call 8.250 65.250 65.250 0.000   0 57.750
APTQS9 16/07/2020 Put 8.250 0.000 0.000 0.000   0 0.000
APTQT9 16/07/2020 Call 8.500 65.000 65.000 0.000   0 57.500
APTQU9 16/07/2020 Put 8.500 0.000 0.000 0.000   0 0.000
APTQV9 16/07/2020 Call 8.750 64.750 64.750 0.000   0 57.250
APTQW9 16/07/2020 Put 8.750 0.000 0.000 0.000   0 0.000
APTQX9 16/07/2020 Call 9.000 64.500 64.500 0.000   0 57.000
APTQY9 16/07/2020 Put 9.000 0.000 0.000 0.000   0 0.000
APTQZ9 16/07/2020 Call 9.250 64.250 64.250 0.000   0 56.750
APTR19 16/07/2020 Put 9.250 0.000 0.000 0.000   0 0.000
APTR29 16/07/2020 Call 9.500 64.000 64.000 0.000   0 56.500
APTR39 16/07/2020 Put 9.500 0.000 0.000 0.000   0 0.000
APTR49 16/07/2020 Call 9.750 63.750 63.750 0.000   0 56.250
APTR59 16/07/2020 Put 9.750 0.000 0.000 0.000   12 0.000
APTR69 16/07/2020 Call 10.000 63.500 63.500 0.000   0 56.000
APTR79 16/07/2020 Put 10.000 0.000 0.000 0.000   0 0.000
APTR89 16/07/2020 Call 10.250 63.250 63.250 0.000   0 55.750
APTR99 16/07/2020 Put 10.250 0.000 0.000 0.000   0 0.000
APTRF9 16/07/2020 Call 10.500 63.000 63.000 0.000   0 55.500
APTRG9 16/07/2020 Put 10.500 0.000 0.000 0.000   0 0.000
APTRH9 16/07/2020 Call 10.750 62.750 62.750 0.000   0 55.250
APTRI9 16/07/2020 Put 10.750 0.000 0.000 0.000   0 0.000
APTKR9 16/07/2020 Call 11.000 62.500 62.500 0.000   0 55.000
APTKS9 16/07/2020 Put 11.000 0.000 0.000 0.000   0 0.000
APTKT9 16/07/2020 Call 11.250 62.250 62.250 0.000   0 54.750
APTKU9 16/07/2020 Put 11.250 0.000 0.000 0.000   0 0.000
APTKV9 16/07/2020 Call 11.500 62.000 62.000 0.000   0 54.500
APTKW9 16/07/2020 Put 11.500 0.000 0.000 0.000   0 0.000
APTKX9 16/07/2020 Call 11.750 61.750 61.750 0.000   0 54.250
APTKY9 16/07/2020 Put 11.750 0.000 0.000 0.000   0 0.000
APTKZ9 16/07/2020 Call 12.000 61.500 61.500 0.000   0 54.000
APTL19 16/07/2020 Put 12.000 0.000 0.000 0.000   0 0.000
APTL29 16/07/2020 Call 12.250 61.250 61.250 0.000   0 53.750
APTL39 16/07/2020 Put 12.250 0.000 0.000 0.000   0 0.000
APTL49 16/07/2020 Call 12.500 61.000 61.000 0.000   0 53.500
APTL59 16/07/2020 Put 12.500 0.000 0.000 0.000   0 0.000
APTL69 16/07/2020 Call 12.750 60.750 60.750 0.000   0 53.250
APTL79 16/07/2020 Put 12.750 0.000 0.000 0.000   0 0.000
APTL89 16/07/2020 Call 13.000 60.500 60.500 0.000   0 53.000
APTL99 16/07/2020 Put 13.000 0.000 0.000 0.000   0 0.000
APTLA9 16/07/2020 Call 13.250 60.250 60.250 0.000   0 52.750
APTLB9 16/07/2020 Put 13.250 0.000 0.000 0.000   0 0.000
APTLC9 16/07/2020 Call 13.500 60.000 60.000 0.000   0 52.500
APTLD9 16/07/2020 Put 13.500 0.000 0.000 0.000   0 0.000
APTLE9 16/07/2020 Call 13.750 59.750 59.750 0.000   0 52.250
APTLF9 16/07/2020 Put 13.750 0.000 0.000 0.000   0 0.000
APTLG9 16/07/2020 Call 14.000 59.500 59.500 0.000   0 52.000
APTLH9 16/07/2020 Put 14.000 0.000 0.000 0.000   0 0.000
APTLI9 16/07/2020 Call 14.250 59.250 59.250 0.000   0 51.750
APTLJ9 16/07/2020 Put 14.250 0.000 0.000 0.000   0 0.000
APTLK9 16/07/2020 Call 14.500 59.000 59.000 0.000   0 51.500
APTLL9 16/07/2020 Put 14.500 0.000 0.000 0.000   0 0.000
APTTV9 16/07/2020 Call 14.750 58.750 58.750 0.000   0 51.250
APTTW9 16/07/2020 Put 14.750 0.000 0.000 0.000   0 0.000
APTTX9 16/07/2020 Call 15.000 58.500 58.500 0.000   0 51.000
APTTY9 16/07/2020 Put 15.000 0.000 0.000 0.000   0 0.000
APTFI9 16/07/2020 Call 15.500 58.000 58.000 0.000   0 50.500
APTFJ9 16/07/2020 Put 15.500 0.000 0.000 0.000   0 0.000
APTFK9 16/07/2020 Call 16.000 57.500 57.500 0.000   0 50.000
APTFL9 16/07/2020 Put 16.000 0.000 0.000 0.000   0 0.000
APTDU9 16/07/2020 Call 16.500 57.000 57.000 0.000   0 49.500
APTDV9 16/07/2020 Put 16.500 0.000 0.000 0.000   0 0.000
APTDW9 16/07/2020 Call 17.000 56.500 56.500 0.000   0 49.000
APTDX9 16/07/2020 Put 17.000 0.000 0.000 0.000   0 0.000
APTDY9 16/07/2020 Call 17.500 56.000 56.000 0.000   0 48.500
APTDZ9 16/07/2020 Put 17.500 0.000 0.000 0.000   0 0.000
APTE19 16/07/2020 Call 18.000 55.500 55.500 0.000   0 48.000
APTE29 16/07/2020 Put 18.000 0.000 0.000 0.000   0 0.000
APTE39 16/07/2020 Call 18.500 55.000 55.000 0.000   0 47.500
APTE49 16/07/2020 Put 18.500 0.000 0.000 0.000   0 0.000
APTE59 16/07/2020 Call 19.000 54.500 54.500 0.000   0 47.000
APTE69 16/07/2020 Put 19.000 0.000 0.000 0.000   7 0.000
APTBT9 16/07/2020 Call 19.500 54.000 54.000 0.000   0 46.500
APTBU9 16/07/2020 Put 19.500 0.000 0.000 0.000   0 0.000
APTBV9 16/07/2020 Call 20.000 53.500 53.500 0.000   0 46.000
APTBW9 16/07/2020 Put 20.000 0.000 0.000 0.000   40 0.000
APTZH8 16/07/2020 Call 20.500 53.000 53.000 0.000   0 45.500
APTZI8 16/07/2020 Put 20.500 0.000 0.000 0.000   1 0.000
APTZJ8 16/07/2020 Call 21.000 52.500 52.500 0.000   0 45.000
APTZK8 16/07/2020 Put 21.000 0.000 0.000 0.000   0 0.000
APTZL8 16/07/2020 Call 21.500 52.000 52.000 0.000   0 44.500
APTZM8 16/07/2020 Put 21.500 0.000 0.000 0.000   0 0.000
APTZN8 16/07/2020 Call 22.000 51.500 51.500 0.000   0 44.000
APTZO8 16/07/2020 Put 22.000 0.000 0.000 0.000   0 0.000
APTZP8 16/07/2020 Call 22.500 51.000 51.000 0.000   0 43.500
APTZQ8 16/07/2020 Put 22.500 0.000 0.000 0.000   0 0.000
APTZR8 16/07/2020 Call 23.000 50.500 50.500 0.000   0 43.000
APTZS8 16/07/2020 Put 23.000 0.000 0.000 0.000   100 0.000
APTY78 16/07/2020 Call 23.500 50.000 50.000 0.000   0 42.500
APTY88 16/07/2020 Put 23.500 0.000 0.000 0.000   21 0.000
APTWV8 16/07/2020 Call 24.000 49.500 49.500 0.000   0 42.000
APTWW8 16/07/2020 Put 24.000 0.000 0.000 0.000   0 0.000
APTWX8 16/07/2020 Call 24.500 49.000 49.000 0.000   0 41.500
APTWY8 16/07/2020 Put 24.500 0.000 0.000 0.000   0 0.000
APTWZ8 16/07/2020 Call 25.000 48.500 48.500 0.000   0 41.005
APTX18 16/07/2020 Put 25.000 0.000 0.000 0.000   61 0.000
APTX28 16/07/2020 Call 25.500 48.000 48.000 0.000   0 40.505
APTX38 16/07/2020 Put 25.500 0.000 0.000 0.000   0 0.000
APTX48 16/07/2020 Call 26.000 47.500 47.500 0.000   0 40.005
APTX58 16/07/2020 Put 26.000 0.000 0.000 0.000   0 0.000
APTX68 16/07/2020 Call 26.500 47.000 47.000 0.000   0 39.505
APTX78 16/07/2020 Put 26.500 0.000 0.000 0.000   0 0.000
APTX88 16/07/2020 Call 27.000 46.500 46.500 0.000   0 39.005
APTX98 16/07/2020 Put 27.000 0.000 0.000 0.000   0 0.000
APTXA8 16/07/2020 Call 27.500 46.000 46.000 0.000   0 38.505
APTXB8 16/07/2020 Put 27.500 0.000 0.000 0.000   0 0.000
APTXC8 16/07/2020 Call 28.000 45.500 45.500 0.000   11 38.005
APTXD8 16/07/2020 Put 28.000 0.000 0.000 0.000   0 0.000
APTXF8 16/07/2020 Call 28.500 45.000 45.000 0.000   20 37.505
APTXG8 16/07/2020 Put 28.500 0.000 0.000 0.000   0 0.000
APTVW8 16/07/2020 Call 29.000 44.500 44.500 0.000   0 37.010
APTVX8 16/07/2020 Put 29.000 0.000 0.000 0.000   0 0.000
APTV68 16/07/2020 Call 29.500 44.000 44.000 0.000   0 36.510
APTV78 16/07/2020 Put 29.500 0.000 0.000 0.000   1 0.000
APTV88 16/07/2020 Call 30.000 43.500 43.500 0.000   78 36.010
APTV98 16/07/2020 Put 30.000 0.000 0.000 0.000   0 0.000
APTVA8 16/07/2020 Call 30.500 43.000 43.000 0.000   0 35.510
APTVB8 16/07/2020 Put 30.500 0.000 0.000 0.000   0 0.000
APTVC8 16/07/2020 Call 31.000 42.500 42.500 0.000   0 35.010
APTVD8 16/07/2020 Put 31.000 0.000 0.000 0.000   0 0.000
APTVE8 16/07/2020 Call 31.500 42.000 42.000 0.000   0 34.510
APTVF8 16/07/2020 Put 31.500 0.000 0.000 0.000   0 0.000
APTVG8 16/07/2020 Call 32.000 41.500 41.500 0.000   7 34.010
APTVH8 16/07/2020 Put 32.000 0.000 0.000 0.000   0 0.000
APT5V8 16/07/2020 Call 32.010 41.490 41.490 41.750 1 1 34.000
APT5X8 16/07/2020 Put 32.010 0.000 0.000 0.000   0 0.000
APTU68 16/07/2020 Call 32.500 41.000 41.000 0.000   0 33.510
APTU78 16/07/2020 Put 32.500 0.000 0.000 0.000   5 0.000
APT5Z8 16/07/2020 Call 32.510 40.990 40.990 0.000   0 33.500
APT6F8 16/07/2020 Put 32.510 0.000 0.000 0.000   0 0.000
APTU88 16/07/2020 Call 33.000 40.500 40.500 0.000   0 33.010
APTU98 16/07/2020 Put 33.000 0.000 0.000 0.000   0 0.000
APT4Z7 16/07/2020 Call 33.010 40.490 40.490 0.000   0 33.000
APT5F7 16/07/2020 Put 33.010 0.000 0.000 0.000   0 0.000
APTU28 16/07/2020 Call 33.500 40.000 40.000 0.000   10 32.510
APTU38 16/07/2020 Put 33.500 0.000 0.000 0.000   10 0.000
APT5G7 16/07/2020 Call 33.510 39.990 39.990 0.000   0 32.500
APT5H7 16/07/2020 Put 33.510 0.000 0.000 0.000   10 0.000
APTU48 16/07/2020 Call 34.000 39.500 39.500 0.000   15 32.010
APTU58 16/07/2020 Put 34.000 0.000 0.000 0.000   0 0.000
APT5J7 16/07/2020 Call 34.010 39.490 39.490 0.000   9 32.000
APT5K7 16/07/2020 Put 34.010 0.000 0.000 0.000   10 0.000
APTR58 16/07/2020 Call 34.500 39.000 39.000 0.000   0 31.510
APTR68 16/07/2020 Put 34.500 0.000 0.000 0.000   0 0.000
APTR78 16/07/2020 Call 35.000 38.500 38.500 0.000   0 31.010
APTR88 16/07/2020 Put 35.000 0.000 0.000 0.000   188 0.000
APTR98 16/07/2020 Call 35.500 38.000 38.000 0.000   0 30.510
APTRF8 16/07/2020 Put 35.500 0.000 0.000 0.000   0 0.000
APTRG8 16/07/2020 Call 36.000 37.500 37.500 0.000   20 30.010
APTRH8 16/07/2020 Put 36.000 0.000 0.000 0.000   10 0.000
APTRI8 16/07/2020 Call 36.500 37.000 37.000 0.000   0 29.510
APTRJ8 16/07/2020 Put 36.500 0.000 0.000 0.000   2 0.000
APTRK8 16/07/2020 Call 37.000 36.500 36.500 0.000   0 29.010
APTRL8 16/07/2020 Put 37.000 0.000 0.000 0.000   10 0.001
APTRM8 16/07/2020 Call 37.500 36.000 36.000 0.000   0 28.510
APTRN8 16/07/2020 Put 37.500 0.000 0.000 0.000   50 0.001
APTRO8 16/07/2020 Call 38.000 35.500 35.500 0.000   2 28.010
APTRP8 16/07/2020 Put 38.000 0.000 0.000 0.000   0 0.001
APTRQ8 16/07/2020 Call 38.500 35.000 35.000 0.000   0 27.510
APTRR8 16/07/2020 Put 38.500 0.000 0.000 0.000   25 0.001
APTRS8 16/07/2020 Call 39.000 34.500 34.500 0.000   0 27.010
APTRT8 16/07/2020 Put 39.000 0.000 0.000 0.000   0 0.002
APTRU8 16/07/2020 Call 39.500 34.000 34.000 0.000   0 26.510
APTRV8 16/07/2020 Put 39.500 0.000 0.000 0.000   0 0.003
APTRW8 16/07/2020 Call 40.000 33.500 33.500 0.000   150 26.010
APTRX8 16/07/2020 Put 40.000 0.000 0.000 0.000   57 0.004
APTRY8 16/07/2020 Call 40.500 33.000 33.000 0.000   0 25.510
APTRZ8 16/07/2020 Put 40.500 0.000 0.000 0.000   82 0.005
APTS18 16/07/2020 Call 41.000 32.500 32.500 0.000   0 25.015
APTS28 16/07/2020 Put 41.000 0.000 0.000 0.000   55 0.006
APTS38 16/07/2020 Call 41.500 32.000 32.000 0.000   208 24.515
APTS48 16/07/2020 Put 41.500 0.000 0.000 0.000   220 0.008
APTSE8 16/07/2020 Call 42.000 31.500 31.500 0.000   150 24.020
APTSF8 16/07/2020 Put 42.000 0.000 0.000 0.000   12 0.010
APTTB8 16/07/2020 Call 42.500 31.005 31.005 0.000   302 23.520
APTTC8 16/07/2020 Put 42.500 0.000 0.000 0.000   4 0.010
APTTD8 16/07/2020 Call 43.000 30.505 30.505 0.000   78 23.025
APTTE8 16/07/2020 Put 43.000 0.000 0.000 0.000   0 0.015
APTTF8 16/07/2020 Call 43.500 30.005 30.005 0.000   4 22.530
APTTG8 16/07/2020 Put 43.500 0.000 0.000 0.000   8 0.020
APTTZ8 16/07/2020 Call 44.000 29.505 29.505 0.000   704 22.040
APTU18 16/07/2020 Put 44.000 0.000 0.000 0.000   59 0.025
APT6M7 16/07/2020 Call 44.500 29.005 29.005 0.000   0 21.545
APT6N7 16/07/2020 Put 44.500 0.000 0.000 0.000   10 0.030
APT6Q7 16/07/2020 Call 45.000 28.505 28.505 0.000   150 21.055
APT6U7 16/07/2020 Put 45.000 0.000 0.000 0.000   12 0.040
APT6V7 16/07/2020 Call 45.500 28.005 28.005 0.000   0 20.565
APT6X7 16/07/2020 Put 45.500 0.000 0.000 0.000   0 0.045
APT9Z7 16/07/2020 Call 46.000 27.505 27.505 0.000   0 20.075
APT0F8 16/07/2020 Put 46.000 0.000 0.000 0.000   9 0.055
APT0G8 16/07/2020 Call 46.500 27.005 27.005 0.000   0 19.585
APT0H8 16/07/2020 Put 46.500 0.001 0.001 0.000   13 0.065
APT0J8 16/07/2020 Call 47.000 26.505 26.505 0.000   1 19.100
APT0K8 16/07/2020 Put 47.000 0.001 0.001 0.000   45 0.075
APT3M8 16/07/2020 Call 47.500 26.005 26.005 0.000   20 18.610
APT3N8 16/07/2020 Put 47.500 0.001 0.001 0.000   1 0.090
APT4M8 16/07/2020 Call 48.000 25.505 25.505 0.000   10 18.120
APT4N8 16/07/2020 Put 48.000 0.002 0.002 0.000   12 0.105
APT9Q8 16/07/2020 Call 48.500 25.010 25.010 0.000   0 17.630
APT9U8 16/07/2020 Put 48.500 0.002 0.002 0.000   63 0.115
APT9V8 16/07/2020 Call 49.000 24.510 24.510 0.000   100 17.145
APT9X8 16/07/2020 Put 49.000 0.003 0.003 0.000   30 0.130
APT9Z8 16/07/2020 Call 49.500 24.015 24.015 0.000   50 16.660
APT0F9 16/07/2020 Put 49.500 0.004 0.004 0.000   20 0.145
APT0G9 16/07/2020 Call 50.000 23.515 23.515 0.000   149 16.180
APT0H9 16/07/2020 Put 50.000 0.005 0.005 0.000   233 0.160
APT0J9 16/07/2020 Call 51.000 22.525 22.525 0.000   50 15.210
APT0K9 16/07/2020 Put 51.000 0.008 0.008 0.010 2 105 0.195
APT0M9 16/07/2020 Call 52.000 21.535 21.535 0.000   15 14.255
APT0N9 16/07/2020 Put 52.000 0.015 0.015 0.000   75 0.235
APT6G8 16/07/2020 Call 53.000 20.545 20.545 0.000   1 13.305
APT6H8 16/07/2020 Put 53.000 0.020 0.020 0.000   267 0.285
APT6J8 16/07/2020 Call 54.000 19.555 19.555 0.000   75 12.370
APT6K8 16/07/2020 Put 54.000 0.030 0.030 0.000   86 0.345
APT4J9 16/07/2020 Call 55.000 18.570 18.570 0.000   95 11.445
APT4K9 16/07/2020 Put 55.000 0.045 0.045 0.000   171 0.420
APT8K9 16/07/2020 Call 56.000 17.585 17.585 10.540 25 85 10.540
APT8M9 16/07/2020 Put 56.000 0.065 0.065 0.100 4 118 0.510
APT9X9 16/07/2020 Call 57.000 16.605 16.605 0.000 20 35 9.650
APT9Z9 16/07/2020 Put 57.000 0.090 0.090 0.080 7 58 0.620
APTB17 16/07/2020 Call 58.000 15.630 15.630 0.000   22 8.790
APTB27 16/07/2020 Put 58.000 0.115 0.115 0.000   48 0.755
APTB37 16/07/2020 Call 59.000 14.665 14.665 0.000   30 7.955
APTB47 16/07/2020 Put 59.000 0.155 0.155 0.170 10 160 0.920
APTC27 16/07/2020 Call 60.000 13.700 13.700 0.000   121 7.160
APTC37 16/07/2020 Put 60.000 0.205 0.205 0.200 10 148 1.120
APTC47 16/07/2020 Call 61.000 12.760 12.760 0.000   49 6.390
APTC57 16/07/2020 Put 61.000 0.265 0.265 0.000   23 1.345
APTC67 16/07/2020 Call 62.000 11.830 11.830 0.000   115 5.690
APTC77 16/07/2020 Put 62.000 0.345 0.345 0.000   43 1.635
APTCZ7 16/07/2020 Call 63.000 10.925 10.925 7.600 2 21 5.020
APTD17 16/07/2020 Put 63.000 0.440 0.440 0.000   70 1.960
APTD27 16/07/2020 Call 64.000 10.050 10.050 0.000   37 4.405
APTD37 16/07/2020 Put 64.000 0.560 0.560 2.100 5 108 2.350
APTDU7 16/07/2020 Call 65.000 9.190 9.190 10.300 25 192 3.855
APTDV7 16/07/2020 Put 65.000 0.695 0.695 0.650 1 18 2.800
APTEK7 16/07/2020 Call 65.010 9.185 9.185 0.000   0 3.840
APTEL7 16/07/2020 Put 65.010 0.705 0.705 0.000   0 2.800
APTE77 16/07/2020 Call 66.000 8.375 8.375 4.200 19 180 3.330
APTE87 16/07/2020 Put 66.000 0.885 0.885 0.925 40 40 3.295
APTFN7 16/07/2020 Call 67.000 7.585 7.585 3.650 26 45 2.895
APTFO7 16/07/2020 Put 67.000 1.090 1.090 0.990 42 8 3.875
APTFP7 16/07/2020 Call 68.000 6.835 6.835 7.800 30 43 2.490
APTFQ7 16/07/2020 Put 68.000 1.340 1.340 1.300 40 22 4.495
APTGY7 16/07/2020 Call 69.000 6.125 6.125 6.510 1 40 2.145
APTGZ7 16/07/2020 Put 69.000 1.640 1.640 1.390 12 0 5.175
APTI97 16/07/2020 Call 70.000 5.445 5.445 3.000 40 46 1.845
APTIF7 16/07/2020 Put 70.000 1.970 1.970 0.000   0 5.900
APTIG7 16/07/2020 Call 70.010 5.445 5.445 2.550 2 32 1.840
APTIH7 16/07/2020 Put 70.010 1.980 1.980 0.000   0 5.905
APTJ37 16/07/2020 Call 71.000 4.835 4.835 2.870 1 0 1.590
APTJ47 16/07/2020 Put 71.000 2.380 2.380 0.000   0 6.660
APTII7 16/07/2020 Call 72.000 4.260 4.260 3.275 9 32 1.375
APTIJ7 16/07/2020 Put 72.000 2.820 2.820 2.460 52 0 7.450
APTIK7 16/07/2020 Call 72.010 4.255 4.255 0.000   0 1.370
APTIL7 16/07/2020 Put 72.010 2.825 2.825 2.750 10 0 7.455
APTJ57 16/07/2020 Call 73.000 3.750 3.750 3.600 60 0 1.195
APTJ67 16/07/2020 Put 73.000 3.320 3.320 3.780 23 0 8.275
APTJ77 16/07/2020 Call 74.000 3.285 3.285 3.725 21 0 1.040
APTJ87 16/07/2020 Put 74.000 3.865 3.865 3.400 10 0 9.110
APTJ97 16/07/2020 Call 75.000 2.870 2.870 2.960 66 43 0.915
APTJA7 16/07/2020 Put 75.000 4.450 4.450 7.000 12 0 9.980
APTIM7 16/07/2020 Call 80.000 1.440 1.440 1.800 44 13 0.500
APTIN7 16/07/2020 Put 80.000 7.965 7.965 7.220 6 0 14.520
APTIO7 16/07/2020 Call 80.010 1.435 1.435 1.600 115 5 0.500
APTIP7 16/07/2020 Put 80.010 7.970 7.970 0.000   0 14.530
APTKS7 16/07/2020 Call 99.000 0.120 0.120 0.000   0 0.100
APTKT7 16/07/2020 Put 99.000 25.585 25.585 0.000   0 33.075
APTKU7 16/07/2020 Call 99.010 0.125 0.125 0.000   0 0.100
APTKV7 16/07/2020 Put 99.010 25.595 25.595 0.000   0 33.085
APTKW7 16/07/2020 Call 100.000 0.105 0.105 0.000   40 0.095
APTKX7 16/07/2020 Put 100.000 26.575 26.575 0.000   0 34.065
APTKY7 16/07/2020 Call 100.010 0.110 0.110 0.000   30 0.095
APTKZ7 16/07/2020 Put 100.010 26.585 26.585 0.000   0 34.075
APTV58 20/08/2020 Call 0.010 73.500 73.500 0.000   0 65.995
APTTB9 20/08/2020 Call 7.250 66.250 66.250 0.000   0 58.750
APTTC9 20/08/2020 Put 7.250 0.000 0.000 0.000   0 0.000
APTTD9 20/08/2020 Call 7.500 66.000 66.000 0.000   0 58.500
APTTE9 20/08/2020 Put 7.500 0.000 0.000 0.000   0 0.000
APTTF9 20/08/2020 Call 7.750 65.750 65.750 0.000   0 58.250
APTTG9 20/08/2020 Put 7.750 0.000 0.000 0.000   0 0.000
APTTH9 20/08/2020 Call 8.000 65.500 65.500 0.000   0 58.000
APTTI9 20/08/2020 Put 8.000 0.000 0.000 0.000   20 0.000
APTRJ9 20/08/2020 Call 8.250 65.250 65.250 0.000   0 57.750
APTRK9 20/08/2020 Put 8.250 0.000 0.000 0.000   0 0.000
APTRL9 20/08/2020 Call 8.500 65.000 65.000 0.000   0 57.500
APTRM9 20/08/2020 Put 8.500 0.000 0.000 0.000   0 0.000
APTRN9 20/08/2020 Call 8.750 64.750 64.750 0.000   0 57.255
APTRO9 20/08/2020 Put 8.750 0.000 0.000 0.000   0 0.000
APTRP9 20/08/2020 Call 9.000 64.500 64.500 0.000   10 57.005
APTRQ9 20/08/2020 Put 9.000 0.000 0.000 0.000   30 0.000
APTRR9 20/08/2020 Call 9.250 64.255 64.255 0.000   0 56.755
APTRS9 20/08/2020 Put 9.250 0.000 0.000 0.000   0 0.000
APTRT9 20/08/2020 Call 9.500 64.005 64.005 0.000   0 56.505
APTRU9 20/08/2020 Put 9.500 0.000 0.000 0.000   0 0.000
APTRV9 20/08/2020 Call 9.750 63.755 63.755 0.000   0 56.255
APTRW9 20/08/2020 Put 9.750 0.000 0.000 0.000   37 0.000
APTRX9 20/08/2020 Call 10.000 63.505 63.505 0.000   0 56.005
APTRY9 20/08/2020 Put 10.000 0.000 0.000 0.000   120 0.000
APTRZ9 20/08/2020 Call 10.250 63.255 63.255 0.000   0 55.755
APTS19 20/08/2020 Put 10.250 0.000 0.000 0.000   0 0.000
APTS29 20/08/2020 Call 10.500 63.005 63.005 0.000   0 55.505
APTS39 20/08/2020 Put 10.500 0.000 0.000 0.000   0 0.000
APTS49 20/08/2020 Call 10.750 62.755 62.755 0.000   0 55.260
APTS59 20/08/2020 Put 10.750 0.000 0.000 0.000   0 0.000
APTLM9 20/08/2020 Call 11.000 62.505 62.505 0.000   0 55.010
APTLN9 20/08/2020 Put 11.000 0.000 0.000 0.000   0 0.000
APTLO9 20/08/2020 Call 11.250 62.255 62.255 0.000   0 54.760
APTLP9 20/08/2020 Put 11.250 0.000 0.000 0.000   0 0.000
APTLQ9 20/08/2020 Call 11.500 62.010 62.010 0.000   0 54.510
APTLR9 20/08/2020 Put 11.500 0.000 0.000 0.000   0 0.000
APTLS9 20/08/2020 Call 11.750 61.760 61.760 0.000   0 54.265
APTLT9 20/08/2020 Put 11.750 0.000 0.000 0.000   0 0.000
APTLU9 20/08/2020 Call 12.000 61.510 61.510 0.000   0 54.015
APTLW9 20/08/2020 Put 12.000 0.000 0.000 0.000   31 0.000
APTLX9 20/08/2020 Call 12.250 61.260 61.260 0.000   0 53.770
APTLY9 20/08/2020 Put 12.250 0.000 0.000 0.000   0 0.000
APTLZ9 20/08/2020 Call 12.500 61.015 61.015 0.000   0 53.520
APTM19 20/08/2020 Put 12.500 0.000 0.000 0.000   6 0.000
APTM29 20/08/2020 Call 12.750 60.765 60.765 0.000   0 53.270
APTM39 20/08/2020 Put 12.750 0.000 0.000 0.000   6 0.000
APTM49 20/08/2020 Call 13.000 60.515 60.515 0.000   0 53.025
APTM59 20/08/2020 Put 13.000 0.000 0.000 0.000   0 0.000
APTM69 20/08/2020 Call 13.250 60.270 60.270 0.000   0 52.775
APTM79 20/08/2020 Put 13.250 0.000 0.000 0.000   31 0.000
APTM89 20/08/2020 Call 13.500 60.020 60.020 0.000   0 52.530
APTM99 20/08/2020 Put 13.500 0.000 0.000 0.000   0 0.000
APTMA9 20/08/2020 Call 13.750 59.775 59.775 0.000   0 52.285
APTMB9 20/08/2020 Put 13.750 0.000 0.000 0.000   0 0.000
APTMC9 20/08/2020 Call 14.000 59.525 59.525 0.000   0 52.035
APTMD9 20/08/2020 Put 14.000 0.000 0.000 0.000   0 0.000
APTME9 20/08/2020 Call 14.250 59.275 59.275 0.000   0 51.790
APTMF9 20/08/2020 Put 14.250 0.000 0.000 0.000   0 0.000
APTMG9 20/08/2020 Call 14.500 59.030 59.030 0.000   0 51.545
APTMH9 20/08/2020 Put 14.500 0.000 0.000 0.000   0 0.000
APTTZ9 20/08/2020 Call 14.750 58.785 58.785 0.000   0 51.295
APTU19 20/08/2020 Put 14.750 0.000 0.000 0.000   0 0.000
APTU29 20/08/2020 Call 15.000 58.535 58.535 0.000   0 51.050
APTU39 20/08/2020 Put 15.000 0.000 0.000 0.000   5 0.000
APTFM9 20/08/2020 Call 15.500 58.045 58.045 0.000   0 50.565
APTFN9 20/08/2020 Put 15.500 0.000 0.000 0.000   0 0.000
APTFO9 20/08/2020 Call 16.000 57.550 57.550 0.000   0 50.075
APTFP9 20/08/2020 Put 16.000 0.000 0.000 0.000   0 0.000
APTE79 20/08/2020 Call 16.500 57.060 57.060 0.000   0 49.585
APTE89 20/08/2020 Put 16.500 0.000 0.000 0.000   0 0.000
APTE99 20/08/2020 Call 17.000 56.570 56.570 0.000   0 49.100
APTEF9 20/08/2020 Put 17.000 0.000 0.000 0.000   0 0.000
APTEG9 20/08/2020 Call 17.500 56.085 56.085 0.000   0 48.615
APTEH9 20/08/2020 Put 17.500 0.000 0.000 0.000   0 0.000
APTEI9 20/08/2020 Call 18.000 55.595 55.595 0.000   0 48.125
APTEJ9 20/08/2020 Put 18.000 0.000 0.000 0.000   5 0.000
APTEK9 20/08/2020 Call 18.500 55.110 55.110 0.000   0 47.630
APTEL9 20/08/2020 Put 18.500 0.000 0.000 0.000   23 0.001
APTEM9 20/08/2020 Call 19.000 54.625 54.625 0.000   0 47.135
APTEN9 20/08/2020 Put 19.000 0.000 0.000 0.000   0 0.001
APTBX9 20/08/2020 Call 19.500 54.145 54.145 0.000   0 46.645
APTBY9 20/08/2020 Put 19.500 0.000 0.000 0.000   0 0.001
APTBZ9 20/08/2020 Call 20.000 53.665 53.665 0.000   0 46.150
APTC19 20/08/2020 Put 20.000 0.000 0.000 0.000   26 0.001
APTZT8 20/08/2020 Call 20.500 53.170 53.170 0.000   0 45.655
APTZU8 20/08/2020 Put 20.500 0.001 0.001 0.000   0 0.002
APTZV8 20/08/2020 Call 21.000 52.675 52.675 0.000   0 45.160
APTZW8 20/08/2020 Put 21.000 0.001 0.001 0.000   0 0.002
APTZX8 20/08/2020 Call 21.500 52.180 52.180 0.000   0 44.665
APTZY8 20/08/2020 Put 21.500 0.001 0.001 0.000   0 0.003
APTB19 20/08/2020 Call 22.000 51.685 51.685 0.000   0 44.170
APTB29 20/08/2020 Put 22.000 0.002 0.002 0.000   0 0.004
APTB39 20/08/2020 Call 22.500 51.190 51.190 0.000   0 43.675
APTB49 20/08/2020 Put 22.500 0.002 0.002 0.000   0 0.004
APTB59 20/08/2020 Call 23.000 50.695 50.695 0.000   0 43.180
APTB69 20/08/2020 Put 23.000 0.002 0.002 0.000   0 0.006
APTY98 20/08/2020 Call 23.500 50.200 50.200 0.000   0 42.690
APTYA8 20/08/2020 Put 23.500 0.003 0.003 0.000   0 0.007
APTXH8 20/08/2020 Call 24.000 49.710 49.710 0.000   0 42.195
APTXI8 20/08/2020 Put 24.000 0.004 0.004 0.000   0 0.009
APTMM9 20/08/2020 Call 24.010 49.705 49.705 0.000   0 42.185
APTMN9 20/08/2020 Put 24.010 0.004 0.004 0.000   20 0.009
APTXJ8 20/08/2020 Call 24.500 49.215 49.215 0.000   0 41.700
APTXK8 20/08/2020 Put 24.500 0.005 0.005 0.000   0 0.010
APTXL8 20/08/2020 Call 25.000 48.720 48.720 0.000   44 41.205
APTXM8 20/08/2020 Put 25.000 0.006 0.006 0.000   2 0.015
APTXN8 20/08/2020 Call 25.500 48.225 48.225 0.000   0 40.710
APTXO8 20/08/2020 Put 25.500 0.007 0.007 0.000   8 0.015
APTXP8 20/08/2020 Call 26.000 47.730 47.730 0.000   0 40.210
APTXQ8 20/08/2020 Put 26.000 0.009 0.009 0.000   60 0.020
APTXR8 20/08/2020 Call 26.500 47.235 47.235 0.000   0 39.715
APTXS8 20/08/2020 Put 26.500 0.010 0.010 0.000   0 0.025
APTXT8 20/08/2020 Call 27.000 46.735 46.735 0.000   0 39.220
APTXU8 20/08/2020 Put 27.000 0.015 0.015 0.000   0 0.025
APTXV8 20/08/2020 Call 27.500 46.240 46.240 0.000   0 38.720
APTXW8 20/08/2020 Put 27.500 0.015 0.015 0.000   0 0.030
APTXY8 20/08/2020 Call 28.000 45.740 45.740 0.000   0 38.225
APTXZ8 20/08/2020 Put 28.000 0.020 0.020 0.000   5 0.035
APTY18 20/08/2020 Call 28.500 45.245 45.245 0.000   0 37.725
APTY28 20/08/2020 Put 28.500 0.020 0.020 0.000   0 0.045
APTVY8 20/08/2020 Call 29.000 44.745 44.745 0.000   40 37.230
APTVZ8 20/08/2020 Put 29.000 0.025 0.025 0.000   0 0.050
APTVI8 20/08/2020 Call 29.500 44.250 44.250 0.000   60 36.730
APTVJ8 20/08/2020 Put 29.500 0.030 0.030 0.000   0 0.060
APTVK8 20/08/2020 Call 30.000 43.750 43.750 0.000   0 36.235
APTVL8 20/08/2020 Put 30.000 0.035 0.035 0.030 112 123 0.070
APTVM8 20/08/2020 Call 30.500 43.255 43.255 0.000   0 35.740
APTVN8 20/08/2020 Put 30.500 0.035 0.035 0.000   0 0.075
APTVO8 20/08/2020 Call 31.000 42.760 42.760 0.000   0 35.250
APTVP8 20/08/2020 Put 31.000 0.040 0.040 0.000   0 0.090
APTVQ8 20/08/2020 Call 31.500 42.265 42.265 0.000   0 34.755
APTVR8 20/08/2020 Put 31.500 0.050 0.050 0.000   0 0.100
APTVS8 20/08/2020 Call 32.000 41.770 41.770 0.000   0 34.270
APTVT8 20/08/2020 Put 32.000 0.055 0.055 0.000   0 0.115
APTVU8 20/08/2020 Call 32.500 41.275 41.275 0.000   0 33.780
APTVV8 20/08/2020 Put 32.500 0.060 0.060 0.000   0 0.125
APTUA8 20/08/2020 Call 33.000 40.775 40.775 0.000   0 33.295
APTUB8 20/08/2020 Put 33.000 0.070 0.070 0.000   64 0.140
APT6M8 20/08/2020 Call 33.010 40.770 40.770 0.000   0 33.285
APT6N8 20/08/2020 Put 33.010 0.070 0.070 0.000   0 0.145
APTUC8 20/08/2020 Call 33.500 40.280 40.280 0.000   20 32.810
APTUD8 20/08/2020 Put 33.500 0.075 0.075 0.000   0 0.155
APT6Q8 20/08/2020 Call 33.510 40.275 40.275 0.000   0 32.800
APT6U8 20/08/2020 Put 33.510 0.080 0.080 0.000   0 0.160
APTUE8 20/08/2020 Call 34.000 39.785 39.785 0.000   55 32.325
APTUF8 20/08/2020 Put 34.000 0.085 0.085 0.000   0 0.175
APT6V8 20/08/2020 Call 34.010 39.780 39.780 40.400 1 2 32.315
APT6X8 20/08/2020 Put 34.010 0.090 0.090 0.000   6 0.175
APTUG8 20/08/2020 Call 34.500 39.285 39.285 0.000   0 31.840
APTUH8 20/08/2020 Put 34.500 0.095 0.095 0.000   0 0.190
APTUI8 20/08/2020 Call 35.000 38.785 38.785 0.000   0 31.355
APTUJ8 20/08/2020 Put 35.000 0.110 0.110 0.000   3 0.205
APTUK8 20/08/2020 Call 35.500 38.285 38.285 0.000   0 30.870
APTUL8 20/08/2020 Put 35.500 0.120 0.120 0.000   0 0.225
APTUM8 20/08/2020 Call 36.000 37.790 37.790 0.000   0 30.385
APTUN8 20/08/2020 Put 36.000 0.130 0.130 0.000   0 0.245
APTUO8 20/08/2020 Call 36.500 37.295 37.295 0.000   0 29.900
APTUP8 20/08/2020 Put 36.500 0.140 0.140 0.000   0 0.270
APTUQ8 20/08/2020 Call 37.000 36.800 36.800 0.000   13 29.420
APTUR8 20/08/2020 Put 37.000 0.150 0.150 0.000   0 0.295
APTUS8 20/08/2020 Call 37.500 36.305 36.305 0.000   0 28.950
APTUT8 20/08/2020 Put 37.500 0.165 0.165 0.000   0 0.320
APTUU8 20/08/2020 Call 38.000 35.815 35.815 0.000   0 28.475
APTUV8 20/08/2020 Put 38.000 0.180 0.180 0.000   0 0.345
APTUW8 20/08/2020 Call 38.500 35.320 35.320 0.000   0 28.005
APTUX8 20/08/2020 Put 38.500 0.195 0.195 0.000   0 0.370
APTUY8 20/08/2020 Call 39.000 34.830 34.830 0.000   0 27.530
APTUZ8 20/08/2020 Put 39.000 0.210 0.210 0.220 2 0 0.400
APTV18 20/08/2020 Call 39.500 34.340 34.340 0.000   0 27.060
APTV28 20/08/2020 Put 39.500 0.220 0.220 0.000   0 0.435
APTV38 20/08/2020 Call 40.000 33.845 33.845 0.000   101 26.585
APTV48 20/08/2020 Put 40.000 0.230 0.230 0.000   0 0.475
APT0V7 20/08/2020 Call 40.500 33.355 33.355 0.000   0 26.115
APT0X7 20/08/2020 Put 40.500 0.245 0.245 0.000   0 0.510
APT0Z7 20/08/2020 Call 41.000 32.860 32.860 0.000   0 25.645
APT1F7 20/08/2020 Put 41.000 0.260 0.260 0.000   0 0.545
APT1G7 20/08/2020 Call 41.500 32.365 32.365 0.000   0 25.185
APT1H7 20/08/2020 Put 41.500 0.275 0.275 0.000   0 0.580
APT2Q7 20/08/2020 Call 42.000 31.870 31.870 0.000   0 24.720
APT2U7 20/08/2020 Put 42.000 0.295 0.295 0.000   1 0.620
APT2V7 20/08/2020 Call 42.500 31.375 31.375 0.000   0 24.260
APT2X7 20/08/2020 Put 42.500 0.310 0.310 0.000   0 0.675
APT2Z7 20/08/2020 Call 43.000 30.875 30.875 0.000   0 23.795
APT3F7 20/08/2020 Put 43.000 0.325 0.325 0.000   0 0.725
APT3G7 20/08/2020 Call 43.500 30.375 30.375 0.000   0 23.335
APT3H7 20/08/2020 Put 43.500 0.345 0.345 0.000   0 0.775
APT6Z7 20/08/2020 Call 44.000 29.880 29.880 0.000   0 22.870
APT7F7 20/08/2020 Put 44.000 0.365 0.365 0.000   0 0.830
APT7G7 20/08/2020 Call 44.500 29.380 29.380 0.000   0 22.410
APT7H7 20/08/2020 Put 44.500 0.380 0.380 0.000   0 0.880
APT7J7 20/08/2020 Call 45.000 28.885 28.885 0.000   0 21.950
APT7K7 20/08/2020 Put 45.000 0.405 0.405 0.900 3 5 0.930
APT7M7 20/08/2020 Call 45.500 28.395 28.395 0.000   0 21.505
APT7N7 20/08/2020 Put 45.500 0.435 0.435 0.000   0 0.995
APT0M8 20/08/2020 Call 46.000 27.910 27.910 0.000   0 21.065
APT0N8 20/08/2020 Put 46.000 0.465 0.465 0.000   0 1.070
APT0Q8 20/08/2020 Call 46.500 27.430 27.430 0.000   0 20.630
APT0U8 20/08/2020 Put 46.500 0.495 0.495 0.500 25 0 1.140
APT0V8 20/08/2020 Call 47.000 26.955 26.955 0.000   0 20.195
APT0X8 20/08/2020 Put 47.000 0.530 0.530 0.000   0 1.210
APT3Q8 20/08/2020 Call 47.500 26.485 26.485 0.000   0 19.765
APT3U8 20/08/2020 Put 47.500 0.565 0.565 0.000   0 1.285
APT4Q8 20/08/2020 Call 48.000 26.020 26.020 0.000   0 19.335
APT4U8 20/08/2020 Put 48.000 0.605 0.605 0.000   20 1.355
APT0Q9 20/08/2020 Call 48.500 25.555 25.555 0.000   0 18.910
APT0U9 20/08/2020 Put 48.500 0.645 0.645 0.000   1 1.430
APT0V9 20/08/2020 Call 49.000 25.095 25.095 0.000   0 18.500
APT0X9 20/08/2020 Put 49.000 0.700 0.700 0.000   0 1.525
APT0Z9 20/08/2020 Call 49.500 24.645 24.645 0.000   0 18.100
APT1F9 20/08/2020 Put 49.500 0.760 0.760 0.000   0 1.625
APT1G9 20/08/2020 Call 50.000 24.205 24.205 0.000 25 37 17.700
APT1H9 20/08/2020 Put 50.000 0.815 0.815 0.800 49 153 1.725
APT1J9 20/08/2020 Call 51.000 23.330 23.330 0.000   0 16.905
APT1K9 20/08/2020 Put 51.000 0.935 0.935 0.000   0 1.925
APT1M9 20/08/2020 Call 52.000 22.460 22.460 0.000   1 16.110
APT1N9 20/08/2020 Put 52.000 1.080 1.080 2.950 3 40 2.135
APT1Q9 20/08/2020 Call 53.000 21.635 21.635 0.000   0 15.375
APT1U9 20/08/2020 Put 53.000 1.245 1.245 0.000   9 2.395
APT1V9 20/08/2020 Call 54.000 20.810 20.810 0.000   0 14.635
APT1X9 20/08/2020 Put 54.000 1.410 1.410 0.000   25 2.660
APT4M9 20/08/2020 Call 55.000 19.980 19.980 0.000   0 13.900
APT4N9 20/08/2020 Put 55.000 1.590 1.590 0.000 3 3 2.925
APT8N9 20/08/2020 Call 56.000 19.195 19.195 0.000   0 13.210
APT8Q9 20/08/2020 Put 56.000 1.800 1.800 0.000   5 3.240
APTB57 20/08/2020 Call 57.000 18.415 18.415 0.000   23 12.540
APTB67 20/08/2020 Put 57.000 2.010 2.010 0.000   30 3.575
APTB77 20/08/2020 Call 58.000 17.630 17.630 0.000   30 11.875
APTB87 20/08/2020 Put 58.000 2.220 2.220 0.000   38 3.910
APTB97 20/08/2020 Call 59.000 16.875 16.875 0.000   50 11.225
APTBF7 20/08/2020 Put 59.000 2.470 2.470 0.000   3 4.270
APTC87 20/08/2020 Call 60.000 16.145 16.145 0.000   19 10.640
APTC97 20/08/2020 Put 60.000 2.735 2.735 0.000 1 133 4.685
APTCF7 20/08/2020 Call 61.000 15.415 15.415 0.000   0 10.055
APTCG7 20/08/2020 Put 61.000 3.005 3.005 0.000   5 5.100
APTCH7 20/08/2020 Call 62.000 14.690 14.690 0.000   67 9.480
APTCI7 20/08/2020 Put 62.000 3.280 3.280 0.000   7 5.525
APTD47 20/08/2020 Call 63.000 14.030 14.030 0.000   0 8.965
APTD57 20/08/2020 Put 63.000 3.615 3.615 0.000 1 0 6.005
APTD67 20/08/2020 Call 64.000 13.370 13.370 0.000 4 4 8.480
APTD77 20/08/2020 Put 64.000 3.955 3.955 0.000   0 6.515
APTDW7 20/08/2020 Call 65.000 12.715 12.715 0.000   3 8.000
APTDX7 20/08/2020 Put 65.000 4.290 4.290 0.000   0 7.025
APTE97 20/08/2020 Call 66.000 12.080 12.080 9.750 7 21 7.530
APTEF7 20/08/2020 Put 66.000 4.660 4.660 0.000   15 7.540
APTFR7 20/08/2020 Call 67.000 11.500 11.500 8.600 2 2 7.135
APTFS7 20/08/2020 Put 67.000 5.075 5.075 0.000   3 8.135
APTFT7 20/08/2020 Call 68.000 10.920 10.920 0.000   0 6.745
APTFU7 20/08/2020 Put 68.000 5.490 5.490 0.000   0 8.730
APTGQ7 20/08/2020 Call 69.000 10.345 10.345 0.000   0 6.355
APTGR7 20/08/2020 Put 69.000 5.910 5.910 7.020 1 1 9.330
APTGS7 20/08/2020 Call 69.010 10.340 10.340 0.000 4 0 6.345
APTGT7 20/08/2020 Put 69.010 5.915 5.915 0.000   0 9.325
APTGU7 20/08/2020 Call 70.000 9.805 9.805 10.570 3 28 5.965
APTGV7 20/08/2020 Put 70.000 6.370 6.370 0.000 3 0 9.940
APTGW7 20/08/2020 Call 70.010 9.800 9.800 0.000   10 5.980
APTGX7 20/08/2020 Put 70.010 6.375 6.375 0.000   0 9.960
APTIQ7 20/08/2020 Call 71.000 9.310 9.310 0.000   0 5.650
APTIR7 20/08/2020 Put 71.000 6.875 6.875 0.000   0 10.625
APTIS7 20/08/2020 Call 71.010 9.285 9.285 0.000   0 5.635
APTIT7 20/08/2020 Put 71.010 6.860 6.860 0.000   0 10.620
APTIU7 20/08/2020 Call 72.000 8.820 8.820 7.900 1 0 5.330
APTIV7 20/08/2020 Put 72.000 7.385 7.385 6.995 3 0 11.315
APTIW7 20/08/2020 Call 72.010 8.795 8.795 0.000   0 5.310
APTIX7 20/08/2020 Put 72.010 7.375 7.375 0.000   0 11.300
APTJB7 20/08/2020 Call 73.000 8.335 8.335 0.000   0 5.020
APTJC7 20/08/2020 Put 73.000 7.905 7.905 0.000 4 0 12.010
APTL97 20/08/2020 Call 73.010 8.335 8.335 8.000 1 0 5.005
APTLA7 20/08/2020 Put 73.010 7.915 7.915 7.395 4 0 12.005
APTJD7 20/08/2020 Call 74.000 7.895 7.895 0.000 80 0 4.710
APTJE7 20/08/2020 Put 74.000 8.465 8.465 8.000 92 0 12.705
APTLB7 20/08/2020 Call 74.010 7.895 7.895 8.800 4 0 4.725
APTLC7 20/08/2020 Put 74.010 8.475 8.475 0.000   0 12.730
APTJF7 20/08/2020 Call 75.000 7.500 7.500 8.380 1 21 4.465
APTJG7 20/08/2020 Put 75.000 9.075 9.075 0.000 3 0 13.465
APTLD7 20/08/2020 Call 75.010 7.480 7.480 7.600 175 0 4.460
APTLE7 20/08/2020 Put 75.010 9.065 9.065 0.000   0 13.470
APTIY7 20/08/2020 Call 80.000 5.740 5.740 5.585 8 15 3.385
APTIZ7 20/08/2020 Put 80.000 12.315 12.315 11.810 6 1 17.380
APTJ17 20/08/2020 Call 80.010 5.715 5.715 5.900 4 4 3.380
APTJ27 20/08/2020 Put 80.010 12.300 12.300 0.000   0 17.380
APTL17 20/08/2020 Call 99.000 2.310 2.310 2.335 55 0 1.345
APTL27 20/08/2020 Put 99.000 27.585 27.585 0.000   0 34.280
APTL37 20/08/2020 Call 99.010 2.315 2.315 0.000   0 1.350
APTL47 20/08/2020 Put 99.010 27.610 27.610 0.000   0 34.285
APTL57 20/08/2020 Call 100.000 2.215 2.215 2.190 1 0 1.295
APTL67 20/08/2020 Put 100.000 28.490 28.490 0.000   0 35.225
APTL77 20/08/2020 Call 100.010 2.230 2.230 2.100 61 0 1.290
APTL87 20/08/2020 Put 100.010 28.505 28.505 0.000   0 35.230
APTUY9 17/09/2020 Call 0.010 73.505 73.505 0.000   0 66.005
APTVC9 17/09/2020 Call 15.000 58.585 58.585 0.000   0 51.165
APTVD9 17/09/2020 Put 15.000 0.000 0.000 0.000   20 0.002
APTVA9 17/09/2020 Call 15.500 58.100 58.100 0.000   0 50.675
APTVB9 17/09/2020 Put 15.500 0.001 0.001 0.000   0 0.002
APTU49 17/09/2020 Call 16.000 57.615 57.615 0.000   0 50.185
APTU59 17/09/2020 Put 16.000 0.001 0.001 0.000   0 0.003
APTU69 17/09/2020 Call 16.500 57.130 57.130 0.000   0 49.700
APTU79 17/09/2020 Put 16.500 0.001 0.001 0.000   0 0.004
APTU89 17/09/2020 Call 17.000 56.650 56.650 0.000   0 49.210
APTU99 17/09/2020 Put 17.000 0.001 0.001 0.000   0 0.005
APTUA9 17/09/2020 Call 17.500 56.170 56.170 0.000   0 48.720
APTUB9 17/09/2020 Put 17.500 0.002 0.002 0.000   0 0.007
APTUC9 17/09/2020 Call 18.000 55.690 55.690 0.000   0 48.235
APTUD9 17/09/2020 Put 18.000 0.002 0.002 0.000   0 0.009
APTUE9 17/09/2020 Call 18.500 55.200 55.200 0.000   0 47.745
APTUF9 17/09/2020 Put 18.500 0.003 0.003 0.000   0 0.010
APTUG9 17/09/2020 Call 19.000 54.705 54.705 0.000   0 47.255
APTUH9 17/09/2020 Put 19.000 0.004 0.004 0.000   0 0.015
APTUI9 17/09/2020 Call 19.500 54.215 54.215 0.000   0 46.765
APTUJ9 17/09/2020 Put 19.500 0.005 0.005 0.000   0 0.015
APTUK9 17/09/2020 Call 20.000 53.725 53.725 0.000   0 46.275
APTUL9 17/09/2020 Put 20.000 0.006 0.006 0.000   231 0.020
APTWP9 17/09/2020 Call 20.010 53.720 53.720 0.000   0 46.265
APTWQ9 17/09/2020 Put 20.010 0.007 0.007 0.000   0 0.020
APTUM9 17/09/2020 Call 20.500 53.235 53.235 0.000   0 45.780
APTUN9 17/09/2020 Put 20.500 0.008 0.008 0.000   0 0.025
APTUO9 17/09/2020 Call 21.000 52.740 52.740 0.000   0 45.290
APTUP9 17/09/2020 Put 21.000 0.010 0.010 0.000   0 0.030
APTUQ9 17/09/2020 Call 21.500 52.250 52.250 0.000   0 44.795
APTUR9 17/09/2020 Put 21.500 0.010 0.010 0.000   0 0.035
APTUS9 17/09/2020 Call 22.000 51.755 51.755 0.000   0 44.305
APTUT9 17/09/2020 Put 22.000 0.015 0.015 0.000   0 0.040
APTWR9 17/09/2020 Call 22.010 51.750 51.750 0.000   4 44.300
APTWS9 17/09/2020 Put 22.010 0.015 0.015 0.000   0 0.040
APTUU9 17/09/2020 Call 22.500 51.265 51.265 0.000   0 43.810
APTUV9 17/09/2020 Put 22.500 0.020 0.020 0.000   20 0.045
APTUW9 17/09/2020 Call 23.000 50.770 50.770 0.000   0 43.320
APTUX9 17/09/2020 Put 23.000 0.020 0.020 0.000   0 0.055
APTVE9 17/09/2020 Call 23.500 50.275 50.275 0.000   0 42.825
APTVF9 17/09/2020 Put 23.500 0.025 0.025 0.000   0 0.065
APTVG9 17/09/2020 Call 24.000 49.780 49.780 0.000   0 42.335
APTVH9 17/09/2020 Put 24.000 0.030 0.030 0.000   7 0.075
APTVI9 17/09/2020 Call 24.500 49.285 49.285 0.000   0 41.840
APTVJ9 17/09/2020 Put 24.500 0.035 0.035 0.000   0 0.085
APTVK9 17/09/2020 Call 25.000 48.790 48.790 0.000   0 41.350
APTVL9 17/09/2020 Put 25.000 0.040 0.040 0.000   0 0.100
APTVM9 17/09/2020 Call 25.500 48.290 48.290 0.000   0 40.855
APTVN9 17/09/2020 Put 25.500 0.045 0.045 0.000   0 0.110
APTVO9 17/09/2020 Call 26.000 47.795 47.795 0.000   0 40.360
APTVP9 17/09/2020 Put 26.000 0.055 0.055 0.000   0 0.125
APTVQ9 17/09/2020 Call 26.500 47.300 47.300 0.000   0 39.865
APTVR9 17/09/2020 Put 26.500 0.060 0.060 0.000   0 0.140
APTVS9 17/09/2020 Call 27.000 46.800 46.800 0.000   0 39.370
APTVT9 17/09/2020 Put 27.000 0.070 0.070 0.000   0 0.155
APTVU9 17/09/2020 Call 27.500 46.300 46.300 0.000   0 38.875
APTVV9 17/09/2020 Put 27.500 0.080 0.080 0.000   0 0.175
APTVW9 17/09/2020 Call 28.000 45.800 45.800 0.000   0 38.375
APTVX9 17/09/2020 Put 28.000 0.090 0.090 0.000   0 0.200
APTVY9 17/09/2020 Call 28.500 45.305 45.305 0.000   0 37.880
APTVZ9 17/09/2020 Put 28.500 0.105 0.105 0.000   0 0.220
APTW19 17/09/2020 Call 29.000 44.810 44.810 0.000   0 37.390
APTW29 17/09/2020 Put 29.000 0.120 0.120 0.000   0 0.235
APTW39 17/09/2020 Call 29.500 44.320 44.320 0.000   0 36.900
APTW49 17/09/2020 Put 29.500 0.130 0.130 0.000   0 0.255
APTW59 17/09/2020 Call 30.000 43.840 43.840 0.000   0 36.415
APTW69 17/09/2020 Put 30.000 0.145 0.145 0.000   0 0.280
APTW79 17/09/2020 Call 30.500 43.360 43.360 0.000   0 35.930
APTW89 17/09/2020 Put 30.500 0.160 0.160 0.000   0 0.305
APTW99 17/09/2020 Call 31.000 42.885 42.885 0.000   0 35.450
APTWA9 17/09/2020 Put 31.000 0.180 0.180 0.000   0 0.330
APTWB9 17/09/2020 Call 31.500 42.410 42.410 0.000   0 34.965
APTWC9 17/09/2020 Put 31.500 0.200 0.200 0.000   0 0.355
APTWD9 17/09/2020 Call 32.000 41.935 41.935 0.000   0 34.490
APTWE9 17/09/2020 Put 32.000 0.220 0.220 0.000   0 0.385
APTWT9 17/09/2020 Call 32.500 41.460 41.460 0.000   0 34.020
APTWU9 17/09/2020 Put 32.500 0.235 0.235 0.000   0 0.410
APTYA9 17/09/2020 Call 33.000 40.980 40.980 0.000   0 33.550
APTYB9 17/09/2020 Put 33.000 0.255 0.255 0.000   0 0.435
APTYC9 17/09/2020 Call 33.500 40.500 40.500 0.000   0 33.085
APTYD9 17/09/2020 Put 33.500 0.275 0.275 0.000   0 0.465
APTYE9 17/09/2020 Call 34.000 40.015 40.015 0.000   0 32.615
APTYF9 17/09/2020 Put 34.000 0.290 0.290 0.000   10 0.500
APTYG9 17/09/2020 Call 34.500 39.525 39.525 0.000   0 32.145
APTYH9 17/09/2020 Put 34.500 0.320 0.320 0.000   0 0.540
APTYS9 17/09/2020 Call 35.000 39.040 39.040 0.000   0 31.680
APTYT9 17/09/2020 Put 35.000 0.345 0.345 0.000   1 0.580
APTYU9 17/09/2020 Call 35.500 38.560 38.560 0.000   0 31.215
APTYV9 17/09/2020 Put 35.500 0.370 0.370 0.000   0 0.620
APTYW9 17/09/2020 Call 36.000 38.075 38.075 0.000   0 30.750
APTYX9 17/09/2020 Put 36.000 0.400 0.400 0.000   8 0.660
APTYZ9 17/09/2020 Call 36.500 37.595 37.595 0.000   0 30.300
APTZ19 17/09/2020 Put 36.500 0.425 0.425 0.000   0 0.700
APTZ29 17/09/2020 Call 37.000 37.115 37.115 0.000   0 29.850
APTZ39 17/09/2020 Put 37.000 0.455 0.455 0.000   0 0.745
APTZ49 17/09/2020 Call 37.500 36.640 36.640 0.000   0 29.405
APTZ59 17/09/2020 Put 37.500 0.480 0.480 0.000   0 0.805
APTZ69 17/09/2020 Call 38.000 36.165 36.165 0.000   0 28.960
APTZ79 17/09/2020 Put 38.000 0.515 0.515 0.000   0 0.865
APTZ89 17/09/2020 Call 38.500 35.690 35.690 0.000   0 28.515
APTZ99 17/09/2020 Put 38.500 0.555 0.555 0.000   0 0.925
APTZA9 17/09/2020 Call 39.000 35.220 35.220 0.000   0 28.065
APTZB9 17/09/2020 Put 39.000 0.600 0.600 0.000   0 0.985
APTZC9 17/09/2020 Call 39.500 34.750 34.750 0.000   0 27.620
APTZD9 17/09/2020 Put 39.500 0.640 0.640 0.000   2 1.045
APT1J7 17/09/2020 Call 40.000 34.275 34.275 0.000   8 27.175
APT1K7 17/09/2020 Put 40.000 0.680 0.680 0.700 20 8 1.110
APT1M7 17/09/2020 Call 40.500 33.805 33.805 0.000   0 26.745
APT1N7 17/09/2020 Put 40.500 0.720 0.720 0.000   0 1.175
APT1Q7 17/09/2020 Call 41.000 33.335 33.335 0.000   0 26.320
APT1U7 17/09/2020 Put 41.000 0.760 0.760 0.000   0 1.260
APT1V7 17/09/2020 Call 41.500 32.870 32.870 0.000   0 25.890
APT1X7 17/09/2020 Put 41.500 0.795 0.795 0.000   0 1.345
APT3J7 17/09/2020 Call 42.000 32.405 32.405 0.000   0 25.465
APT3K7 17/09/2020 Put 42.000 0.850 0.850 0.000   1 1.430
APT3M7 17/09/2020 Call 42.500 31.940 31.940 0.000   0 25.035
APT3N7 17/09/2020 Put 42.500 0.905 0.905 0.000   0 1.510
APT3Q7 17/09/2020 Call 43.000 31.475 31.475 0.000   0 24.610
APT3U7 17/09/2020 Put 43.000 0.955 0.955 0.000   0 1.595
APT3V7 17/09/2020 Call 43.500 31.010 31.010 0.000   0 24.185
APT3X7 17/09/2020 Put 43.500 1.005 1.005 0.000   0 1.675
APT7Q7 17/09/2020 Call 44.000 30.550 30.550 0.000   0 23.755
APT7U7 17/09/2020 Put 44.000 1.060 1.060 0.000   0 1.755
APT7V7 17/09/2020 Call 44.500 30.090 30.090 0.000   0 23.350
APT7X7 17/09/2020 Put 44.500 1.110 1.110 0.000   0 1.860
APT7Z7 17/09/2020 Call 45.000 29.640 29.640 0.000   0 22.950
APT8F7 17/09/2020 Put 45.000 1.160 1.160 0.000   2 1.965
APT8G7 17/09/2020 Call 45.500 29.190 29.190 0.000   0 22.550
APT8H7 17/09/2020 Put 45.500 1.210 1.210 0.000   0 2.070
APT0Z8 17/09/2020 Call 46.000 28.750 28.750 0.000   0 22.155
APT1F8 17/09/2020 Put 46.000 1.265 1.265 0.000   0 2.175
APT1G8 17/09/2020 Call 46.500 28.330 28.330 0.000   0 21.755
APT1H8 17/09/2020 Put 46.500 1.340 1.340 0.000   2 2.280
APT1J8 17/09/2020 Call 47.000 27.915 27.915 0.000   0 21.360
APT1K8 17/09/2020 Put 47.000 1.410 1.410 0.000   0 2.385
APT3V8 17/09/2020 Call 47.500 27.505 27.505 0.000   0 20.965
APT3X8 17/09/2020 Put 47.500 1.480 1.480 0.000   0 2.490
APTWF9 17/09/2020 Call 48.000 27.090 27.090 0.000   507 20.565
APTWG9 17/09/2020 Put 48.000 1.555 1.555 0.000   0 2.595
APT1Z9 17/09/2020 Call 48.500 26.680 26.680 0.000   0 20.185
APT2F9 17/09/2020 Put 48.500 1.630 1.630 0.000   0 2.725
APT2G9 17/09/2020 Call 49.000 26.265 26.265 0.000   0 19.820
APT2H9 17/09/2020 Put 49.000 1.705 1.705 0.000   1 2.860
APT2J9 17/09/2020 Call 49.500 25.850 25.850 0.000   0 19.455
APT2K9 17/09/2020 Put 49.500 1.785 1.785 0.000   0 2.995
APTWH9 17/09/2020 Call 50.000 25.435 25.435 0.000   500 19.090
APTWI9 17/09/2020 Put 50.000 1.860 1.860 0.000   0 3.130
APT2M9 17/09/2020 Call 51.000 24.655 24.655 0.000   0 18.365
APT2N9 17/09/2020 Put 51.000 2.065 2.065 0.000   0 3.395
APTWJ9 17/09/2020 Call 52.000 23.875 23.875 0.000   0 17.635
APTWK9 17/09/2020 Put 52.000 2.285 2.285 0.000   0 3.670
APT2Q9 17/09/2020 Call 53.000 23.095 23.095 0.000   0 16.950
APT2U9 17/09/2020 Put 53.000 2.510 2.510 2.460 30 41 3.985
APTWL9 17/09/2020 Call 54.000 22.320 22.320 0.000   17 16.295
APTWM9 17/09/2020 Put 54.000 2.740 2.740 0.000   2 4.325
APT4Q9 17/09/2020 Call 55.000 21.590 21.590 0.000   2 15.645
APT4U9 17/09/2020 Put 55.000 3.015 3.015 0.000   5 4.665
APTWN9 17/09/2020 Call 56.000 20.875 20.875 0.000   2,176 14.995
APTWO9 17/09/2020 Put 56.000 3.310 3.310 0.000   9 5.010
APTBG7 17/09/2020 Call 57.000 20.155 20.155 0.000   0 14.365
APTBH7 17/09/2020 Put 57.000 3.605 3.605 0.000   0 5.375
APTBI7 17/09/2020 Call 58.000 19.435 19.435 0.000   0 13.790
APTBJ7 17/09/2020 Put 58.000 3.900 3.900 0.000   0 5.800
APTBK7 17/09/2020 Call 59.000 18.735 18.735 0.000   0 13.220
APTBL7 17/09/2020 Put 59.000 4.215 4.215 0.000   0 6.225
APT6Z8 17/09/2020 Call 60.000 18.080 18.080 0.000   0 12.650
APT7F8 17/09/2020 Put 60.000 4.570 4.570 0.000   9 6.650
APTCJ7 17/09/2020 Call 61.000 17.420 17.420 0.000 20 0 12.085
APTCK7 17/09/2020 Put 61.000 4.925 4.925 0.000   0 7.080
APTCL7 17/09/2020 Call 62.000 16.765 16.765 0.000   10 11.580
APTCM7 17/09/2020 Put 62.000 5.275 5.275 0.000   0 7.570
APTD87 17/09/2020 Call 63.000 16.115 16.115 0.000   0 11.100
APTD97 17/09/2020 Put 63.000 5.625 5.625 0.000   0 8.085
APTDK7 17/09/2020 Call 64.000 15.505 15.505 0.000   0 10.620
APTDL7 17/09/2020 Put 64.000 6.020 6.020 0.000   0 8.600
APTDY7 17/09/2020 Call 65.000 14.935 14.935 0.000   2 10.145
APTDZ7 17/09/2020 Put 65.000 6.440 6.440 6.300 4 0 9.120
APTEG7 17/09/2020 Call 66.000 14.365 14.365 0.000   0 9.675
APTEH7 17/09/2020 Put 66.000 6.865 6.865 0.000   4 9.640
APTFV7 17/09/2020 Call 67.000 13.805 13.805 0.000   0 9.285
APTFW7 17/09/2020 Put 67.000 7.290 7.290 0.000   0 10.245
APTFX7 17/09/2020 Call 68.000 13.245 13.245 0.000 5 0 8.900
APTFY7 17/09/2020 Put 68.000 7.715 7.715 0.000 5 1 10.855
APTI17 17/09/2020 Call 69.000 12.750 12.750 0.000   0 8.515
APTI27 17/09/2020 Put 69.000 8.195 8.195 0.000   0 11.475
APT7G8 17/09/2020 Call 70.000 12.275 12.275 0.000   161 8.135
APT7H8 17/09/2020 Put 70.000 8.710 8.710 8.950 6 0 12.100
APTJH7 17/09/2020 Call 71.000 11.810 11.810 0.000   0 7.755
APTJI7 17/09/2020 Put 71.000 9.230 9.230 0.000   0 12.740
APTJJ7 17/09/2020 Call 72.000 11.340 11.340 0.000   0 7.450
APTJK7 17/09/2020 Put 72.000 9.760 9.760 0.000   0 13.450
APTJL7 17/09/2020 Call 73.000 10.880 10.880 11.880 6 0 7.160
APTJM7 17/09/2020 Put 73.000 10.300 10.300 0.000   0 14.165
APTJN7 17/09/2020 Call 74.000 10.455 10.455 0.000   0 6.875
APTJO7 17/09/2020 Put 74.000 10.885 10.885 0.000   0 14.885
APTJP7 17/09/2020 Call 75.000 10.080 10.080 0.000 2 0 6.590
APTJQ7 17/09/2020 Put 75.000 11.520 11.520 0.000   0 15.605
APTLF7 17/09/2020 Call 80.000 8.285 8.285 0.000   0 5.395
APTLG7 17/09/2020 Put 80.000 14.825 14.825 0.000   0 19.410
APTLH7 17/09/2020 Call 90.000 5.665 5.665 4.500 7 0 3.580
APTLI7 17/09/2020 Put 90.000 22.520 22.520 21.500 1 0 27.655
APTLJ7 17/09/2020 Call 100.000 3.800 3.800 0.000 3 27 2.360
APTLK7 17/09/2020 Put 100.000 31.120 31.120 30.500 1 0 36.535
APTY39 15/10/2020 Call 0.010 73.770 73.770 0.000   21 66.265
APTX69 15/10/2020 Call 23.500 50.230 50.230 0.000   0 42.915
APTX79 15/10/2020 Put 23.500 0.095 0.095 0.000   52 0.215
APTX89 15/10/2020 Call 24.000 49.740 49.740 0.000   0 42.425
APTX99 15/10/2020 Put 24.000 0.110 0.110 0.000   0 0.235
APTXA9 15/10/2020 Call 24.500 49.255 49.255 0.000   0 41.935
APTXB9 15/10/2020 Put 24.500 0.125 0.125 0.000   0 0.255
APTXC9 15/10/2020 Call 25.000 48.770 48.770 0.000   0 41.450
APTXD9 15/10/2020 Put 25.000 0.140 0.140 0.000   0 0.275
APTXF9 15/10/2020 Call 25.500 48.285 48.285 0.000   0 40.960
APTXG9 15/10/2020 Put 25.500 0.155 0.155 0.000   0 0.295
APTXH9 15/10/2020 Call 26.000 47.795 47.795 0.000   0 40.465
APTXI9 15/10/2020 Put 26.000 0.170 0.170 0.000   5 0.325
APTXJ9 15/10/2020 Call 26.500 47.310 47.310 0.000   0 39.975
APTXK9 15/10/2020 Put 26.500 0.185 0.185 0.000   0 0.350
APTXL9 15/10/2020 Call 27.000 46.825 46.825 0.000   0 39.485
APTXM9 15/10/2020 Put 27.000 0.205 0.205 0.000   0 0.375
APTXN9 15/10/2020 Call 27.500 46.335 46.335 0.000   0 38.990
APTXO9 15/10/2020 Put 27.500 0.225 0.225 0.000   5 0.405
APTXP9 15/10/2020 Call 28.000 45.855 45.855 0.000   0 38.500
APTXQ9 15/10/2020 Put 28.000 0.240 0.240 0.000   20 0.430
APTXR9 15/10/2020 Call 28.500 45.380 45.380 0.000   0 38.010
APTXS9 15/10/2020 Put 28.500 0.260 0.260 0.000   0 0.460
APTXT9 15/10/2020 Call 29.000 44.905 44.905 0.000   0 37.535
APTXU9 15/10/2020 Put 29.000 0.275 0.275 0.000   7 0.485
APTXV9 15/10/2020 Call 29.500 44.430 44.430 0.000   0 37.060
APTXW9 15/10/2020 Put 29.500 0.290 0.290 0.000   0 0.520
APTXY9 15/10/2020 Call 30.000 43.955 43.955 0.000   10 36.590
APTXZ9 15/10/2020 Put 30.000 0.310 0.310 0.300 16 16 0.555
APTY19 15/10/2020 Call 30.500 43.475 43.475 0.000   0 36.125
APTY29 15/10/2020 Put 30.500 0.330 0.330 0.000   0 0.590
APTY49 15/10/2020 Call 31.000 42.995 42.995 0.000   0 35.665
APTY59 15/10/2020 Put 31.000 0.355 0.355 0.000   10 0.625
APTY69 15/10/2020 Call 31.500 42.510 42.510 0.000   0 35.205
APTY79 15/10/2020 Put 31.500 0.380 0.380 0.000   10 0.665
APTY89 15/10/2020 Call 32.000 42.030 42.030 0.000   0 34.750
APTY99 15/10/2020 Put 32.000 0.405 0.405 0.000   0 0.700
APTYI9 15/10/2020 Call 32.500 41.550 41.550 0.000   0 34.290
APTYJ9 15/10/2020 Put 32.500 0.430 0.430 0.000   0 0.740
APTYK9 15/10/2020 Call 33.000 41.075 41.075 0.000   30 33.840
APTYL9 15/10/2020 Put 33.000 0.450 0.450 0.000   0 0.780
APTYM9 15/10/2020 Call 33.500 40.605 40.605 0.000   0 33.400
APTYN9 15/10/2020 Put 33.500 0.475 0.475 0.000   0 0.830
APTYO9 15/10/2020 Call 34.000 40.140 40.140 0.000   0 32.960
APTYP9 15/10/2020 Put 34.000 0.495 0.495 0.000   0 0.885
APTYQ9 15/10/2020 Call 34.500 39.670 39.670 0.000   0 32.515
APTYR9 15/10/2020 Put 34.500 0.515 0.515 0.000   0 0.945
APTZE9 15/10/2020 Call 35.000 39.205 39.205 0.000   0 32.075
APTZF9 15/10/2020 Put 35.000 0.535 0.535 0.000   21 1.010
APTZG9 15/10/2020 Call 35.500 38.735 38.735 0.000   0 31.630
APTZH9 15/10/2020 Put 35.500 0.560 0.560 0.000   0 1.070
APTZI9 15/10/2020 Call 36.000 38.265 38.265 0.000   0 31.190
APTZJ9 15/10/2020 Put 36.000 0.585 0.585 0.000   2 1.130
APTZK9 15/10/2020 Call 36.500 37.800 37.800 0.000   0 30.745
APTZL9 15/10/2020 Put 36.500 0.610 0.610 0.000   0 1.190
APTZM9 15/10/2020 Call 37.000 37.330 37.330 0.000   0 30.300
APTZN9 15/10/2020 Put 37.000 0.640 0.640 0.000   0 1.250
APTZO9 15/10/2020 Call 37.500 36.865 36.865 0.000   0 29.875
APTZP9 15/10/2020 Put 37.500 0.670 0.670 0.000   0 1.315
APTZQ9 15/10/2020 Call 38.000 36.400 36.400 0.000   0 29.455
APTZR9 15/10/2020 Put 38.000 0.705 0.705 0.000   0 1.395
APTZS9 15/10/2020 Call 38.500 35.955 35.955 0.000   0 29.030
APTZT9 15/10/2020 Put 38.500 0.745 0.745 0.000   0 1.475
APTZU9 15/10/2020 Call 39.000 35.505 35.505 0.000   0 28.610
APTZV9 15/10/2020 Put 39.000 0.785 0.785 0.000   0 1.555
APTZW9 15/10/2020 Call 39.500 35.060 35.060 0.000   0 28.185
APTZX9 15/10/2020 Put 39.500 0.825 0.825 0.000   0 1.635
APT1Z7 15/10/2020 Call 40.000 34.615 34.615 0.000   1 27.765
APT2F7 15/10/2020 Put 40.000 0.885 0.885 0.000   13 1.715
APT2G7 15/10/2020 Call 40.500 34.165 34.165 0.000   0 27.340
APT2H7 15/10/2020 Put 40.500 0.950 0.950 0.000   5 1.790
APT2J7 15/10/2020 Call 41.000 33.715 33.715 0.000   0 26.915
APT2K7 15/10/2020 Put 41.000 1.015 1.015 0.000   0 1.870
APT2M7 15/10/2020 Call 41.500 33.265 33.265 0.000   10 26.490
APT2N7 15/10/2020 Put 41.500 1.085 1.085 0.000   0 1.945
APT3Z7 15/10/2020 Call 42.000 32.815 32.815 0.000   0 26.090
APT4F7 15/10/2020 Put 42.000 1.150 1.150 0.000   0 2.045
APT4G7 15/10/2020 Call 42.500 32.360 32.360 0.000   0 25.685
APT4H7 15/10/2020 Put 42.500 1.220 1.220 0.000   0 2.150
APT4J7 15/10/2020 Call 43.000 31.915 31.915 0.000   0 25.285
APT4K7 15/10/2020 Put 43.000 1.290 1.290 0.000   0 2.250
APT4M7 15/10/2020 Call 43.500 31.480 31.480 0.000   0 24.880
APT4N7 15/10/2020 Put 43.500 1.360 1.360 0.000   0 2.355
APT8J7 15/10/2020 Call 44.000 31.045 31.045 0.000   0 24.480
APT8K7 15/10/2020 Put 44.000 1.450 1.450 0.000   0 2.465
APT8M7 15/10/2020 Call 44.500 30.610 30.610 0.000   0 24.075
APT8N7 15/10/2020 Put 44.500 1.545 1.545 0.000   0 2.570
APT8Q7 15/10/2020 Call 45.000 30.180 30.180 0.000   1 23.675
APT8U7 15/10/2020 Put 45.000 1.635 1.635 0.000   19 2.675
APT8V7 15/10/2020 Call 45.500 29.750 29.750 0.000   50 23.280
APT8X7 15/10/2020 Put 45.500 1.725 1.725 0.000   0 2.785
APT1M8 15/10/2020 Call 46.000 29.320 29.320 0.000   0 22.880
APT1N8 15/10/2020 Put 46.000 1.820 1.820 0.000   0 2.890
APT1Q8 15/10/2020 Call 46.500 28.895 28.895 0.000   0 22.510
APT1U8 15/10/2020 Put 46.500 1.910 1.910 0.000   0 3.025
APT1V8 15/10/2020 Call 47.000 28.475 28.475 0.000   20 22.145
APT1X8 15/10/2020 Put 47.000 2.000 2.000 0.000   0 3.165
APT3Z8 15/10/2020 Call 47.500 28.055 28.055 0.000   0 21.780
APT4F8 15/10/2020 Put 47.500 2.090 2.090 0.000   0 3.305
APT4V8 15/10/2020 Call 48.000 27.655 27.655 0.000   0 21.420
APT4X8 15/10/2020 Put 48.000 2.205 2.205 0.000   0 3.445
APT2V9 15/10/2020 Call 48.500 27.265 27.265 0.000   0 21.060
APT2X9 15/10/2020 Put 48.500 2.325 2.325 0.000   0 3.585
APT2Z9 15/10/2020 Call 49.000 26.885 26.885 0.000   0 20.700
APT3F9 15/10/2020 Put 49.000 2.440 2.440 2.470 25 0 3.725
APT3G9 15/10/2020 Call 49.500 26.500 26.500 0.000   0 20.340
APT3H9 15/10/2020 Put 49.500 2.560 2.560 0.000   0 3.865
APT3J9 15/10/2020 Call 50.000 26.120 26.120 0.000   0 19.975
APT3K9 15/10/2020 Put 50.000 2.675 2.675 0.000   100 4.000
APT3M9 15/10/2020 Call 51.000 25.360 25.360 0.000   0 19.275
APT3N9 15/10/2020 Put 51.000 2.905 2.905 0.000   0 4.300
APT3Q9 15/10/2020 Call 52.000 24.605 24.605 0.000   0 18.625
APT3U9 15/10/2020 Put 52.000 3.135 3.135 0.000   0 4.650
APT3V9 15/10/2020 Call 53.000 23.905 23.905 0.000   30 17.975
APT3X9 15/10/2020 Put 53.000 3.425 3.425 0.000   30 5.005
APT3Z9 15/10/2020 Call 54.000 23.210 23.210 0.000   0 17.330
APT4F9 15/10/2020 Put 54.000 3.715 3.715 0.000   0 5.355
APT4V9 15/10/2020 Call 55.000 22.515 22.515 0.000   0 16.685
APT4X9 15/10/2020 Put 55.000 4.005 4.005 0.000   2 5.710
APT8U9 15/10/2020 Call 56.000 21.815 21.815 0.000   0 16.070
APT8V9 15/10/2020 Put 56.000 4.295 4.295 4.200 1 0 6.100
APTBM7 15/10/2020 Call 57.000 21.120 21.120 0.000   0 15.505
APTBO7 15/10/2020 Put 57.000 4.590 4.590 0.000   0 6.530
APT2J8 15/10/2020 Call 58.000 20.485 20.485 0.000   55 14.940
APT2K8 15/10/2020 Put 58.000 4.945 4.945 0.000   1 6.970
APTBP7 15/10/2020 Call 59.000 19.845 19.845 0.000   0 14.385
APTBQ7 15/10/2020 Put 59.000 5.305 5.305 0.000   0 7.410
APT2M8 15/10/2020 Call 60.000 19.205 19.205 0.000   1 13.830
APT2N8 15/10/2020 Put 60.000 5.665 5.665 0.000   0 7.850
APTCN7 15/10/2020 Call 61.000 18.565 18.565 0.000   0 13.310
APTCO7 15/10/2020 Put 61.000 6.020 6.020 0.000   0 8.330
APT2Q8 15/10/2020 Call 62.000 17.925 17.925 0.000   0 12.845
APT2U8 15/10/2020 Put 62.000 6.380 6.380 6.300 2 2 8.855
APTDM7 15/10/2020 Call 63.000 17.350 17.350 0.000   0 12.385
APTDN7 15/10/2020 Put 63.000 6.810 6.810 0.000   1 9.390
APT2V8 15/10/2020 Call 64.000 16.790 16.790 0.000   0 11.935
APT2X8 15/10/2020 Put 64.000 7.245 7.245 0.000   0 9.920
APTE17 15/10/2020 Call 65.000 16.225 16.225 0.000   0 11.485
APTE27 15/10/2020 Put 65.000 7.690 7.690 8.950 100 0 10.455
APT2Z8 15/10/2020 Call 66.000 15.660 15.660 0.000   1 11.040
APT3F8 15/10/2020 Put 66.000 8.130 8.130 0.000   0 10.995
APTFZ7 15/10/2020 Call 67.000 15.100 15.100 0.000   1 10.670
APTG17 15/10/2020 Put 67.000 8.575 8.575 0.000   0 11.615
APTG27 15/10/2020 Call 68.000 14.565 14.565 0.000   0 10.295
APTG37 15/10/2020 Put 68.000 9.045 9.045 0.000   0 12.235
APTI37 15/10/2020 Call 69.000 14.080 14.080 0.000   1 9.920
APTI47 15/10/2020 Put 69.000 9.570 9.570 0.000   0 12.860
APTJR7 15/10/2020 Call 70.000 13.605 13.605 0.000   0 9.540
APTJS7 15/10/2020 Put 70.000 10.095 10.095 0.000   0 13.490
APTJT7 15/10/2020 Call 71.000 13.140 13.140 0.000   0 9.165
APTJU7 15/10/2020 Put 71.000 10.635 10.635 0.000   0 14.120
APTJV7 15/10/2020 Call 72.000 12.685 12.685 0.000   0 8.800
APTJW7 15/10/2020 Put 72.000 11.185 11.185 0.000   0 14.765
APTJX7 15/10/2020 Call 73.000 12.235 12.235 0.000   0 8.500
APTJY7 15/10/2020 Put 73.000 11.740 11.740 0.000   0 15.480
APTJZ7 15/10/2020 Call 74.000 11.835 11.835 0.000   0 8.205
APTK17 15/10/2020 Put 74.000 12.340 12.340 0.000   0 16.185
APTK27 15/10/2020 Call 75.000 11.470 11.470 11.150 1 0 7.930
APTK37 15/10/2020 Put 75.000 12.980 12.980 0.000   0 16.825
APTLR7 15/10/2020 Call 100.000 5.050 5.050 0.000      
APTLS7 15/10/2020 Put 100.000 31.660 31.660 0.000      
APT7M9 19/11/2020 Call 0.010 73.525 73.525 0.000   0 66.020
APTLT7 19/11/2020 Call 35.000 39.250 39.250 0.000      
APTLU7 19/11/2020 Put 35.000 0.750 0.750 0.000      
APTLW7 19/11/2020 Call 40.000 34.940 34.940 0.000      
APTLX7 19/11/2020 Put 40.000 1.420 1.420 0.000      
APT4Z9 19/11/2020 Call 42.500 32.860 32.860 28.000 1 2 26.335
APT5F9 19/11/2020 Put 42.500 1.895 1.895 0.000   0 2.920
APT5G9 19/11/2020 Call 43.000 32.435 32.435 0.000   0 25.975
APT5H9 19/11/2020 Put 43.000 1.990 1.990 0.000   0 3.040
APT5J9 19/11/2020 Call 43.500 32.010 32.010 0.000   0 25.610
APT5K9 19/11/2020 Put 43.500 2.085 2.085 0.000   0 3.160
APT5M9 19/11/2020 Call 44.000 31.590 31.590 0.000   0 25.235
APT5N9 19/11/2020 Put 44.000 2.180 2.180 0.000   0 3.295
APT5Q9 19/11/2020 Call 44.500 31.185 31.185 0.000   0 24.880
APT5U9 19/11/2020 Put 44.500 2.270 2.270 0.000   0 3.435
APT5V9 19/11/2020 Call 45.000 30.775 30.775 0.000   0 24.520
APT5X9 19/11/2020 Put 45.000 2.380 2.380 0.000   5 3.575
APT5Z9 19/11/2020 Call 45.500 30.395 30.395 0.000   0 24.165
APT6F9 19/11/2020 Put 45.500 2.495 2.495 0.000   0 3.715
APT6G9 19/11/2020 Call 46.000 30.015 30.015 0.000   0 23.815
APT6H9 19/11/2020 Put 46.000 2.610 2.610 0.000   0 3.855
APT6J9 19/11/2020 Call 46.500 29.635 29.635 0.000   0 23.460
APT6K9 19/11/2020 Put 46.500 2.725 2.725 0.000   0 4.000
APT6M9 19/11/2020 Call 47.000 29.255 29.255 0.000   0 23.110
APT6N9 19/11/2020 Put 47.000 2.840 2.840 0.000   0 4.145
APT6Q9 19/11/2020 Call 47.500 28.875 28.875 0.000   0 22.765
APT6U9 19/11/2020 Put 47.500 2.955 2.955 0.000   0 4.290
APT6V9 19/11/2020 Call 48.000 28.500 28.500 0.000   0 22.415
APT6X9 19/11/2020 Put 48.000 3.070 3.070 0.000   0 4.440
APT6Z9 19/11/2020 Call 48.500 28.125 28.125 0.000   0 22.070
APT7F9 19/11/2020 Put 48.500 3.185 3.185 0.000   0 4.590
APT7G9 19/11/2020 Call 49.000 27.755 27.755 0.000   0 21.725
APT7H9 19/11/2020 Put 49.000 3.300 3.300 0.000   0 4.745
APT7J9 19/11/2020 Call 49.500 27.385 27.385 0.000   0 21.410
APT7K9 19/11/2020 Put 49.500 3.420 3.420 0.000   1 4.930
APT7N9 19/11/2020 Call 50.000 27.025 27.025 0.000   0 21.095
APT7Q9 19/11/2020 Put 50.000 3.560 3.560 0.000   0 5.110
APT7U9 19/11/2020 Call 51.000 26.345 26.345 0.000   0 20.465
APT7V9 19/11/2020 Put 51.000 3.865 3.865 0.000   0 5.475
APT7X9 19/11/2020 Call 52.000 25.660 25.660 0.000   0 19.825
APT7Z9 19/11/2020 Put 52.000 4.170 4.170 0.000   0 5.835
APT8F9 19/11/2020 Call 53.000 24.975 24.975 0.000   0 19.185
APT8G9 19/11/2020 Put 53.000 4.480 4.480 0.000   0 6.195
APT8X9 19/11/2020 Call 54.000 24.290 24.290 0.000   0 18.545
APT8Z9 19/11/2020 Put 54.000 4.785 4.785 0.000   0 6.560
APT9F9 19/11/2020 Call 55.000 23.600 23.600 0.000   0 17.965
APT9G9 19/11/2020 Put 55.000 5.090 5.090 0.000   0 6.980
APT9H9 19/11/2020 Call 56.000 22.980 22.980 0.000   0 17.410
APT9J9 19/11/2020 Put 56.000 5.460 5.460 0.000   0 7.425
APTBR7 19/11/2020 Call 57.000 22.360 22.360 0.000   0 16.855
APTBS7 19/11/2020 Put 57.000 5.825 5.825 0.000   0 7.865
APTBT7 19/11/2020 Call 58.000 21.745 21.745 0.000   0 16.300
APTBU7 19/11/2020 Put 58.000 6.185 6.185 0.000   0 8.310
APTBV7 19/11/2020 Call 59.000 21.130 21.130 0.000   0 15.755
APTBW7 19/11/2020 Put 59.000 6.545 6.545 0.000   0 8.760
APTCP7 19/11/2020 Call 60.000 20.515 20.515 0.000   0 15.210
APTCQ7 19/11/2020 Put 60.000 6.905 6.905 0.000   10 9.215
APTCR7 19/11/2020 Call 61.000 19.925 19.925 0.000   0 14.745
APTCS7 19/11/2020 Put 61.000 7.290 7.290 0.000   0 9.750
APTCT7 19/11/2020 Call 62.000 19.390 19.390 0.000   0 14.280
APTCU7 19/11/2020 Put 62.000 7.740 7.740 0.000   0 10.285
APTDO7 19/11/2020 Call 63.000 18.850 18.850 0.000   0 13.815
APTDP7 19/11/2020 Put 63.000 8.200 8.200 0.000   0 10.825
APTDQ7 19/11/2020 Call 64.000 18.305 18.305 0.000   5 13.355
APTDR7 19/11/2020 Put 64.000 8.675 8.675 0.000   0 11.370
APTE37 19/11/2020 Call 65.000 17.755 17.755 0.000   0 12.900
APTE47 19/11/2020 Put 65.000 9.155 9.155 0.000   0 11.915
APTEI7 19/11/2020 Call 66.000 17.200 17.200 0.000   0 12.455
APTEJ7 19/11/2020 Put 66.000 9.650 9.650 0.000   0 12.470
APTG47 19/11/2020 Call 67.000 16.660 16.660 0.000   0 12.090
APTG57 19/11/2020 Put 67.000 10.160 10.160 0.000   0 13.105
APTG67 19/11/2020 Call 68.000 16.180 16.180 0.000   0 11.730
APTG77 19/11/2020 Put 68.000 10.735 10.735 0.000   0 13.750
APTI57 19/11/2020 Call 69.000 15.700 15.700 0.000   0 11.375
APTI67 19/11/2020 Put 69.000 11.295 11.295 0.000   0 14.390
APTK47 19/11/2020 Call 70.000 15.220 15.220 0.000   0 11.025
APTK57 19/11/2020 Put 70.000 11.845 11.845 0.000   0 15.035
APTK67 19/11/2020 Call 71.000 14.750 14.750 0.000   0 10.685
APTK77 19/11/2020 Put 71.000 12.370 12.370 0.000   0 15.675
APTK87 19/11/2020 Call 72.000 14.285 14.285 0.000   0 10.350
APTK97 19/11/2020 Put 72.000 12.885 12.885 0.000   0 16.315
APTKA7 19/11/2020 Call 73.000 13.845 13.845 0.000   0 10.040
APTKB7 19/11/2020 Put 73.000 13.385 13.385 0.000   0 16.980
APTKC7 19/11/2020 Call 74.000 13.465 13.465 0.000   0 9.770
APTKD7 19/11/2020 Put 74.000 13.930 13.930 0.000   0 17.700
APTKE7 19/11/2020 Call 75.000 13.175 13.175 11.030 100 0 9.465
APTKF7 19/11/2020 Put 75.000 14.505 14.505 0.000   0 18.440
APTFM7 17/12/2020 Call 0.010 73.535 73.535 0.000   0 66.035
APTEM7 17/12/2020 Call 50.000 27.645 27.645 0.000   0 21.750
APTEN7 17/12/2020 Put 50.000 4.215 4.215 0.000   0 5.820
APTEO7 17/12/2020 Call 51.000 26.985 26.985 0.000   0 21.165
APTEP7 17/12/2020 Put 51.000 4.530 4.530 0.000   0 6.220
APTEQ7 17/12/2020 Call 52.000 26.340 26.340 0.000   0 20.570
APTER7 17/12/2020 Put 52.000 4.825 4.825 0.000   0 6.605
APTES7 17/12/2020 Call 53.000 25.690 25.690 0.000   0 19.955
APTET7 17/12/2020 Put 53.000 5.110 5.110 0.000   0 6.980
APTEU7 17/12/2020 Call 54.000 25.035 25.035 0.000   0 19.370
APTEV7 17/12/2020 Put 54.000 5.410 5.410 5.360 30 0 7.400
APTEW7 17/12/2020 Call 55.000 24.425 24.425 0.000   0 18.820
APTEX7 17/12/2020 Put 55.000 5.780 5.780 0.000   0 7.845
APTEY7 17/12/2020 Call 56.000 23.810 23.810 0.000   0 18.270
APTEZ7 17/12/2020 Put 56.000 6.160 6.160 0.000   0 8.300
APTF17 17/12/2020 Call 57.000 23.200 23.200 0.000   0 17.730
APTF27 17/12/2020 Put 57.000 6.540 6.540 0.000   0 8.755
APTF37 17/12/2020 Call 58.000 22.600 22.600 0.000   0 17.195
APTF47 17/12/2020 Put 58.000 6.925 6.925 0.000   0 9.215
APTF57 17/12/2020 Call 59.000 22.010 22.010 0.000   0 16.660
APTF67 17/12/2020 Put 59.000 7.315 7.315 0.000   0 9.680
APTF77 17/12/2020 Call 60.000 21.440 21.440 0.000   0 16.175
APTF87 17/12/2020 Put 60.000 7.730 7.730 0.000   0 10.190
APTF97 17/12/2020 Call 61.000 20.920 20.920 0.000   0 15.725
APTFF7 17/12/2020 Put 61.000 8.215 8.215 0.000   0 10.730
APTFG7 17/12/2020 Call 62.000 20.390 20.390 0.000   0 15.280
APTFH7 17/12/2020 Put 62.000 8.705 8.705 0.000   0 11.275
APTFI7 17/12/2020 Call 63.000 19.845 19.845 0.000   0 14.840
APTFJ7 17/12/2020 Put 63.000 9.190 9.190 0.000   0 11.825
APTFK7 17/12/2020 Call 64.000 19.285 19.285 0.000   0 14.400
APTFL7 17/12/2020 Put 64.000 9.655 9.655 0.000   0 12.380
APTG87 17/12/2020 Call 65.000 18.715 18.715 16.300 1 0 13.965
APTG97 17/12/2020 Put 65.000 10.105 10.105 0.000   0 12.940
APTGK7 17/12/2020 Call 66.000 18.145 18.145 0.000   0 13.525
APTGL7 17/12/2020 Put 66.000 10.540 10.540 0.000   0 13.505
APTGM7 17/12/2020 Call 67.000 17.625 17.625 0.000   0 13.165
APTGN7 17/12/2020 Put 67.000 11.020 11.020 0.000   0 14.150
APTGO7 17/12/2020 Call 68.000 17.145 17.145 0.000   0 12.800
APTGP7 17/12/2020 Put 68.000 11.525 11.525 0.000   0 14.795
APTI77 17/12/2020 Call 69.000 16.680 16.680 0.000   0 12.440
APTI87 17/12/2020 Put 69.000 12.045 12.045 0.000   0 15.445
APTKG7 17/12/2020 Call 70.000 16.225 16.225 0.000   0 12.085
APTKH7 17/12/2020 Put 70.000 12.575 12.575 0.000   0 16.090
APTKI7 17/12/2020 Call 71.000 15.775 15.775 0.000   0 11.740
APTKJ7 17/12/2020 Put 71.000 13.115 13.115 0.000   0 16.740
APTKK7 17/12/2020 Call 72.000 15.320 15.320 0.000   0 11.410
APTKL7 17/12/2020 Put 72.000 13.665 13.665 0.000   0 17.395
APTKM7 17/12/2020 Call 73.000 14.870 14.870 14.500 1 0 11.085
APTKN7 17/12/2020 Put 73.000 14.220 14.220 0.000   0 18.055
APTKO7 17/12/2020 Call 74.000 14.460 14.460 0.000   0 10.815
APTKP7 17/12/2020 Put 74.000 14.820 14.820 0.000   0 18.770
APTKQ7 17/12/2020 Call 75.000 14.090 14.090 0.000   0 10.565
APTKR7 17/12/2020 Put 75.000 15.460 15.460 0.000   0 19.505
APTLL7 17/12/2020 Call 80.000 12.305 12.305 0.000   0 9.295
APTLM7 17/12/2020 Put 80.000 18.725 18.725 0.000   0 23.210
APTLN7 17/12/2020 Call 90.000 9.425 9.425 0.000   0 7.245
APTLO7 17/12/2020 Put 90.000 25.990 25.990 0.000   0 31.190
APTLP7 17/12/2020 Call 100.000 7.140 7.140 7.480 263 5 5.725
APTLQ7 17/12/2020 Put 100.000 34.005 34.005 0.000   0 39.765

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.