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 14.280 Down -0.240 14.280 14.390 14.550 14.585 14.280 5,111,380 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOW27 25/09/2014 Call 0.010 14.280 14.280 0.000   70 14.280
STOPN9 25/09/2014 Call 8.500 5.785 5.785 0.000   0 5.785
STOPO9 25/09/2014 Put 8.500 0.000 0.000 0.000   30 0.000
STOKC9 25/09/2014 Call 10.000 4.290 4.290 0.000   0 4.290
STOKD9 25/09/2014 Put 10.000 0.000 0.000 0.000   65 0.000
STOKK9 25/09/2014 Call 10.500 3.790 3.790 0.000   0 3.790
STOKL9 25/09/2014 Put 10.500 0.000 0.000 0.000   30 0.000
STOK69 25/09/2014 Call 11.000 3.290 3.290 0.000   0 3.290
STOK79 25/09/2014 Put 11.000 0.000 0.000 0.000   567 0.000
STOWV7 25/09/2014 Call 11.010 3.280 3.280 0.000   140 3.280
STOWW7 25/09/2014 Put 11.010 0.000 0.000 0.000   30 0.000
STOM98 25/09/2014 Call 11.250 3.040 3.040 0.000   0 3.040
STOMA8 25/09/2014 Put 11.250 0.000 0.000 0.000   15 0.000
STOKI9 25/09/2014 Call 11.500 2.790 2.790 0.000   0 2.790
STOKJ9 25/09/2014 Put 11.500 0.000 0.000 0.000   345 0.000
STOX57 25/09/2014 Call 11.510 2.780 2.780 0.000   253 2.780
STOX47 25/09/2014 Put 11.510 0.000 0.000 0.000   129 0.000
STOGM8 25/09/2014 Call 11.750 2.545 2.545 0.000   360 2.545
STOGN8 25/09/2014 Put 11.750 0.000 0.000 0.000   85 0.000
STOK89 25/09/2014 Call 12.000 2.295 2.295 0.000   0 2.295
STOK99 25/09/2014 Put 12.000 0.000 0.000 0.000   158 0.000
STOX67 25/09/2014 Call 12.010 2.285 2.285 0.000   0 2.285
STOX77 25/09/2014 Put 12.010 0.000 0.000 0.000   63 0.000
STOCF8 25/09/2014 Call 12.250 2.045 2.045 0.000   0 2.045
STOCG8 25/09/2014 Put 12.250 0.000 0.000 0.000   72 0.000
STOKG9 25/09/2014 Call 12.500 1.800 1.800 0.000   0 1.800
STOKH9 25/09/2014 Put 12.500 0.000 0.000 0.000   590 0.000
STOWR7 25/09/2014 Call 12.750 1.550 1.550 0.000   0 1.550
STOWS7 25/09/2014 Put 12.750 0.001 0.001 0.000   255 0.001
STOKA9 25/09/2014 Call 13.000 1.305 1.305 0.000   0 1.305
STOKB9 25/09/2014 Put 13.000 0.004 0.004 0.000   4,570 0.004
STOWL7 25/09/2014 Call 13.250 1.060 1.060 0.000   0 1.060
STOWM7 25/09/2014 Put 13.250 0.008 0.008 0.000   4,489 0.008
STOZ68 25/09/2014 Call 13.260 1.050 1.050 0.000   111 1.050
STOZ78 25/09/2014 Put 13.260 0.008 0.008 0.000   0 0.008
STOKE9 25/09/2014 Call 13.500 0.820 0.820 0.000   0 0.820
STOKF9 25/09/2014 Put 13.500 0.015 0.015 0.000   1,431 0.015
STOWY8 25/09/2014 Call 13.510 0.810 0.810 0.000   211 0.810
STOWX8 25/09/2014 Put 13.510 0.015 0.015 0.000   475 0.015
STOVD7 25/09/2014 Call 13.750 0.590 0.590 0.000   49 0.590
STOVE7 25/09/2014 Put 13.750 0.035 0.035 0.000   4,076 0.035
STOZ38 25/09/2014 Call 13.760 0.580 0.580 0.000   0 0.580
STOZ28 25/09/2014 Put 13.760 0.035 0.035 0.000   1,201 0.035
STONU7 25/09/2014 Call 14.000 0.375 0.375 0.000   0 0.375
STONV7 25/09/2014 Put 14.000 0.070 0.070 0.000   4,970 0.070
STOYZ8 25/09/2014 Call 14.010 0.370 0.370 0.000   0 0.370
STOZ18 25/09/2014 Put 14.010 0.070 0.070 0.000   235 0.070
STOV97 25/09/2014 Call 14.250 0.200 0.200 0.000   0 0.200
STOVA7 25/09/2014 Put 14.250 0.145 0.145 0.070 100 1,672 0.145
STOUG8 25/09/2014 Call 14.260 0.195 0.195 0.000   1,550 0.195
STOUH8 25/09/2014 Put 14.260 0.150 0.150 0.000   1,463 0.150
STOVD9 25/09/2014 Call 14.500 0.085 0.085 0.130 200 1,184 0.085
STOVE9 25/09/2014 Put 14.500 0.285 0.285 0.000   2,006 0.285
STOMI8 25/09/2014 Call 14.510 0.085 0.085 0.000   897 0.085
STOMH8 25/09/2014 Put 14.510 0.290 0.290 0.000   2,005 0.290
STOV77 25/09/2014 Call 14.750 0.030 0.030 0.000   7,915 0.030
STOV87 25/09/2014 Put 14.750 0.485 0.485 0.000   713 0.485
STOYM8 25/09/2014 Call 14.760 0.030 0.030 0.000   2,030 0.030
STOYN8 25/09/2014 Put 14.760 0.490 0.490 0.000   1,562 0.490
STOYT9 25/09/2014 Call 15.000 0.008 0.008 0.000   4,339 0.008
STOYU9 25/09/2014 Put 15.000 0.720 0.720 0.505 50 4,319 0.720
STOMJ8 25/09/2014 Call 15.010 0.008 0.008 0.000   1,881 0.008
STOMK8 25/09/2014 Put 15.010 0.725 0.725 0.000   1,054 0.725
STOZJ8 25/09/2014 Call 15.250 0.002 0.002 0.000   4,588 0.002
STOZI8 25/09/2014 Put 15.250 0.970 0.970 0.000   0 0.970
STOZG8 25/09/2014 Call 15.260 0.002 0.002 0.000   746 0.002
STOZH8 25/09/2014 Put 15.260 0.975 0.975 0.000   30 0.975
STOVB7 25/09/2014 Call 15.500 0.001 0.001 0.000   2,260 0.001
STOVC7 25/09/2014 Put 15.500 1.220 1.220 0.000   30 1.220
STOMT8 25/09/2014 Call 15.510 0.001 0.001 0.000   956 0.001
STOMU8 25/09/2014 Put 15.510 1.225 1.225 0.000   262 1.225
STOJN8 25/09/2014 Call 16.000 0.000 0.000 0.000   3,747 0.000
STOJO8 25/09/2014 Put 16.000 1.720 1.720 0.000   0 1.720
STOX97 25/09/2014 Call 16.010 0.000 0.000 0.000   30 0.000
STOX87 25/09/2014 Put 16.010 1.725 1.725 0.000   250 1.725
STOVF7 25/09/2014 Call 16.500 0.000 0.000 0.000   860 0.000
STOVG7 25/09/2014 Put 16.500 2.220 2.220 0.000   0 2.220
STOXA7 25/09/2014 Call 16.510 0.000 0.000 0.000   0 0.000
STOXB7 25/09/2014 Put 16.510 2.225 2.225 0.000   30 2.225
STOMO7 25/09/2014 Call 17.000 0.000 0.000 0.000   85 0.000
STOMP7 25/09/2014 Put 17.000 2.720 2.720 0.000   0 2.720
STOXD7 25/09/2014 Call 17.010 0.000 0.000 0.000   0 0.000
STOXC7 25/09/2014 Put 17.010 2.725 2.725 0.000   0 2.725
STOVH7 25/09/2014 Call 17.500 0.000 0.000 0.000   0 0.000
STOVI7 25/09/2014 Put 17.500 3.220 3.220 0.000   0 3.220
STOXF7 25/09/2014 Call 17.510 0.000 0.000 0.000   0 0.000
STOXG7 25/09/2014 Put 17.510 3.225 3.225 0.000   0 3.225
STOFO7 25/09/2014 Call 18.000 0.000 0.000 0.000   15 0.000
STOFN7 25/09/2014 Put 18.000 3.720 3.720 0.000   0 3.720
STOXI7 25/09/2014 Call 18.010 0.000 0.000 0.000   0 0.000
STOXH7 25/09/2014 Put 18.010 3.725 3.725 0.000   80 3.725
STOFP7 25/09/2014 Call 18.500 0.000 0.000 0.000   372 0.000
STOFQ7 25/09/2014 Put 18.500 4.220 4.220 0.000   0 4.220
STOXJ7 25/09/2014 Call 18.510 0.000 0.000 0.000   30 0.000
STOXK7 25/09/2014 Put 18.510 4.225 4.225 0.000   0 4.225
STORK7 25/09/2014 Call 19.000 0.000 0.000 0.000   451 0.000
STORL7 25/09/2014 Put 19.000 4.720 4.720 0.000   0 4.720
STOXM7 25/09/2014 Call 19.010 0.000 0.000 0.000   0 0.000
STOXL7 25/09/2014 Put 19.010 4.725 4.725 0.000   0 4.725
STOR88 30/10/2014 Call 0.010 14.320 14.320 0.000   0 14.320
STOQZ8 30/10/2014 Call 11.750 2.580 2.580 0.000   0 2.580
STOR18 30/10/2014 Put 11.750 0.025 0.025 0.000   115 0.025
STOQP8 30/10/2014 Call 12.000 2.335 2.335 0.000   0 2.335
STOQQ8 30/10/2014 Put 12.000 0.030 0.030 0.000   180 0.030
STOQT8 30/10/2014 Call 12.250 2.095 2.095 0.000   0 2.095
STOQU8 30/10/2014 Put 12.250 0.030 0.030 0.000   145 0.030
STOR68 30/10/2014 Call 12.500 1.850 1.850 0.000   0 1.850
STOR78 30/10/2014 Put 12.500 0.040 0.040 0.000   315 0.040
STOQJ8 30/10/2014 Call 12.750 1.610 1.610 0.000   0 1.610
STOQK8 30/10/2014 Put 12.750 0.050 0.050 0.000   440 0.050
STOQH8 30/10/2014 Call 13.000 1.380 1.380 0.000   0 1.380
STOQI8 30/10/2014 Put 13.000 0.065 0.065 0.000   380 0.065
STOQV8 30/10/2014 Call 13.250 1.150 1.150 0.000   0 1.150
STOQW8 30/10/2014 Put 13.250 0.085 0.085 0.000   509 0.085
STOR48 30/10/2014 Call 13.500 0.935 0.935 0.000   0 0.935
STOR58 30/10/2014 Put 13.500 0.120 0.120 0.000   2,042 0.120
STOXF8 30/10/2014 Call 13.510 0.925 0.925 0.000   300 0.925
STOXG8 30/10/2014 Put 13.510 0.120 0.120 0.000   90 0.120
STOQL8 30/10/2014 Call 13.750 0.730 0.730 0.980 1,870 1,870 0.730
STOQM8 30/10/2014 Put 13.750 0.165 0.165 0.000   4,875 0.165
STOZ48 30/10/2014 Call 13.760 0.725 0.725 0.000   0 0.725
STOZ58 30/10/2014 Put 13.760 0.170 0.170 0.120 250 300 0.170
STOQF8 30/10/2014 Call 14.000 0.550 0.550 0.000   0 0.550
STOQG8 30/10/2014 Put 14.000 0.235 0.235 0.000   1,245 0.235
STOUJ8 30/10/2014 Call 14.010 0.545 0.545 0.000   565 0.545
STOUI8 30/10/2014 Put 14.010 0.235 0.235 0.000   832 0.235
STOQX8 30/10/2014 Call 14.250 0.395 0.395 0.000   302 0.395
STOQY8 30/10/2014 Put 14.250 0.330 0.330 0.000   1,001 0.330
STOD89 30/10/2014 Call 14.260 0.390 0.390 0.000   0 0.390
STOD99 30/10/2014 Put 14.260 0.330 0.330 0.000   200 0.330
STOQN8 30/10/2014 Call 14.500 0.270 0.270 0.405 1,920 5,815 0.270
STOQO8 30/10/2014 Put 14.500 0.450 0.450 0.000   1,058 0.450
STOYS8 30/10/2014 Call 14.510 0.265 0.265 0.000   361 0.265
STOYT8 30/10/2014 Put 14.510 0.450 0.450 0.320 600 2,205 0.450
STOQR8 30/10/2014 Call 14.750 0.180 0.180 0.250 44 5,751 0.180
STOQS8 30/10/2014 Put 14.750 0.605 0.605 0.000   5,368 0.605
STOYR8 30/10/2014 Call 14.760 0.175 0.175 0.000   727 0.175
STOYQ8 30/10/2014 Put 14.760 0.605 0.605 0.000   440 0.605
STOQD8 30/10/2014 Call 15.000 0.110 0.110 0.000   7,095 0.110
STOQE8 30/10/2014 Put 15.000 0.790 0.790 0.000   300 0.790
STOYO8 30/10/2014 Call 15.010 0.110 0.110 0.000   617 0.110
STOYP8 30/10/2014 Put 15.010 0.785 0.785 0.000   0 0.785
STOR28 30/10/2014 Call 15.500 0.045 0.045 0.000   2,116 0.045
STOR38 30/10/2014 Put 15.500 1.225 1.225 1.090 25 200 1.225
STOSJ8 30/10/2014 Call 16.000 0.020 0.020 0.000   195 0.020
STOSK8 30/10/2014 Put 16.000 1.720 1.720 0.000   0 1.720
STOSN8 30/10/2014 Call 16.500 0.009 0.009 0.000   0 0.009
STOSO8 30/10/2014 Put 16.500 2.220 2.220 0.000   0 2.220
STOSR8 30/10/2014 Call 17.000 0.004 0.004 0.000   12 0.004
STOSS8 30/10/2014 Put 17.000 2.720 2.720 0.000   0 2.720
STOT48 30/10/2014 Call 17.500 0.002 0.002 0.000   0 0.002
STOT58 30/10/2014 Put 17.500 3.220 3.220 0.000   58 3.220
STOV58 30/10/2014 Call 18.000 0.001 0.001 0.000   0 0.001
STOV68 30/10/2014 Put 18.000 3.720 3.720 0.000   0 3.720
STOZO8 30/10/2014 Call 18.500 0.000 0.000 0.000   0 0.000
STOZP8 30/10/2014 Put 18.500 4.220 4.220 0.000   0 4.220
STOUF8 27/11/2014 Call 0.010 14.355 14.355 0.000   0 14.355
STOVN8 27/11/2014 Call 12.250 2.140 2.140 0.000   0 2.140
STOVO8 27/11/2014 Put 12.250 0.050 0.050 0.000   15 0.050
STOUK8 27/11/2014 Call 12.500 1.910 1.910 0.000   0 1.910
STOUL8 27/11/2014 Put 12.500 0.065 0.065 0.000   245 0.065
STOTO8 27/11/2014 Call 12.750 1.680 1.680 0.000   0 1.680
STOTP8 27/11/2014 Put 12.750 0.080 0.080 0.000   910 0.080
STOU58 27/11/2014 Call 13.000 1.450 1.450 0.000   0 1.450
STOU68 27/11/2014 Put 13.000 0.105 0.105 0.000   277 0.105
STOUD8 27/11/2014 Call 13.250 1.230 1.230 0.000   0 1.230
STOUE8 27/11/2014 Put 13.250 0.140 0.140 0.000   45 0.140
STOYV8 27/11/2014 Call 13.260 1.225 1.225 0.000   0 1.225
STOYU8 27/11/2014 Put 13.260 0.140 0.140 0.000   125 0.140
STOTW8 27/11/2014 Call 13.500 1.025 1.025 0.000   0 1.025
STOTX8 27/11/2014 Put 13.500 0.185 0.185 0.000   174 0.185
STOYW8 27/11/2014 Call 13.510 1.015 1.015 0.000   0 1.015
STOYX8 27/11/2014 Put 13.510 0.185 0.185 0.000   50 0.185
STOTG8 27/11/2014 Call 13.750 0.830 0.830 0.000   0 0.830
STOTH8 27/11/2014 Put 13.750 0.245 0.245 0.000   175 0.245
STOYJ8 27/11/2014 Call 13.760 0.825 0.825 0.000   0 0.825
STOYI8 27/11/2014 Put 13.760 0.245 0.245 0.180 40 890 0.245
STOU18 27/11/2014 Call 14.000 0.655 0.655 0.000   0 0.655
STOU28 27/11/2014 Put 14.000 0.320 0.320 0.245 100 390 0.320
STOUB8 27/11/2014 Call 14.250 0.500 0.500 0.000   254 0.500
STOUC8 27/11/2014 Put 14.250 0.420 0.420 0.000   448 0.420
STOTY8 27/11/2014 Call 14.500 0.370 0.370 0.000   2,181 0.370
STOTZ8 27/11/2014 Put 14.500 0.545 0.545 0.000   749 0.545
STOB79 27/11/2014 Call 14.510 0.370 0.370 0.000   50 0.370
STOB69 27/11/2014 Put 14.510 0.545 0.545 0.000   20 0.545
STOTI8 27/11/2014 Call 14.750 0.270 0.270 0.000   630 0.270
STOTJ8 27/11/2014 Put 14.750 0.690 0.690 0.000   344 0.690
STOU38 27/11/2014 Call 15.000 0.190 0.190 0.000   4,975 0.190
STOU48 27/11/2014 Put 15.000 0.865 0.865 0.000   150 0.865
STOTU8 27/11/2014 Call 15.500 0.090 0.090 0.000   1,086 0.090
STOTV8 27/11/2014 Put 15.500 1.265 1.265 0.000   0 1.265
STOU78 27/11/2014 Call 16.000 0.040 0.040 0.000   460 0.040
STOU88 27/11/2014 Put 16.000 1.725 1.725 0.000   0 1.725
STOTM8 27/11/2014 Call 16.500 0.020 0.020 0.000   199 0.020
STOTN8 27/11/2014 Put 16.500 2.220 2.220 0.000   0 2.220
STOU98 27/11/2014 Call 17.000 0.010 0.010 0.000   0 0.010
STOUA8 27/11/2014 Put 17.000 2.720 2.720 0.000   0 2.720
STOTK8 27/11/2014 Call 17.500 0.007 0.007 0.000   0 0.007
STOTL8 27/11/2014 Put 17.500 3.220 3.220 0.000   9 3.220
STOV78 27/11/2014 Call 18.000 0.004 0.004 0.000   0 0.004
STOV88 27/11/2014 Put 18.000 3.720 3.720 0.000   12 3.720
STOZQ8 27/11/2014 Call 18.500 0.002 0.002 0.000   0 0.002
STOZR8 27/11/2014 Put 18.500 4.220 4.220 0.000   0 4.220
STOF78 18/12/2014 Call 0.010 14.380 14.380 0.000   0 14.380
STOBL9 18/12/2014 Call 8.000 6.335 6.335 0.000   0 6.335
STOBM9 18/12/2014 Put 8.000 0.000 0.000 0.000   100 0.000
STOWT8 18/12/2014 Call 8.500 5.840 5.840 0.000   0 5.840
STOWU8 18/12/2014 Put 8.500 0.001 0.001 0.000   100 0.001
STOUR8 18/12/2014 Call 9.000 5.345 5.345 0.000   8 5.345
STOUS8 18/12/2014 Put 9.000 0.002 0.002 0.000   2,473 0.002
STOSH8 18/12/2014 Call 9.500 4.850 4.850 0.000   0 4.850
STOSI8 18/12/2014 Put 9.500 0.006 0.006 0.000   1 0.006
STOS38 18/12/2014 Call 10.000 4.360 4.360 0.000   0 4.360
STOS48 18/12/2014 Put 10.000 0.010 0.010 0.000   364 0.010
STOSB8 18/12/2014 Call 10.500 3.870 3.870 0.000   0 3.870
STOSC8 18/12/2014 Put 10.500 0.020 0.020 0.000   200 0.020
STOS18 18/12/2014 Call 11.000 3.380 3.380 0.000   20 3.380
STOS28 18/12/2014 Put 11.000 0.030 0.030 0.000   281 0.030
STOQB8 18/12/2014 Call 11.010 3.370 3.370 0.000   0 3.370
STOQC8 18/12/2014 Put 11.010 0.030 0.030 0.000   0 0.030
STOMB8 18/12/2014 Call 11.250 3.135 3.135 0.000   0 3.135
STOMC8 18/12/2014 Put 11.250 0.035 0.035 0.000   230 0.035
STOQA8 18/12/2014 Call 11.260 3.125 3.125 0.000   0 3.125
STOQ98 18/12/2014 Put 11.260 0.035 0.035 0.000   0 0.035
STOSD8 18/12/2014 Call 11.500 2.895 2.895 0.000   40 2.895
STOSE8 18/12/2014 Put 11.500 0.040 0.040 0.000   668 0.040
STOQ78 18/12/2014 Call 11.510 2.885 2.885 0.000   0 2.885
STOQ88 18/12/2014 Put 11.510 0.040 0.040 0.000   350 0.040
STOGO8 18/12/2014 Call 11.750 2.655 2.655 0.000   0 2.655
STOGP8 18/12/2014 Put 11.750 0.050 0.050 0.000   324 0.050
STOQ68 18/12/2014 Call 11.760 2.645 2.645 0.000   16 2.645
STOQ58 18/12/2014 Put 11.760 0.050 0.050 0.000   180 0.050
STOS78 18/12/2014 Call 12.000 2.420 2.420 0.000   30 2.420
STOS88 18/12/2014 Put 12.000 0.060 0.060 0.000   727 0.060
STOQ38 18/12/2014 Call 12.010 2.410 2.410 0.000   0 2.410
STOQ48 18/12/2014 Put 12.010 0.060 0.060 0.000   144 0.060
STOE38 18/12/2014 Call 12.250 2.185 2.185 0.000   0 2.185
STOE48 18/12/2014 Put 12.250 0.075 0.075 0.000   270 0.075
STOSF8 18/12/2014 Call 12.500 1.955 1.955 0.000   0 1.955
STOSG8 18/12/2014 Put 12.500 0.090 0.090 0.000   529 0.090
STOX18 18/12/2014 Call 12.510 1.945 1.945 0.000   0 1.945
STOWZ8 18/12/2014 Put 12.510 0.090 0.090 0.000   125 0.090
STOE98 18/12/2014 Call 12.750 1.725 1.725 0.000   150 1.725
STOEF8 18/12/2014 Put 12.750 0.115 0.115 0.000   30 0.115
STOS98 18/12/2014 Call 13.000 1.505 1.505 0.000   150 1.505
STOSA8 18/12/2014 Put 13.000 0.145 0.145 0.000   3,520 0.145
STOX98 18/12/2014 Call 13.010 1.495 1.495 0.000   0 1.495
STOX88 18/12/2014 Put 13.010 0.145 0.145 0.000   0 0.145
STOE78 18/12/2014 Call 13.250 1.295 1.295 0.000   45 1.295
STOE88 18/12/2014 Put 13.250 0.185 0.185 0.000   452 0.185
STOS58 18/12/2014 Call 13.500 1.090 1.090 0.000   141 1.090
STOS68 18/12/2014 Put 13.500 0.235 0.235 0.000   1,107 0.235
STOX68 18/12/2014 Call 13.510 1.085 1.085 0.000   0 1.085
STOX78 18/12/2014 Put 13.510 0.235 0.235 0.000   40 0.235
STOEG8 18/12/2014 Call 13.750 0.905 0.905 0.000   2,030 0.905
STOEH8 18/12/2014 Put 13.750 0.300 0.300 0.000   393 0.300
STOTS8 18/12/2014 Call 14.000 0.735 0.735 0.000   521 0.735
STOTT8 18/12/2014 Put 14.000 0.380 0.380 0.000   1,680 0.380
STOFX8 18/12/2014 Call 14.010 0.725 0.725 0.000   0 0.725
STOFY8 18/12/2014 Put 14.010 0.380 0.380 0.000   346 0.380
STOE58 18/12/2014 Call 14.250 0.580 0.580 0.000   1,376 0.580
STOE68 18/12/2014 Put 14.250 0.485 0.485 0.000   653 0.485
STOVF9 18/12/2014 Call 14.500 0.450 0.450 0.000   3,403 0.450
STOVG9 18/12/2014 Put 14.500 0.605 0.605 0.000   130 0.605
STOML8 18/12/2014 Call 14.510 0.445 0.445 0.000   170 0.445
STOMM8 18/12/2014 Put 14.510 0.600 0.600 0.000   100 0.600
STOEI8 18/12/2014 Call 14.750 0.345 0.345 0.000   814 0.345
STOEJ8 18/12/2014 Put 14.750 0.750 0.750 0.000   614 0.750
STOYV9 18/12/2014 Call 15.000 0.255 0.255 0.000   4,548 0.255
STOYW9 18/12/2014 Put 15.000 0.910 0.910 0.000   1,154 0.910
STOMO8 18/12/2014 Call 15.010 0.250 0.250 0.000   379 0.250
STOMN8 18/12/2014 Put 15.010 0.900 0.900 0.000   50 0.900
STOEM8 18/12/2014 Call 15.500 0.135 0.135 0.000   1,188 0.135
STOEN8 18/12/2014 Put 15.500 1.295 1.295 0.000   12 1.295
STOZL8 18/12/2014 Call 15.510 0.135 0.135 0.000   201 0.135
STOZK8 18/12/2014 Put 15.510 1.270 1.270 0.000   162 1.270
STOZJ9 18/12/2014 Call 16.000 0.070 0.070 0.000   885 0.070
STOZK9 18/12/2014 Put 16.000 1.735 1.735 0.000   46 1.735
STOEK8 18/12/2014 Call 16.500 0.035 0.035 0.000   258 0.035
STOEL8 18/12/2014 Put 16.500 2.220 2.220 0.000   0 2.220
STOMQ7 18/12/2014 Call 17.000 0.020 0.020 0.000   652 0.020
STOMR7 18/12/2014 Put 17.000 2.720 2.720 0.000   5 2.720
STOUM8 18/12/2014 Call 17.010 0.020 0.020 0.000   0 0.020
STOUN8 18/12/2014 Put 17.010 2.635 2.635 0.000   175 2.635
STOF88 18/12/2014 Call 17.500 0.010 0.010 0.000   110 0.010
STOF98 18/12/2014 Put 17.500 3.220 3.220 0.000   122 3.220
STONX7 18/12/2014 Call 18.000 0.007 0.007 0.000   83 0.007
STONY7 18/12/2014 Put 18.000 3.720 3.720 0.000   0 3.720
STOUT8 18/12/2014 Call 18.010 0.007 0.007 0.000   0 0.007
STOUO8 18/12/2014 Put 18.010 3.615 3.615 0.000   160 3.615
STOZS8 18/12/2014 Call 18.500 0.004 0.004 0.000   0 0.004
STOZT8 18/12/2014 Put 18.500 4.220 4.220 0.000   0 4.220
STORM7 18/12/2014 Call 19.000 0.002 0.002 0.000   2,000 0.002
STORN7 18/12/2014 Put 19.000 4.720 4.720 0.000   0 4.720
STOW37 18/12/2014 Call 20.000 0.000 0.000 0.000   83 0.000
STOW47 18/12/2014 Put 20.000 5.720 5.720 0.000   0 5.720
STOYF8 29/01/2015 Call 0.010 14.425 14.425 0.000   0 14.425
STOYK8 29/01/2015 Call 12.250 2.240 2.240 0.000   0 2.240
STOYL8 29/01/2015 Put 12.250 0.100 0.100 0.000   30 0.100
STOYG8 29/01/2015 Call 12.500 2.020 2.020 0.000   0 2.020
STOYH8 29/01/2015 Put 12.500 0.120 0.120 0.000   50 0.120
STOXL8 29/01/2015 Call 12.750 1.805 1.805 0.000   0 1.805
STOXM8 29/01/2015 Put 12.750 0.155 0.155 0.000   80 0.155
STOYB8 29/01/2015 Call 13.000 1.595 1.595 0.000   0 1.595
STOYE8 29/01/2015 Put 13.000 0.190 0.190 0.000   45 0.190
STOXY8 29/01/2015 Call 13.250 1.390 1.390 0.000   0 1.390
STOXZ8 29/01/2015 Put 13.250 0.235 0.235 0.000   0 0.235
STOXR8 29/01/2015 Call 13.500 1.200 1.200 0.000   0 1.200
STOXS8 29/01/2015 Put 13.500 0.295 0.295 0.000   0 0.295
STOXJ8 29/01/2015 Call 13.750 1.020 1.020 0.000   0 1.020
STOXK8 29/01/2015 Put 13.750 0.365 0.365 0.000   140 0.365
STOY98 29/01/2015 Call 14.000 0.855 0.855 0.000   30 0.855
STOYA8 29/01/2015 Put 14.000 0.450 0.450 0.000   40 0.450
STOCL9 29/01/2015 Call 14.010 0.850 0.850 0.000   0 0.850
STOCM9 29/01/2015 Put 14.010 0.445 0.445 0.000   70 0.445
STOY78 29/01/2015 Call 14.250 0.705 0.705 0.000   0 0.705
STOY88 29/01/2015 Put 14.250 0.550 0.550 0.000   15 0.550
STOXT8 29/01/2015 Call 14.500 0.575 0.575 0.000   25 0.575
STOXU8 29/01/2015 Put 14.500 0.670 0.670 0.000   0 0.670
STOXH8 29/01/2015 Call 14.750 0.465 0.465 0.000   20 0.465
STOXI8 29/01/2015 Put 14.750 0.810 0.810 0.000   20 0.810
STOY18 29/01/2015 Call 15.000 0.365 0.365 0.000   305 0.365
STOY28 29/01/2015 Put 15.000 0.965 0.965 0.000   0 0.965
STOCO9 29/01/2015 Call 15.010 0.360 0.360 0.000   0 0.360
STOCN9 29/01/2015 Put 15.010 0.945 0.945 0.000   0 0.945
STOXV8 29/01/2015 Call 15.500 0.220 0.220 0.000   70 0.220
STOXW8 29/01/2015 Put 15.500 1.330 1.330 0.000   50 1.330
STOY38 29/01/2015 Call 16.000 0.130 0.130 0.000   154 0.130
STOY48 29/01/2015 Put 16.000 1.755 1.755 0.000   0 1.755
STOCT9 29/01/2015 Call 16.010 0.125 0.125 0.000   0 0.125
STOCU9 29/01/2015 Put 16.010 1.700 1.700 0.000   0 1.700
STOXN8 29/01/2015 Call 16.500 0.075 0.075 0.000   20 0.075
STOXO8 29/01/2015 Put 16.500 2.220 2.220 0.000   0 2.220
STOY58 29/01/2015 Call 17.000 0.045 0.045 0.000   0 0.045
STOY68 29/01/2015 Put 17.000 2.720 2.720 0.000   0 2.720
STOCP9 29/01/2015 Call 17.010 0.045 0.045 0.000   0 0.045
STOCQ9 29/01/2015 Put 17.010 2.600 2.600 0.000   0 2.600
STOXP8 29/01/2015 Call 17.500 0.030 0.030 0.000   0 0.030
STOXQ8 29/01/2015 Put 17.500 3.220 3.220 0.000   0 3.220
STOZE8 29/01/2015 Call 18.000 0.020 0.020 0.000   0 0.020
STOZF8 29/01/2015 Put 18.000 3.720 3.720 0.000   0 3.720
STOZU8 29/01/2015 Call 18.500 0.020 0.020 0.000   0 0.020
STOZV8 29/01/2015 Put 18.500 4.220 4.220 0.000   0 4.220
STOCI9 26/02/2015 Call 0.010 14.440 14.440 0.000   0 14.440
STODM9 26/02/2015 Call 12.500 2.080 2.080 0.000   0 2.080
STODN9 26/02/2015 Put 12.500 0.175 0.175 0.000   0 0.175
STODK9 26/02/2015 Call 12.750 1.860 1.860 0.000   0 1.860
STODL9 26/02/2015 Put 12.750 0.210 0.210 0.000   0 0.210
STOCG9 26/02/2015 Call 13.000 1.650 1.650 0.000   0 1.650
STOCH9 26/02/2015 Put 13.000 0.255 0.255 0.000   15 0.255
STOBW9 26/02/2015 Call 13.250 1.450 1.450 0.000   0 1.450
STOBX9 26/02/2015 Put 13.250 0.310 0.310 0.000   0 0.310
STOBQ9 26/02/2015 Call 13.500 1.265 1.265 0.000   0 1.265
STOBR9 26/02/2015 Put 13.500 0.375 0.375 0.000   0 0.375
STOB89 26/02/2015 Call 13.750 1.090 1.090 0.000   0 1.090
STOB99 26/02/2015 Put 13.750 0.455 0.455 0.000   0 0.455
STOC99 26/02/2015 Call 14.000 0.930 0.930 0.000   70 0.930
STOCF9 26/02/2015 Put 14.000 0.540 0.540 0.000   150 0.540
STOCW9 26/02/2015 Call 14.010 0.920 0.920 0.000   161 0.920
STOCV9 26/02/2015 Put 14.010 0.535 0.535 0.000   0 0.535
STOBY9 26/02/2015 Call 14.250 0.780 0.780 0.000   0 0.780
STOBZ9 26/02/2015 Put 14.250 0.645 0.645 0.000   0 0.645
STOBJ9 26/02/2015 Call 14.500 0.655 0.655 0.000   0 0.655
STOBK9 26/02/2015 Put 14.500 0.765 0.765 0.000   30 0.765
STOBH9 26/02/2015 Call 14.750 0.540 0.540 0.000   0 0.540
STOBI9 26/02/2015 Put 14.750 0.900 0.900 0.000   100 0.900
STOC79 26/02/2015 Call 15.000 0.440 0.440 0.000   0 0.440
STOC89 26/02/2015 Put 15.000 1.045 1.045 0.000   3 1.045
STOCX9 26/02/2015 Call 15.010 0.435 0.435 0.000   100 0.435
STOCY9 26/02/2015 Put 15.010 1.025 1.025 0.000   0 1.025
STOBS9 26/02/2015 Call 15.500 0.285 0.285 0.000   0 0.285
STOBT9 26/02/2015 Put 15.500 1.395 1.395 0.000   0 1.395
STOC59 26/02/2015 Call 16.000 0.175 0.175 0.000   0 0.175
STOC69 26/02/2015 Put 16.000 1.795 1.795 0.000   0 1.795
STOD19 26/02/2015 Call 16.010 0.175 0.175 0.000   100 0.175
STOCZ9 26/02/2015 Put 16.010 1.740 1.740 0.000   0 1.740
STOBU9 26/02/2015 Call 16.500 0.105 0.105 0.000   0 0.105
STOBV9 26/02/2015 Put 16.500 2.245 2.245 0.000   0 2.245
STOC39 26/02/2015 Call 17.000 0.065 0.065 0.000   0 0.065
STOC49 26/02/2015 Put 17.000 2.725 2.725 0.000   0 2.725
STOD29 26/02/2015 Call 17.010 0.065 0.065 0.000   0 0.065
STOD39 26/02/2015 Put 17.010 2.625 2.625 0.000   0 2.625
STOBF9 26/02/2015 Call 17.500 0.040 0.040 0.000   0 0.040
STOBG9 26/02/2015 Put 17.500 3.225 3.225 0.000   0 3.225
STOC19 26/02/2015 Call 18.000 0.030 0.030 0.000   0 0.030
STOC29 26/02/2015 Put 18.000 3.725 3.725 0.000   0 3.725
STOCJ9 26/02/2015 Call 18.500 0.020 0.020 0.000   0 0.020
STOCK9 26/02/2015 Put 18.500 4.225 4.225 0.000   0 4.225
STOP38 26/03/2015 Call 0.010 14.280 14.280 0.000   0 14.280
STOCQ7 26/03/2015 Call 9.500 4.935 4.935 0.000   0 4.935
STOCR7 26/03/2015 Put 9.500 0.030 0.030 0.000   335 0.030
STOBR7 26/03/2015 Call 11.000 3.485 3.485 0.000   0 3.485
STOBS7 26/03/2015 Put 11.000 0.075 0.075 0.000   15 0.075
STOPN8 26/03/2015 Call 11.010 3.335 3.335 0.000   416 3.335
STOPM8 26/03/2015 Put 11.010 0.075 0.075 0.000   0 0.075
STOBV7 26/03/2015 Call 11.500 3.010 3.010 0.000   0 3.010
STOBW7 26/03/2015 Put 11.500 0.105 0.105 0.000   10 0.105
STOP78 26/03/2015 Call 11.510 2.870 2.870 0.000   604 2.870
STOP68 26/03/2015 Put 11.510 0.110 0.110 0.000   420 0.110
STON28 26/03/2015 Call 11.750 2.780 2.780 0.000   0 2.780
STON38 26/03/2015 Put 11.750 0.130 0.130 0.000   0 0.130
STORH8 26/03/2015 Call 11.760 2.640 2.640 0.000   0 2.640
STORG8 26/03/2015 Put 11.760 0.130 0.130 0.000   85 0.130
STOBP7 26/03/2015 Call 12.000 2.550 2.550 0.000   0 2.550
STOBQ7 26/03/2015 Put 12.000 0.155 0.155 0.000   100 0.155
STOPO8 26/03/2015 Call 12.010 2.420 2.420 0.000   182 2.420
STOPP8 26/03/2015 Put 12.010 0.155 0.155 0.000   0 0.155
STOMV8 26/03/2015 Call 12.250 2.330 2.330 0.000   0 2.330
STOMW8 26/03/2015 Put 12.250 0.190 0.190 0.000   150 0.190
STOBX7 26/03/2015 Call 12.500 2.110 2.110 0.000   0 2.110
STOBY7 26/03/2015 Put 12.500 0.230 0.230 0.000   754 0.230
STOPR8 26/03/2015 Call 12.510 1.990 1.990 0.000   0 1.990
STOPQ8 26/03/2015 Put 12.510 0.230 0.230 0.000   138 0.230
STON48 26/03/2015 Call 12.750 1.900 1.900 0.000   0 1.900
STON58 26/03/2015 Put 12.750 0.275 0.275 0.000   0 0.275
STOC47 26/03/2015 Call 13.000 1.695 1.695 0.000   1,360 1.695
STOC57 26/03/2015 Put 13.000 0.330 0.330 0.000   1,110 0.330
STOMZ8 26/03/2015 Call 13.250 1.500 1.500 0.000   0 1.500
STON18 26/03/2015 Put 13.250 0.395 0.395 0.000   365 0.395
STOBZ7 26/03/2015 Call 13.500 1.320 1.320 0.000   17 1.320
STOC17 26/03/2015 Put 13.500 0.475 0.475 0.000   365 0.475
STON68 26/03/2015 Call 13.750 1.150 1.150 0.000   140 1.150
STON78 26/03/2015 Put 13.750 0.560 0.560 0.000   280 0.560
STOC27 26/03/2015 Call 14.000 0.990 0.990 0.000   1,250 0.990
STOC37 26/03/2015 Put 14.000 0.660 0.660 0.620 7 2,961 0.660
STOPT8 26/03/2015 Call 14.010 0.920 0.920 0.000   100 0.920
STOPS8 26/03/2015 Put 14.010 0.655 0.655 0.000   209 0.655
STOMX8 26/03/2015 Call 14.250 0.845 0.845 0.000   388 0.845
STOMY8 26/03/2015 Put 14.250 0.770 0.770 0.000   225 0.770
STOBM7 26/03/2015 Call 14.500 0.710 0.710 0.000   4,613 0.710
STOBO7 26/03/2015 Put 14.500 0.895 0.895 0.000   3,866 0.895
STON88 26/03/2015 Call 14.750 0.595 0.595 0.000   280 0.595
STON98 26/03/2015 Put 14.750 1.035 1.035 0.000   25 1.035
STOCS9 26/03/2015 Call 14.760 0.550 0.550 0.000   30 0.550
STOCR9 26/03/2015 Put 14.760 1.030 1.030 0.000   20 1.030
STOFK7 26/03/2015 Call 15.000 0.495 0.495 0.000   1,610 0.495
STOFL7 26/03/2015 Put 15.000 1.190 1.190 1.140 40 503 1.190
STOD49 26/03/2015 Call 15.010 0.455 0.455 0.000   0 0.455
STOD59 26/03/2015 Put 15.010 1.185 1.185 0.000   0 1.185
STOP48 26/03/2015 Call 15.500 0.330 0.330 0.000   490 0.330
STOP58 26/03/2015 Put 15.500 1.535 1.535 0.000   14 1.535
STOD79 26/03/2015 Call 15.510 0.305 0.305 0.000   0 0.305
STOD69 26/03/2015 Put 15.510 1.530 1.530 0.000   0 1.530
STOLU7 26/03/2015 Call 16.000 0.210 0.210 0.000   514 0.210
STOLW7 26/03/2015 Put 16.000 1.925 1.925 0.000   0 1.925
STOSP8 26/03/2015 Call 16.500 0.135 0.135 0.000   160 0.135
STOSQ8 26/03/2015 Put 16.500 2.345 2.345 0.000   0 2.345
STOMS7 26/03/2015 Call 17.000 0.085 0.085 0.000   260 0.085
STOMT7 26/03/2015 Put 17.000 2.795 2.795 0.000   31 2.795
STOUV8 26/03/2015 Call 17.010 0.080 0.080 0.000   0 0.080
STOUU8 26/03/2015 Put 17.010 2.785 2.785 0.000   628 2.785
STOT68 26/03/2015 Call 17.500 0.050 0.050 0.000   0 0.050
STOT78 26/03/2015 Put 17.500 3.260 3.260 0.000   0 3.260
STONZ7 26/03/2015 Call 18.000 0.035 0.035 0.000   400 0.035
STOP17 26/03/2015 Put 18.000 3.740 3.740 0.000   0 3.740
STOZW8 26/03/2015 Call 18.500 0.020 0.020 0.000   0 0.020
STOZX8 26/03/2015 Put 18.500 4.225 4.225 0.000   0 4.225
STORO7 26/03/2015 Call 19.000 0.015 0.015 0.000   0 0.015
STORP7 26/03/2015 Put 19.000 4.720 4.720 0.000   0 4.720
STOW57 26/03/2015 Call 20.000 0.006 0.006 0.000   0 0.006
STOW67 26/03/2015 Put 20.000 5.720 5.720 0.000   0 5.720
STOWM8 25/06/2015 Call 0.010 14.390 14.390 0.000   0 14.390
STOBO9 25/06/2015 Call 8.000 6.380 6.380 0.000   1,555 6.380
STOBP9 25/06/2015 Put 8.000 0.003 0.003 0.000   0 0.003
STOX48 25/06/2015 Call 10.500 3.965 3.965 0.000   0 3.965
STOX58 25/06/2015 Put 10.500 0.080 0.080 0.000   256 0.080
STOXC8 25/06/2015 Call 11.000 3.505 3.505 0.000   0 3.505
STOXD8 25/06/2015 Put 11.000 0.125 0.125 0.000   100 0.125
STOZ88 25/06/2015 Call 11.010 3.440 3.440 0.000   0 3.440
STOZ98 25/06/2015 Put 11.010 0.125 0.125 0.000   0 0.125
STOX28 25/06/2015 Call 11.500 3.055 3.055 0.000   2,039 3.055
STOX38 25/06/2015 Put 11.500 0.175 0.175 0.000   20 0.175
STOXA8 25/06/2015 Call 12.000 2.615 2.615 0.000   0 2.615
STOXB8 25/06/2015 Put 12.000 0.245 0.245 0.000   30 0.245
STOZB8 25/06/2015 Call 12.010 2.570 2.570 0.000   0 2.570
STOZA8 25/06/2015 Put 12.010 0.245 0.245 0.200 50 50 0.245
STOVR8 25/06/2015 Call 12.250 2.400 2.400 0.000   0 2.400
STOVS8 25/06/2015 Put 12.250 0.290 0.290 0.000   45 0.290
STOWV8 25/06/2015 Call 12.500 2.195 2.195 0.000   0 2.195
STOWW8 25/06/2015 Put 12.500 0.335 0.335 0.000   45 0.335
STOVZ8 25/06/2015 Call 12.750 1.995 1.995 0.000   0 1.995
STOW18 25/06/2015 Put 12.750 0.395 0.395 0.000   2,020 0.395
STOYC8 25/06/2015 Call 13.000 1.805 1.805 0.000   7 1.805
STOYD8 25/06/2015 Put 13.000 0.455 0.455 0.000   749 0.455
STOVT8 25/06/2015 Call 13.250 1.625 1.625 0.000   0 1.625
STOVU8 25/06/2015 Put 13.250 0.530 0.530 0.000   0 0.530
STOEK9 25/06/2015 Call 13.500 1.455 1.455 0.000   0 1.455
STOEL9 25/06/2015 Put 13.500 0.615 0.615 0.000   240 0.615
STOW28 25/06/2015 Call 13.750 1.295 1.295 0.000   0 1.295
STOW38 25/06/2015 Put 13.750 0.705 0.705 0.000   55 0.705
STOF79 25/06/2015 Call 14.000 1.150 1.150 0.000   30 1.150
STOF89 25/06/2015 Put 14.000 0.810 0.810 0.000   162 0.810
STOVV8 25/06/2015 Call 14.250 1.015 1.015 0.000   0 1.015
STOVW8 25/06/2015 Put 14.250 0.925 0.925 0.000   13 0.925
STOVH9 25/06/2015 Call 14.500 0.885 0.885 0.000   206 0.885
STOVI9 25/06/2015 Put 14.500 1.045 1.045 0.000   301 1.045
STOVP8 25/06/2015 Call 14.750 0.770 0.770 0.000   0 0.770
STOVQ8 25/06/2015 Put 14.750 1.185 1.185 0.000   2,000 1.185
STOYX9 25/06/2015 Call 15.000 0.660 0.660 0.000   189 0.660
STOYZ9 25/06/2015 Put 15.000 1.330 1.330 0.000   520 1.330
STOVC8 25/06/2015 Call 15.500 0.480 0.480 0.000   240 0.480
STOVB8 25/06/2015 Put 15.500 1.660 1.660 0.000   0 1.660
STOZL9 25/06/2015 Call 16.000 0.345 0.345 0.000   567 0.345
STOZM9 25/06/2015 Put 16.000 2.030 2.030 0.000   250 2.030
STOVX8 25/06/2015 Call 16.500 0.245 0.245 0.000   60 0.245
STOVY8 25/06/2015 Put 16.500 2.435 2.435 0.000   0 2.435
STOMU7 25/06/2015 Call 17.000 0.170 0.170 0.000   15 0.170
STOMV7 25/06/2015 Put 17.000 2.860 2.860 0.000   120 2.860
STOWP8 25/06/2015 Call 17.500 0.115 0.115 0.000   0 0.115
STOWQ8 25/06/2015 Put 17.500 3.305 3.305 0.000   0 3.305
STOP27 25/06/2015 Call 18.000 0.075 0.075 0.000   100 0.075
STOP37 25/06/2015 Put 18.000 3.765 3.765 0.000   0 3.765
STOZY8 25/06/2015 Call 18.500 0.055 0.055 0.000   0 0.055
STOB19 25/06/2015 Put 18.500 4.235 4.235 0.000   0 4.235
STORQ7 25/06/2015 Call 19.000 0.040 0.040 0.000   0 0.040
STORR7 25/06/2015 Put 19.000 4.720 4.720 0.000   0 4.720
STOZC8 25/06/2015 Call 19.010 0.040 0.040 0.000   0 0.040
STOZD8 25/06/2015 Put 19.010 4.590 4.590 0.000   83 4.590
STOW77 25/06/2015 Call 20.000 0.020 0.020 0.000   0 0.020
STOW87 25/06/2015 Put 20.000 5.720 5.720 0.000   0 5.720
STOMD8 24/09/2015 Call 11.000 3.490 3.490 0.000   0 3.490
STOME8 24/09/2015 Put 11.000 0.130 0.130 0.000   0 0.130
STOE18 24/09/2015 Call 11.500 3.060 3.060 0.000   0 3.060
STOE28 24/09/2015 Put 11.500 0.205 0.205 0.000   0 0.205
STOBY8 24/09/2015 Call 12.000 2.655 2.655 0.000   0 2.655
STOBZ8 24/09/2015 Put 12.000 0.305 0.305 0.000   0 0.305
STOWT7 24/09/2015 Call 12.500 2.285 2.285 0.000   0 2.285
STOWU7 24/09/2015 Put 12.500 0.440 0.440 0.000   0 0.440
STOVJ7 24/09/2015 Call 13.000 1.945 1.945 0.000   250 1.945
STOVK7 24/09/2015 Put 13.000 0.600 0.600 0.000   0 0.600
STOVT7 24/09/2015 Call 13.500 1.640 1.640 0.000   100 1.640
STOVU7 24/09/2015 Put 13.500 0.795 0.795 0.000   0 0.795
STOVL7 24/09/2015 Call 14.000 1.370 1.370 0.000   0 1.370
STOVM7 24/09/2015 Put 14.000 1.025 1.025 0.000   0 1.025
STOVN7 24/09/2015 Call 14.500 1.130 1.130 0.000   0 1.130
STOVO7 24/09/2015 Put 14.500 1.290 1.290 0.000   90 1.290
STOVR7 24/09/2015 Call 15.000 0.930 0.930 0.000   0 0.930
STOVS7 24/09/2015 Put 15.000 1.585 1.585 0.000   0 1.585
STOVP7 24/09/2015 Call 16.000 0.610 0.610 0.000   20 0.610
STOVQ7 24/09/2015 Put 16.000 2.265 2.265 0.000   0 2.265
STOVX7 24/09/2015 Call 17.000 0.390 0.390 0.000   0 0.390
STOVY7 24/09/2015 Put 17.000 3.030 3.030 0.000   0 3.030
STOVZ7 24/09/2015 Call 18.000 0.240 0.240 0.000   0 0.240
STOW17 24/09/2015 Put 18.000 3.880 3.880 0.000   0 3.880
STOVV7 24/09/2015 Call 19.000 0.145 0.145 0.000   0 0.145
STOVW7 24/09/2015 Put 19.000 4.780 4.780 0.000   0 4.780
STOW97 24/09/2015 Call 20.000 0.085 0.085 0.000   0 0.085
STOWA7 24/09/2015 Put 20.000 5.725 5.725 0.000   0 5.725
STOSG9 17/12/2015 Call 10.000 4.470 4.470 0.000   0 4.470
STOSH9 17/12/2015 Put 10.000 0.150 0.150 0.000   100 0.150
STOS69 17/12/2015 Call 10.500 4.030 4.030 0.000   0 4.030
STOS79 17/12/2015 Put 10.500 0.220 0.220 0.000   100 0.220
STOSE9 17/12/2015 Call 11.000 3.610 3.610 0.000   0 3.610
STOSF9 17/12/2015 Put 11.000 0.310 0.310 0.000   35 0.310
STOS29 17/12/2015 Call 11.500 3.220 3.220 0.000   0 3.220
STOS39 17/12/2015 Put 11.500 0.425 0.425 0.000   100 0.425
STOSC9 17/12/2015 Call 12.000 2.855 2.855 0.000   0 2.855
STOSD9 17/12/2015 Put 12.000 0.560 0.560 0.000   0 0.560
STOS49 17/12/2015 Call 12.500 2.510 2.510 0.000   0 2.510
STOS59 17/12/2015 Put 12.500 0.720 0.720 0.000   0 0.720
STOSL9 17/12/2015 Call 13.000 2.200 2.200 0.000   36 2.200
STOSM9 17/12/2015 Put 13.000 0.910 0.910 0.000   0 0.910
STOST9 17/12/2015 Call 13.500 1.920 1.920 0.000   0 1.920
STOSU9 17/12/2015 Put 13.500 1.125 1.125 0.000   328 1.125
STOTQ9 17/12/2015 Call 14.000 1.660 1.660 0.000   30 1.660
STOTR9 17/12/2015 Put 14.000 1.365 1.365 0.000   8 1.365
STOVJ9 17/12/2015 Call 14.500 1.430 1.430 0.000   0 1.430
STOVK9 17/12/2015 Put 14.500 1.635 1.635 0.000   0 1.635
STOZ19 17/12/2015 Call 15.000 1.230 1.230 0.000   15 1.230
STOZ29 17/12/2015 Put 15.000 1.925 1.925 0.000   0 1.925
STOZN9 17/12/2015 Call 16.000 0.890 0.890 0.000   40 0.890
STOZO9 17/12/2015 Put 16.000 2.575 2.575 0.000   0 2.575
STOMW7 17/12/2015 Call 17.000 0.630 0.630 0.000   0 0.630
STOMX7 17/12/2015 Put 17.000 3.300 3.300 0.000   0 3.300
STOP47 17/12/2015 Call 18.000 0.435 0.435 0.000   0 0.435
STOP57 17/12/2015 Put 18.000 4.090 4.090 0.000   0 4.090
STORS7 17/12/2015 Call 19.000 0.295 0.295 0.000   0 0.295
STORT7 17/12/2015 Put 19.000 4.940 4.940 0.000   0 4.940
STOWB7 17/12/2015 Call 20.000 0.200 0.200 0.000   0 0.200
STOWC7 17/12/2015 Put 20.000 5.830 5.830 0.000   0 5.830
STOPK8 23/03/2016 Call 11.000 3.505 3.505 0.000   0 3.505
STOPL8 23/03/2016 Put 11.000 0.185 0.185 0.000   0 0.185
STONW8 23/03/2016 Call 11.500 3.085 3.085 0.000   0 3.085
STONX8 23/03/2016 Put 11.500 0.275 0.275 0.000   0 0.275
STOP18 23/03/2016 Call 12.000 2.700 2.700 0.000   0 2.700
STOP28 23/03/2016 Put 12.000 0.390 0.390 0.000   0 0.390
STONO8 23/03/2016 Call 12.500 2.340 2.340 0.000   0 2.340
STONP8 23/03/2016 Put 12.500 0.530 0.530 0.000   0 0.530
STONY8 23/03/2016 Call 13.000 2.015 2.015 0.000   0 2.015
STONZ8 23/03/2016 Put 13.000 0.705 0.705 0.000   0 0.705
STONM8 23/03/2016 Call 13.500 1.730 1.730 0.000   0 1.730
STONN8 23/03/2016 Put 13.500 0.910 0.910 0.000   0 0.910
STONS8 23/03/2016 Call 14.000 1.470 1.470 0.000   0 1.470
STONT8 23/03/2016 Put 14.000 1.150 1.150 0.000   0 1.150
STONK8 23/03/2016 Call 14.500 1.240 1.240 0.000   0 1.240
STONL8 23/03/2016 Put 14.500 1.410 1.410 0.000   0 1.410
STONQ8 23/03/2016 Call 15.000 1.035 1.035 0.000   0 1.035
STONR8 23/03/2016 Put 15.000 1.700 1.700 0.000   0 1.700
STONU8 23/03/2016 Call 16.000 0.720 0.720 0.000   0 0.720
STONV8 23/03/2016 Put 16.000 2.365 2.365 0.000   0 2.365
STOSL8 23/03/2016 Call 17.000 0.485 0.485 0.000   0 0.485
STOSM8 23/03/2016 Put 17.000 3.110 3.110 0.000   0 3.110
STOST8 23/03/2016 Call 18.000 0.325 0.325 0.000   180 0.325
STOSU8 23/03/2016 Put 18.000 3.930 3.930 0.000   0 3.930
STOL17 23/06/2016 Call 10.500 4.225 4.225 0.000   10 4.225
STOL27 23/06/2016 Put 10.500 0.450 0.450 0.000   400 0.450
STOKS7 23/06/2016 Call 11.000 3.860 3.860 0.000   0 3.860
STOKT7 23/06/2016 Put 11.000 0.580 0.580 0.000   0 0.580
STOL37 23/06/2016 Call 11.500 3.525 3.525 0.000   0 3.525
STOL47 23/06/2016 Put 11.500 0.740 0.740 0.000   0 0.740
STOKU7 23/06/2016 Call 12.000 3.215 3.215 0.000   0 3.215
STOKV7 23/06/2016 Put 12.000 0.910 0.910 0.000   0 0.910
STOL77 23/06/2016 Call 12.500 2.925 2.925 0.000   0 2.925
STOL87 23/06/2016 Put 12.500 1.110 1.110 0.000   78 1.110
STOKW7 23/06/2016 Call 13.000 2.660 2.660 0.000   0 2.660
STOKX7 23/06/2016 Put 13.000 1.330 1.330 0.000   0 1.330
STOL97 23/06/2016 Call 13.500 2.410 2.410 0.000   0 2.410
STOLA7 23/06/2016 Put 13.500 1.565 1.565 0.000   0 1.565
STOKY7 23/06/2016 Call 14.000 2.190 2.190 0.000   0 2.190
STOKZ7 23/06/2016 Put 14.000 1.830 1.830 0.000   0 1.830
STOL57 23/06/2016 Call 14.500 1.980 1.980 0.000   0 1.980
STOL67 23/06/2016 Put 14.500 2.105 2.105 0.000   0 2.105
STOLC7 23/06/2016 Call 15.000 1.795 1.795 0.000   0 1.795
STOLD7 23/06/2016 Put 15.000 2.405 2.405 0.000   0 2.405
STOLX7 23/06/2016 Call 16.000 1.465 1.465 0.000   0 1.465
STOLY7 23/06/2016 Put 16.000 3.045 3.045 0.000   0 3.045
STOMY7 23/06/2016 Call 17.000 1.195 1.195 0.000   0 1.195
STOMZ7 23/06/2016 Put 17.000 3.745 3.745 0.000   0 3.745
STOP67 23/06/2016 Call 18.000 0.980 0.980 0.000   832 0.980
STOP77 23/06/2016 Put 18.000 4.500 4.500 0.000   0 4.500
STORU7 23/06/2016 Call 19.000 0.800 0.800 0.000   0 0.800
STORV7 23/06/2016 Put 19.000 5.300 5.300 0.000   0 5.300
STOWD7 23/06/2016 Call 20.000 0.645 0.645 0.000   0 0.645
STOWE7 23/06/2016 Put 20.000 6.130 6.130 0.000   0 6.130
STOMF8 22/12/2016 Call 11.000 3.665 3.665 0.000   0 3.665
STOMG8 22/12/2016 Put 11.000 0.510 0.510 0.000   152 0.510
STOG28 22/12/2016 Call 11.500 3.305 3.305 0.000   0 3.305
STOG38 22/12/2016 Put 11.500 0.660 0.660 0.000   100 0.660
STOEO8 22/12/2016 Call 12.000 2.965 2.965 0.000   0 2.965
STOEP8 22/12/2016 Put 12.000 0.835 0.835 0.000   0 0.835
STOES8 22/12/2016 Call 12.500 2.650 2.650 0.000   0 2.650
STOET8 22/12/2016 Put 12.500 1.020 1.020 0.000   0 1.020
STOEQ8 22/12/2016 Call 13.000 2.370 2.370 0.000   0 2.370
STOER8 22/12/2016 Put 13.000 1.240 1.240 0.000   0 1.240
STOEW8 22/12/2016 Call 13.500 2.105 2.105 0.000   0 2.105
STOEX8 22/12/2016 Put 13.500 1.470 1.470 0.000   0 1.470
STOF58 22/12/2016 Call 14.000 1.870 1.870 0.000   0 1.870
STOF68 22/12/2016 Put 14.000 1.735 1.735 0.000   0 1.735
STOEU8 22/12/2016 Call 14.500 1.655 1.655 0.000   0 1.655
STOEV8 22/12/2016 Put 14.500 2.005 2.005 0.000   144 2.005
STOF38 22/12/2016 Call 15.000 1.460 1.460 0.000   0 1.460
STOF48 22/12/2016 Put 15.000 2.305 2.305 0.000   0 2.305
STOF18 22/12/2016 Call 16.000 1.130 1.130 0.000   0 1.130
STOF28 22/12/2016 Put 16.000 2.945 2.945 0.000   0 2.945
STOEY8 22/12/2016 Call 17.000 0.870 0.870 0.000   0 0.870
STOEZ8 22/12/2016 Put 17.000 3.645 3.645 0.000   0 3.645
STOFF8 22/12/2016 Call 18.000 0.665 0.665 0.000   0 0.665
STOFG8 22/12/2016 Put 18.000 4.395 4.395 0.000   0 4.395
STOB29 22/12/2016 Call 19.000 0.505 0.505 0.000   0 0.505
STOB39 22/12/2016 Put 19.000 5.200 5.200 0.000   0 5.200
STOW48 29/06/2017 Call 12.000 2.845 2.845 0.000   0 2.845
STOW58 29/06/2017 Put 12.000 0.770 0.770 0.000   360 0.770
STOWA8 29/06/2017 Call 12.500 2.525 2.525 0.000   0 2.525
STOWB8 29/06/2017 Put 12.500 0.940 0.940 0.000   100 0.940
STOWE8 29/06/2017 Call 13.000 2.235 2.235 0.000   0 2.235
STOWF8 29/06/2017 Put 13.000 1.130 1.130 0.000   0 1.130
STOW88 29/06/2017 Call 13.500 1.970 1.970 0.000   0 1.970
STOW98 29/06/2017 Put 13.500 1.350 1.350 0.000   11 1.350
STOWG8 29/06/2017 Call 14.000 1.730 1.730 0.000   0 1.730
STOWH8 29/06/2017 Put 14.000 1.580 1.580 0.000   0 1.580
STOW68 29/06/2017 Call 14.500 1.520 1.520 0.000   0 1.520
STOW78 29/06/2017 Put 14.500 1.840 1.840 0.000   36 1.840
STOWK8 29/06/2017 Call 15.000 1.325 1.325 0.000   0 1.325
STOWL8 29/06/2017 Put 15.000 2.110 2.110 0.000   0 2.110
STOWI8 29/06/2017 Call 16.000 1.005 1.005 0.000   0 1.005
STOWJ8 29/06/2017 Put 16.000 2.715 2.715 0.000   0 2.715
STOWC8 29/06/2017 Call 17.000 0.755 0.755 0.000   0 0.755
STOWD8 29/06/2017 Put 17.000 3.385 3.385 0.000   0 3.385
STOWN8 29/06/2017 Call 18.000 0.560 0.560 0.000   0 0.560
STOWO8 29/06/2017 Put 18.000 4.120 4.120 0.000   0 4.120
STOB49 29/06/2017 Call 19.000 0.415 0.415 0.000   0 0.415
STOB59 29/06/2017 Put 19.000 4.920 4.920 0.000   0 4.920

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.