Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

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	12.655	-0.205	12.650	12.660	12.750	12.860	12.560	1,432,224	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
STOQQ9	30/05/2013	Call	0.010	12.655	12.655	0.000		225	12.855
STOR89	30/05/2013	Call	9.000	3.665	3.665	0.000		84	3.865
STOPV9	30/05/2013	Call	9.250	3.415	3.415	0.000		0	3.615
STOQ29	30/05/2013	Call	9.500	3.165	3.165	0.000		0	3.365
STOQK9	30/05/2013	Call	9.750	2.915	2.915	0.000		0	3.115
STOQC9	30/05/2013	Call	10.000	2.665	2.665	0.000		0	2.865
STOPX9	30/05/2013	Call	10.250	2.415	2.415	0.000		0	2.620
STOPZ9	30/05/2013	Call	10.500	2.170	2.170	0.000		100	2.370
STOQI9	30/05/2013	Call	10.750	1.925	1.925	0.000		0	2.130
STOQ89	30/05/2013	Call	11.000	1.605	1.740	0.000		219	1.890
STOQ49	30/05/2013	Call	11.250	1.360	1.495	0.000		64	1.645
STOQO9	30/05/2013	Call	11.500	1.120	1.235	0.000		0	1.395
STOQG9	30/05/2013	Call	11.750	0.875	0.990	0.000		478	1.150
STOQA9	30/05/2013	Call	12.000	0.640	0.755	0.000		1,310	0.905
STOSV9	30/05/2013	Call	12.010	0.665	0.665	0.000		729	0.865
STOQ69	30/05/2013	Call	12.250	0.430	0.515	0.000		1,114	0.665
STOZR9	30/05/2013	Call	12.260	0.440	0.440	0.000		101	0.670
STOQM9	30/05/2013	Call	12.500	0.245	0.310	0.295	23	2,995	0.445
STOVR9	30/05/2013	Call	12.510	0.400	0.400	0.000		518	0.420
STOQE9	30/05/2013	Call	12.750	0.125	0.140	0.000		2,017	0.245
STOR59	30/05/2013	Call	12.760	0.215	0.215	0.000		818	0.235
STOQR9	30/05/2013	Call	13.000	0.050	0.065	0.000		4,703	0.125
STOUU9	30/05/2013	Call	13.010	0.110	0.110	0.000		300	0.125
STOT69	30/05/2013	Call	13.250	0.010	0.035	0.000		2,885	0.055
STOVM9	30/05/2013	Call	13.260	0.020	0.020	0.000		330	0.040
STOT89	30/05/2013	Call	13.500	0.006	0.030	0.000		2,444	0.025
STOUY9	30/05/2013	Call	13.750	0.005	0.040	0.000		897	0.020
STOV19	30/05/2013	Call	14.000	0.004	0.035	0.000		2,958	0.007
STOUT9	30/05/2013	Call	14.010	0.000	0.000	0.000		154	0.020
STOVZ9	30/05/2013	Call	14.250	0.004	0.035	0.000		448	0.003
STOWG9	30/05/2013	Call	14.500	0.003	0.030	0.000		100	0.001
STOY59	30/05/2013	Call	14.750	0.003	0.030	0.000		30	0.000
STOY39	30/05/2013	Call	15.000	0.010	0.010	0.000		200	0.000
STOUQ9	30/05/2013	Call	15.010	0.000	0.000	0.000		0	0.001
STOZ59	30/05/2013	Call	15.500	0.004	0.004	0.000		0	0.000
STOXF8	27/06/2013	Call	0.010	12.685	12.685	0.000		0	12.885
STOL99	27/06/2013	Call	7.000	5.680	5.680	0.000		0	5.880
STOLA9	27/06/2013	Call	7.250	5.430	5.430	0.000		0	5.630
STOLD9	27/06/2013	Call	7.500	5.180	5.180	0.000		0	5.385
STOLE9	27/06/2013	Call	7.750	4.930	4.930	0.000		0	5.135
STOLH9	27/06/2013	Call	8.000	4.680	4.680	0.000		0	4.885
STOB69	27/06/2013	Call	8.250	4.430	4.430	0.000		0	4.635
STOZO8	27/06/2013	Call	8.500	4.185	4.185	0.000		0	4.385
STOWJ8	27/06/2013	Call	8.750	3.935	3.935	0.000		0	4.135
STOUJ8	27/06/2013	Call	9.000	3.685	3.685	0.000		0	3.890
STOWB8	27/06/2013	Call	9.250	3.435	3.435	0.000		0	3.640
STOPL8	27/06/2013	Call	9.500	3.190	3.190	0.000		0	3.395
STOLI9	27/06/2013	Call	9.510	3.175	3.175	0.000		0	3.385
STOWD8	27/06/2013	Call	9.750	2.945	2.945	0.000		0	3.150
STOLL9	27/06/2013	Call	9.760	2.925	2.925	0.000		0	3.130
STOPR8	27/06/2013	Call	10.000	2.700	2.700	0.000		0	2.910
STOLM9	27/06/2013	Call	10.010	2.675	2.675	0.000		0	2.885
STOW98	27/06/2013	Call	10.250	2.465	2.465	0.000		0	2.665
STOLP9	27/06/2013	Call	10.260	2.430	2.430	0.000		0	2.635
STOPV8	27/06/2013	Call	10.500	2.130	2.305	0.000		0	2.430
STOLQ9	27/06/2013	Call	10.510	2.180	2.180	0.000		0	2.395
STOWH8	27/06/2013	Call	10.750	1.890	2.065	0.000		0	2.185
STOLT9	27/06/2013	Call	10.760	1.935	1.935	0.000		0	2.155
STOPN8	27/06/2013	Call	11.000	1.670	1.805	0.000		210	1.940
STOLU9	27/06/2013	Call	11.010	1.690	1.690	0.000		0	1.925
STOW58	27/06/2013	Call	11.250	1.435	1.570	0.000		84	1.705
STOCY7	27/06/2013	Call	11.260	1.455	1.455	0.000		0	1.660
STOPT8	27/06/2013	Call	11.500	1.205	1.340	0.000		454	1.470
STOCS7	27/06/2013	Call	11.510	1.225	1.225	0.000		0	1.430
STOWF8	27/06/2013	Call	11.750	1.000	1.115	0.000		1,219	1.245
STOSX9	27/06/2013	Call	11.760	1.010	1.010	0.000		260	1.210
STOPP8	27/06/2013	Call	12.000	0.795	0.910	0.000		1,416	1.025
STOT19	27/06/2013	Call	12.010	0.810	0.810	0.000		1,232	1.005
STOW78	27/06/2013	Call	12.250	0.605	0.720	0.000		1,597	0.825
STOPZ8	27/06/2013	Call	12.500	0.480	0.510	0.000	40	1,427	0.630
STOQT9	27/06/2013	Call	12.510	0.635	0.635	0.000		1,455	0.650
STOYA8	27/06/2013	Call	12.750	0.345	0.365	0.000		2,156	0.480
STOR69	27/06/2013	Call	12.760	0.490	0.490	0.000		229	0.505
STOP98	27/06/2013	Call	13.000	0.240	0.255	0.000		5,150	0.345
STOQW9	27/06/2013	Call	13.010	0.370	0.370	0.000		750	0.380
STOF19	27/06/2013	Call	13.250	0.155	0.175	0.160	30	3,928	0.230
STOVN9	27/06/2013	Call	13.260	0.175	0.175	0.000		112	0.280
STOPX8	27/06/2013	Call	13.500	0.100	0.115	0.000		3,060	0.160
STODU9	27/06/2013	Call	13.510	0.115	0.115	0.000		70	0.200
STOFK9	27/06/2013	Call	13.750	0.060	0.075	0.000		3,382	0.115
STOTI8	27/06/2013	Call	14.000	0.020	0.065	0.000		419	0.075
STOM89	27/06/2013	Call	14.010	0.045	0.045	0.000		60	0.095
STOW29	27/06/2013	Call	14.250	0.006	0.050	0.000		684	0.050
STOWI9	27/06/2013	Call	14.500	0.015	0.015	0.000		100	0.030
STOBR9	27/06/2013	Call	14.510	0.015	0.015	0.000		133	0.040
STOY99	27/06/2013	Call	14.750	0.009	0.009	0.000		83	0.015
STOY79	27/06/2013	Call	15.000	0.005	0.005	0.000		1,397	0.010
STOBS9	27/06/2013	Call	15.010	0.005	0.005	0.000		30	0.030
STOZ79	27/06/2013	Call	15.500	0.001	0.001	0.000		37	0.003
STOCX7	27/06/2013	Call	15.510	0.001	0.001	0.000		0	0.015
STOUN9	25/07/2013	Call	0.010	12.710	12.710	0.000		0	12.915
STOCI7	25/07/2013	Call	9.750	2.970	2.970	0.000		0	3.170
STOUH9	25/07/2013	Call	10.000	2.730	2.730	0.000		0	2.925
STOU19	25/07/2013	Call	10.250	2.490	2.490	0.000		0	2.690
STOUB9	25/07/2013	Call	10.500	2.260	2.260	0.000		0	2.455
STOTS9	25/07/2013	Call	10.750	2.035	2.035	0.000		0	2.225
STOUL9	25/07/2013	Call	11.000	1.740	1.875	0.000		30	2.005
STOU39	25/07/2013	Call	11.250	1.520	1.655	0.000		0	1.775
STOU99	25/07/2013	Call	11.500	1.305	1.440	0.000		20	1.555
STOCV7	25/07/2013	Call	11.510	1.320	1.320	0.000		0	1.540
STOTU9	25/07/2013	Call	11.750	1.110	1.225	0.000		0	1.340
STOWO9	25/07/2013	Call	11.760	1.125	1.125	0.000		0	1.300
STOUD9	25/07/2013	Call	12.000	0.920	1.035	0.000		228	1.140
STOG17	25/07/2013	Call	12.010	0.945	0.945	0.000		0	1.100
STOU79	25/07/2013	Call	12.250	0.745	0.860	0.000		1,786	0.955
STOWN9	25/07/2013	Call	12.260	0.780	0.780	0.000		199	0.925
STOTW9	25/07/2013	Call	12.500	0.615	0.665	0.000		1,294	0.775
STOG47	25/07/2013	Call	12.510	0.745	0.745	0.000		15	0.760
STOUJ9	25/07/2013	Call	12.750	0.495	0.520	0.000		634	0.625
STOG57	25/07/2013	Call	12.760	0.595	0.595	0.000		0	0.605
STOUF9	25/07/2013	Call	13.000	0.380	0.405	0.000		1,231	0.500
STOFU7	25/07/2013	Call	13.010	0.455	0.455	0.000		50	0.460
STOU59	25/07/2013	Call	13.250	0.290	0.315	0.000		935	0.395
STOTY9	25/07/2013	Call	13.500	0.215	0.240	0.000		3,223	0.300
STOZQ9	25/07/2013	Call	13.510	0.235	0.235	0.000		110	0.270
STOV59	25/07/2013	Call	13.750	0.160	0.180	0.000		219	0.230
STOV39	25/07/2013	Call	14.000	0.115	0.135	0.000		651	0.170
STOD27	25/07/2013	Call	14.010	0.130	0.130	0.000		0	0.150
STOW49	25/07/2013	Call	14.250	0.085	0.100	0.000		74	0.125
STOWK9	25/07/2013	Call	14.500	0.035	0.080	0.075	99	154	0.095
STOD37	25/07/2013	Call	14.510	0.065	0.065	0.000		0	0.080
STOYB9	25/07/2013	Call	14.750	0.020	0.065	0.000		307	0.065
STOYD9	25/07/2013	Call	15.000	0.030	0.030	0.000		306	0.045
STOD67	25/07/2013	Call	15.010	0.035	0.035	0.000		0	0.055
STOZ99	25/07/2013	Call	15.500	0.015	0.015	0.000		164	0.020
STOD77	25/07/2013	Call	15.510	0.015	0.015	0.000		50	0.035
STOXM9	29/08/2013	Call	0.010	12.595	12.595	0.000		0	12.795
STOCK7	29/08/2013	Call	9.750	2.985	2.985	0.000		0	3.225
STOCM7	29/08/2013	Call	10.000	2.745	2.745	0.000		0	2.965
STOWY9	29/08/2013	Call	10.250	2.505	2.505	0.000		0	2.720
STOX39	29/08/2013	Call	10.500	2.275	2.275	0.000		0	2.490
STOWQ9	29/08/2013	Call	10.750	2.045	2.045	0.000		0	2.265
STOXB9	29/08/2013	Call	11.000	1.825	1.825	0.000		0	2.035
STOX99	29/08/2013	Call	11.250	1.615	1.615	0.000		0	1.830
STOWW9	29/08/2013	Call	11.500	1.420	1.420	0.000		0	1.600
STOXI9	29/08/2013	Call	11.750	1.235	1.235	0.000		40	1.400
STOXG9	29/08/2013	Call	12.000	1.065	1.065	0.000		0	1.210
STOX59	29/08/2013	Call	12.250	0.845	0.960	0.000		0	1.035
STOEQ7	29/08/2013	Call	12.260	0.830	0.830	0.000		0	0.950
STOWU9	29/08/2013	Call	12.500	0.695	0.810	0.850	150	379	0.875
STOEX7	29/08/2013	Call	12.510	0.790	0.790	0.000		0	0.800
STOXK9	29/08/2013	Call	12.750	0.570	0.655	0.000		31	0.725
STOEZ7	29/08/2013	Call	12.760	0.655	0.655	0.000		100	0.665
STOX19	29/08/2013	Call	13.000	0.455	0.540	0.000		22	0.590
STOFX7	29/08/2013	Call	13.010	0.530	0.530	0.000		0	0.540
STOX79	29/08/2013	Call	13.250	0.365	0.430	0.000		0	0.485
STOWS9	29/08/2013	Call	13.500	0.320	0.320	0.000		40	0.395
STOXD9	29/08/2013	Call	13.750	0.255	0.255	0.000		500	0.320
STOXR9	29/08/2013	Call	14.000	0.200	0.200	0.000		727	0.255
STOXP9	29/08/2013	Call	14.250	0.155	0.155	0.000		0	0.200
STOXT9	29/08/2013	Call	14.500	0.120	0.120	0.000		25	0.155
STOYH9	29/08/2013	Call	14.750	0.090	0.090	0.000		794	0.120
STOYF9	29/08/2013	Call	15.000	0.070	0.070	0.000		140	0.090
STOZB9	29/08/2013	Call	15.500	0.035	0.035	0.000		426	0.065
STOKO9	26/09/2013	Call	0.010	12.620	12.620	0.000		0	12.820
STOB89	26/09/2013	Call	8.000	4.715	4.715	0.000		0	4.915
STOWL8	26/09/2013	Call	8.500	4.220	4.220	0.000		0	4.420
STOPL9	26/09/2013	Call	8.750	3.970	3.970	0.000		0	4.170
STOUL8	26/09/2013	Call	9.000	3.725	3.725	0.000		0	3.925
STONY9	26/09/2013	Call	9.250	3.480	3.480	0.000		0	3.675
STOQI8	26/09/2013	Call	9.500	3.235	3.235	0.000		110	3.430
STOJX9	26/09/2013	Call	9.750	2.995	2.995	0.000		0	3.185
STOQ48	26/09/2013	Call	10.000	2.755	2.755	0.000		0	2.945
STOJR9	26/09/2013	Call	10.250	2.525	2.525	0.000		0	2.710
STOQE8	26/09/2013	Call	10.500	2.295	2.295	0.000		0	2.475
STOK49	26/09/2013	Call	10.750	2.075	2.075	0.000		0	2.245
STOQ68	26/09/2013	Call	11.000	1.865	1.865	0.000		130	2.025
STOZX9	26/09/2013	Call	11.010	1.785	1.785	0.000		140	1.975
STOJT9	26/09/2013	Call	11.250	1.660	1.660	0.000		14	1.815
STOQG8	26/09/2013	Call	11.500	1.470	1.470	0.000		211	1.615
STOT29	26/09/2013	Call	11.510	1.410	1.410	0.000		253	1.575
STOK29	26/09/2013	Call	11.750	1.290	1.290	0.000		110	1.425
STOT59	26/09/2013	Call	11.760	1.240	1.240	0.000		7	1.370
STOQ28	26/09/2013	Call	12.000	1.125	1.125	0.000		216	1.245
STOB27	26/09/2013	Call	12.010	1.080	1.080	0.000		74	1.215
STOJV9	26/09/2013	Call	12.250	0.970	0.970	0.000		894	1.085
STOET7	26/09/2013	Call	12.260	0.935	0.935	0.000		0	1.050
STOQC8	26/09/2013	Call	12.500	0.925	0.925	0.000		1,527	0.935
STOF37	26/09/2013	Call	12.510	0.875	0.875	0.000		0	0.880
STOJZ9	26/09/2013	Call	12.750	0.000	0.000	0.000		991	0.795
STOF27	26/09/2013	Call	12.760	0.760	0.760	0.000		0	0.770
STOQ88	26/09/2013	Call	13.000	0.000	0.000	0.000		1,827	0.655
STOFY7	26/09/2013	Call	13.010	0.625	0.625	0.000		0	0.635
STOKP9	26/09/2013	Call	13.250	0.565	0.565	0.000		370	0.565
STOWC9	26/09/2013	Call	13.260	0.460	0.460	0.000		119	0.545
STOQA8	26/09/2013	Call	13.500	0.340	0.490	0.000		1,064	0.480
STOXN9	26/09/2013	Call	13.510	0.425	0.425	0.000		116	0.430
STOM69	26/09/2013	Call	13.750	0.345	0.345	0.000		1,910	0.415
STOTK8	26/09/2013	Call	14.000	0.285	0.285	0.000		7,371	0.345
STOQZ9	26/09/2013	Call	14.010	0.000	0.000	0.250	39	95	0.315
STOW69	26/09/2013	Call	14.250	0.235	0.235	0.000		15	0.285
STOIH9	26/09/2013	Call	14.500	0.190	0.190	0.000		1,015	0.235
STOYJ9	26/09/2013	Call	14.750	0.155	0.155	0.000		0	0.190
STOII9	26/09/2013	Call	15.000	0.125	0.125	0.000		83	0.155
STOIL9	26/09/2013	Call	15.500	0.080	0.080	0.000		25	0.100
STOIM9	26/09/2013	Call	16.000	0.050	0.050	0.000		0	0.065
STOEV7	26/09/2013	Call	16.010	0.045	0.045	0.000		0	0.050
STOEN7	24/10/2013	Call	0.010	12.645	12.645	0.000		0	12.850
STOEO7	24/10/2013	Call	10.250	2.530	2.530	0.000		0	2.755
STODR7	24/10/2013	Call	10.500	2.305	2.305	0.000		0	2.535
STODX7	24/10/2013	Call	10.750	2.085	2.085	0.000		0	2.320
STOE27	24/10/2013	Call	11.000	1.875	1.875	0.000		0	2.100
STOD97	24/10/2013	Call	11.250	1.680	1.680	0.000		0	1.900
STOEL7	24/10/2013	Call	11.500	1.495	1.495	0.000		0	1.690
STODZ7	24/10/2013	Call	11.750	1.320	1.320	0.000		0	1.505
STODN7	24/10/2013	Call	12.000	1.160	1.160	0.000		0	1.335
STODV7	24/10/2013	Call	12.250	1.015	1.015	0.000		30	1.170
STOEF7	24/10/2013	Call	12.500	1.010	1.010	0.000		0	1.020
STOE47	24/10/2013	Call	12.750	0.870	0.870	0.000		20	0.880
STODL7	24/10/2013	Call	13.000	0.590	0.775	0.000	40	143	0.755
STODT7	24/10/2013	Call	13.250	0.635	0.635	0.000		20	0.640
STOE87	24/10/2013	Call	13.500	0.465	0.465	0.000		500	0.535
STOE67	24/10/2013	Call	13.750	0.390	0.390	0.000		70	0.450
STODP7	24/10/2013	Call	14.000	0.330	0.330	0.000		0	0.365
STOF97	24/10/2013	Call	14.250	0.275	0.275	0.000		0	0.300
STOFI7	24/10/2013	Call	14.500	0.230	0.230	0.000		0	0.240
STOFM7	24/10/2013	Call	14.750	0.190	0.190	0.000		0	0.210
STOG77	24/10/2013	Call	15.000	0.155	0.155	0.000		0	0.170
STOSI9	19/12/2013	Call	0.010	12.700	12.700	0.000		0	12.905
STOBF9	19/12/2013	Call	8.010	4.705	4.705	0.000		0	4.905
STOWN8	19/12/2013	Call	8.480	4.245	4.245	0.000		0	4.440
STOVC8	19/12/2013	Call	8.950	3.785	3.785	0.000		0	3.980
STORL9	19/12/2013	Call	9.190	3.555	3.555	0.000		0	3.745
STOUD8	19/12/2013	Call	9.430	3.330	3.330	0.000		0	3.515
STORR9	19/12/2013	Call	9.660	3.115	3.115	0.000		0	3.295
STOR18	19/12/2013	Call	9.900	2.900	2.900	0.000		0	3.070
STORN9	19/12/2013	Call	10.130	2.700	2.700	0.000		0	2.860
STOQO8	19/12/2013	Call	10.370	2.495	2.495	0.000		0	2.650
STORV9	19/12/2013	Call	10.600	2.305	2.305	0.000		0	2.455
STOQY8	19/12/2013	Call	10.840	2.115	2.115	0.000		228	2.260
STORP9	19/12/2013	Call	11.070	1.940	1.940	0.000		63	2.075
STOQK8	19/12/2013	Call	11.310	1.770	1.770	0.000		606	1.895
STORT9	19/12/2013	Call	11.550	1.605	1.605	0.000		167	1.730
STOQU8	19/12/2013	Call	11.780	1.460	1.460	0.000		176	1.570
STORX9	19/12/2013	Call	12.020	1.310	1.310	0.000		1,411	1.420
STOQM8	19/12/2013	Call	12.250	1.185	1.185	0.000		76	1.285
STOSJ9	19/12/2013	Call	12.490	1.145	1.145	0.000		402	1.155
STOFG7	19/12/2013	Call	12.510	1.130	1.130	0.000		0	1.140
STOQS8	19/12/2013	Call	12.720	0.000	0.000	0.000		193	1.035
STOF77	19/12/2013	Call	12.730	1.020	1.020	0.000		0	1.025
STOSR9	19/12/2013	Call	12.960	0.000	0.000	0.000		406	0.925
STOQQ8	19/12/2013	Call	13.200	0.810	0.810	0.000		164	0.820
STOTA9	19/12/2013	Call	13.430	0.635	0.635	0.000		1,325	0.740
STOZU9	19/12/2013	Call	13.440	0.635	0.635	0.000		35	0.720
STOQW8	19/12/2013	Call	13.670	0.560	0.560	0.000		1,100	0.650
STOZV9	19/12/2013	Call	13.680	0.545	0.545	0.000		0	0.620
STOV79	19/12/2013	Call	13.900	0.490	0.490	0.000		90	0.585
STOTM8	19/12/2013	Call	14.140	0.430	0.430	0.000		296	0.515
STOWA9	19/12/2013	Call	14.610	0.325	0.325	0.000		100	0.400
STOYL9	19/12/2013	Call	15.080	0.240	0.240	0.000		0	0.310
STOYN9	19/12/2013	Call	15.550	0.180	0.180	0.000		75	0.235
STOZD9	19/12/2013	Call	16.020	0.135	0.135	0.000		0	0.180
STO4B	19/12/2013	Call	16.970	0.070	0.070	0.000		98	0.100
STO4C	19/12/2013	Call	18.850	0.015	0.015	0.000		30	0.030
STO4Y	19/12/2013	Call	20.740	0.004	0.004	0.000		60	0.007
STOC67	27/03/2014	Call	0.010	12.635	12.635	0.000		0	12.840
STOBH9	27/03/2014	Call	8.000	4.720	4.720	0.000		0	4.945
STOWP8	27/03/2014	Call	8.500	4.235	4.235	0.000		0	4.485
STOUN8	27/03/2014	Call	9.000	3.765	3.765	0.000		0	4.015
STORM8	27/03/2014	Call	9.500	3.320	3.320	0.000		0	3.575
STOCO7	27/03/2014	Call	9.750	3.105	3.105	0.000		0	3.345
STORG8	27/03/2014	Call	10.000	2.900	2.900	0.000		40	3.140
STOC97	27/03/2014	Call	10.250	2.695	2.695	0.000		0	2.925
STOR38	27/03/2014	Call	10.500	2.505	2.505	0.000		0	2.730
STOC77	27/03/2014	Call	10.750	2.315	2.315	0.000		0	2.535
STORK8	27/03/2014	Call	11.000	2.140	2.140	0.000		0	2.340
STOBG7	27/03/2014	Call	11.250	1.965	1.965	0.000		0	2.155
STOR58	27/03/2014	Call	11.500	1.805	1.805	0.000		0	1.975
STOBI7	27/03/2014	Call	11.750	1.650	1.650	0.000		0	1.815
STORI8	27/03/2014	Call	12.000	1.510	1.510	0.000		0	1.650
STOB77	27/03/2014	Call	12.250	1.375	1.375	0.000		10	1.500
STOR78	27/03/2014	Call	12.500	1.365	1.365	0.000		70	1.355
STOB57	27/03/2014	Call	12.750	0.000	0.000	0.000		34	1.210
STORO8	27/03/2014	Call	13.000	0.000	0.000	0.000		508	1.100
STOB97	27/03/2014	Call	13.250	0.990	0.990	0.000		0	0.980
STOR98	27/03/2014	Call	13.500	0.795	0.795	0.000		110	0.880
STOB37	27/03/2014	Call	13.750	0.715	0.715	0.000		0	0.780
STOTO8	27/03/2014	Call	14.000	0.635	0.635	0.000		286	0.695
STOBK7	27/03/2014	Call	14.250	0.565	0.565	0.000		0	0.615
STOV99	27/03/2014	Call	14.500	0.505	0.505	0.000		10	0.545
STOFS7	27/03/2014	Call	14.750	0.445	0.445	0.000		0	0.480
STOYP9	27/03/2014	Call	15.000	0.395	0.395	0.000		0	0.420
STOZF9	27/03/2014	Call	16.000	0.240	0.240	0.000		83	0.250
STOBJ9	26/06/2014	Call	8.000	4.875	4.875	0.000		0	5.060
STOWR8	26/06/2014	Call	8.500	4.470	4.470	0.000		0	4.650
STOUP8	26/06/2014	Call	9.000	4.075	4.075	0.000		0	4.255
STORQ8	26/06/2014	Call	9.500	3.660	3.660	0.000		0	3.835
STONT7	26/06/2014	Call	10.000	3.245	3.245	0.000		1,978	3.415
STORS8	26/06/2014	Call	10.500	2.850	2.850	0.000		0	3.010
STORW8	26/06/2014	Call	11.000	2.480	2.480	0.000		0	2.630
STORU8	26/06/2014	Call	11.500	2.135	2.135	0.000		0	2.280
STORY8	26/06/2014	Call	12.000	1.850	1.850	0.000		0	1.980
STOI78	26/06/2014	Call	12.500	1.580	1.580	0.000		0	1.700
STOI88	26/06/2014	Call	13.000	1.340	1.340	0.000		0	1.455
STOIG8	26/06/2014	Call	13.500	1.125	1.125	0.000		516	1.225
STOTQ8	26/06/2014	Call	14.000	0.935	0.935	0.000		0	1.020
STOVB9	26/06/2014	Call	14.500	0.765	0.765	0.000		0	0.845
STOYR9	26/06/2014	Call	15.000	0.620	0.620	0.000		0	0.690
STOZH9	26/06/2014	Call	16.000	0.425	0.425	0.000		60	0.480
STOEH7	26/06/2014	Call	17.000	0.295	0.295	0.000		720	0.335
STOEI7	26/06/2014	Call	17.500	0.245	0.245	0.000		448	0.275
STOPN9	25/09/2014	Call	8.500	4.490	4.490	0.000		0	4.670
STOP19	25/09/2014	Call	9.000	4.120	4.120	0.000		0	4.290
STOKM9	25/09/2014	Call	9.500	3.760	3.760	0.000		0	3.930
STOKC9	25/09/2014	Call	10.000	3.360	3.360	0.000		0	3.525
STOKK9	25/09/2014	Call	10.500	2.970	2.970	0.000		0	3.135
STOK69	25/09/2014	Call	11.000	2.630	2.630	0.000		0	2.775
STOKI9	25/09/2014	Call	11.500	2.285	2.285	0.000		0	2.430
STOK89	25/09/2014	Call	12.000	2.005	2.005	0.000		0	2.135
STOKG9	25/09/2014	Call	12.500	1.740	1.740	0.000		0	1.860
STOKA9	25/09/2014	Call	13.000	1.495	1.495	0.000		0	1.610
STOKE9	25/09/2014	Call	13.500	1.280	1.280	0.000		0	1.380
STONU7	25/09/2014	Call	14.000	1.075	1.075	0.000		1,700	1.170
STOVD9	25/09/2014	Call	14.500	0.900	0.900	0.000		0	0.985
STOYT9	25/09/2014	Call	15.000	0.740	0.740	0.000		30	0.815
STOJN8	25/09/2014	Call	16.000	0.535	0.535	0.000		1,790	0.590
STOFO7	25/09/2014	Call	18.000	0.275	0.275	0.000		0	0.310
STOFP7	25/09/2014	Call	18.500	0.230	0.230	0.000		117	0.260
STOBL9	18/12/2014	Call	8.000	4.735	4.735	0.000		0	4.930
STOWT8	18/12/2014	Call	8.500	4.280	4.280	0.000		0	4.475
STOUR8	18/12/2014	Call	9.000	3.855	3.855	0.000		8	4.040
STOSH8	18/12/2014	Call	9.500	3.450	3.450	0.000		0	3.630
STOS38	18/12/2014	Call	10.000	3.075	3.075	0.000		0	3.245
STOSB8	18/12/2014	Call	10.500	2.730	2.730	0.000		0	2.890
STOS18	18/12/2014	Call	11.000	2.405	2.405	0.000		20	2.555
STOSD8	18/12/2014	Call	11.500	2.105	2.105	0.000		40	2.255
STOS78	18/12/2014	Call	12.000	1.845	1.845	0.000		0	1.980
STOSF8	18/12/2014	Call	12.500	1.605	1.605	0.000		0	1.725
STOS98	18/12/2014	Call	13.000	1.355	1.355	0.000		50	1.470
STOS58	18/12/2014	Call	13.500	1.145	1.145	0.000		0	1.250
STOTS8	18/12/2014	Call	14.000	0.955	0.955	0.000		50	1.040
STOVF9	18/12/2014	Call	14.500	0.805	0.805	0.000		0	0.890
STOYV9	18/12/2014	Call	15.000	0.685	0.685	0.000		0	0.760
STOZJ9	18/12/2014	Call	16.000	0.490	0.490	0.000		0	0.545
STOCQ7	26/03/2015	Call	9.500	3.435	3.435	0.000		0	3.615
STOCG7	26/03/2015	Call	10.000	3.060	3.060	0.000		0	3.235
STOBT7	26/03/2015	Call	10.500	2.715	2.715	0.000		0	2.880
STOBR7	26/03/2015	Call	11.000	2.400	2.400	0.000		0	2.550
STOBV7	26/03/2015	Call	11.500	2.110	2.110	0.000		0	2.250
STOBP7	26/03/2015	Call	12.000	1.845	1.845	0.000		0	1.980
STOBX7	26/03/2015	Call	12.500	1.610	1.610	0.000		0	1.730
STOC47	26/03/2015	Call	13.000	1.395	1.395	0.000		0	1.510
STOBZ7	26/03/2015	Call	13.500	1.210	1.210	0.000		0	1.315
STOC27	26/03/2015	Call	14.000	1.040	1.040	0.000		0	1.135
STOBM7	26/03/2015	Call	14.500	0.895	0.895	0.000		0	0.980
STOFK7	26/03/2015	Call	15.000	0.770	0.770	0.000		0	0.840
STOBO9	25/06/2015	Call	8.000	4.765	4.765	0.000		1,500	4.960
STOX88	25/06/2015	Call	8.500	4.335	4.335	0.000		0	4.525
STOWZ8	25/06/2015	Call	9.000	3.935	3.935	0.000		0	4.115
STOX68	25/06/2015	Call	9.500	3.560	3.560	0.000		0	3.735
STOWX8	25/06/2015	Call	10.000	3.205	3.205	0.000		0	3.370
STOX48	25/06/2015	Call	10.500	2.875	2.875	0.000		0	3.040
STOXC8	25/06/2015	Call	11.000	2.580	2.580	0.000		0	2.735
STOX28	25/06/2015	Call	11.500	2.305	2.305	0.000		0	2.440
STOXA8	25/06/2015	Call	12.000	2.045	2.045	0.000		0	2.185
STOWV8	25/06/2015	Call	12.500	1.820	1.820	0.000		0	1.940
STOYC8	25/06/2015	Call	13.000	1.575	1.575	0.000		0	1.695
STOEK9	25/06/2015	Call	13.500	1.370	1.370	0.000		0	1.475
STOF79	25/06/2015	Call	14.000	1.180	1.180	0.000		0	1.270
STOVH9	25/06/2015	Call	14.500	1.030	1.030	0.000		0	1.120
STOYX9	25/06/2015	Call	15.000	0.900	0.900	0.000		0	0.975
STOZL9	25/06/2015	Call	16.000	0.680	0.680	0.000		0	0.740
STOSA9	17/12/2015	Call	8.500	4.390	4.390	0.000		0	4.575
STOS89	17/12/2015	Call	9.000	4.005	4.005	0.000		0	4.185
STORZ9	17/12/2015	Call	9.500	3.650	3.650	0.000		0	3.820
STOSG9	17/12/2015	Call	10.000	3.320	3.320	0.000		0	3.485
STOS69	17/12/2015	Call	10.500	3.010	3.010	0.000		0	3.165
STOSE9	17/12/2015	Call	11.000	2.720	2.720	0.000		0	2.875
STOS29	17/12/2015	Call	11.500	2.465	2.465	0.000		0	2.605
STOSC9	17/12/2015	Call	12.000	2.215	2.215	0.000		0	2.350
STOS49	17/12/2015	Call	12.500	1.995	1.995	0.000		0	2.120
STOSL9	17/12/2015	Call	13.000	1.755	1.755	0.000		0	1.875
STOST9	17/12/2015	Call	13.500	1.555	1.555	0.000		0	1.665
STOTQ9	17/12/2015	Call	14.000	1.370	1.370	0.000		0	1.470
STOVJ9	17/12/2015	Call	14.500	1.225	1.225	0.000		0	1.320
STOZ19	17/12/2015	Call	15.000	1.080	1.080	0.000		0	1.175
STOZN9	17/12/2015	Call	16.000	0.855	0.855	0.000		0	0.935
STOR99	30/05/2013	Put	9.000	0.000	0.000	0.000		0	0.000
STOPW9	30/05/2013	Put	9.250	0.000	0.000	0.000		0	0.000
STOQ39	30/05/2013	Put	9.500	0.000	0.000	0.000		0	0.000
STOQL9	30/05/2013	Put	9.750	0.000	0.000	0.000		183	0.000
STOQD9	30/05/2013	Put	10.000	0.000	0.000	0.000		393	0.000
STOPY9	30/05/2013	Put	10.250	0.000	0.000	0.000		463	0.000
STOQ19	30/05/2013	Put	10.500	0.001	0.001	0.000		563	0.000
STOQJ9	30/05/2013	Put	10.750	0.000	0.025	0.000		533	0.000
STOQ99	30/05/2013	Put	11.000	0.000	0.025	0.000		501	0.001
STOQ59	30/05/2013	Put	11.250	0.001	0.020	0.000		517	0.002
STOQP9	30/05/2013	Put	11.500	0.004	0.030	0.000		1,405	0.006
STOQH9	30/05/2013	Put	11.750	0.005	0.040	0.000		3,033	0.020
STOQB9	30/05/2013	Put	12.000	0.010	0.040	0.000		2,000	0.025
STOSW9	30/05/2013	Put	12.010	0.015	0.015	0.000		1,256	0.025
STOQ79	30/05/2013	Put	12.250	0.040	0.055	0.070	142	1,141	0.035
STOZS9	30/05/2013	Put	12.260	0.030	0.030	0.000		385	0.035
STOQN9	30/05/2013	Put	12.500	0.100	0.115	0.115	164	2,399	0.065
STOVS9	30/05/2013	Put	12.510	0.055	0.055	0.000		410	0.065
STOQF9	30/05/2013	Put	12.750	0.205	0.245	0.175	152	441	0.135
STOR49	30/05/2013	Put	12.760	0.130	0.130	0.000		400	0.140
STOQS9	30/05/2013	Put	13.000	0.380	0.420	0.310	240	709	0.265
STOUV9	30/05/2013	Put	13.010	0.215	0.215	0.000		718	0.215
STOT79	30/05/2013	Put	13.250	0.585	0.640	0.000		178	0.460
STOVL9	30/05/2013	Put	13.260	0.610	0.610	0.000		130	0.430
STOT99	30/05/2013	Put	13.500	0.790	0.905	0.000		1,363	0.645
STOUZ9	30/05/2013	Put	13.750	1.035	1.150	0.000		0	0.890
STOV29	30/05/2013	Put	14.000	1.275	1.410	0.000		0	1.140
STOUS9	30/05/2013	Put	14.010	1.345	1.345	0.000		310	1.145
STOW19	30/05/2013	Put	14.250	1.525	1.660	0.000		0	1.390
STOWH9	30/05/2013	Put	14.500	1.775	1.910	0.000		0	1.640
STOY69	30/05/2013	Put	14.750	2.090	2.090	0.000		0	1.890
STOY49	30/05/2013	Put	15.000	2.340	2.340	0.000		0	2.140
STOUR9	30/05/2013	Put	15.010	2.345	2.345	0.000		667	2.145
STOZ69	30/05/2013	Put	15.500	2.840	2.840	0.000		0	2.640
STOL89	27/06/2013	Put	7.000	0.000	0.000	0.000		0	0.000
STOLB9	27/06/2013	Put	7.250	0.000	0.000	0.000		0	0.000
STOLC9	27/06/2013	Put	7.500	0.000	0.000	0.000		0	0.000
STOLF9	27/06/2013	Put	7.750	0.000	0.000	0.000		0	0.000
STOLG9	27/06/2013	Put	8.000	0.000	0.000	0.000		0	0.000
STOB79	27/06/2013	Put	8.250	0.000	0.000	0.000		95	0.000
STOZP8	27/06/2013	Put	8.500	0.000	0.000	0.000		930	0.000
STOWK8	27/06/2013	Put	8.750	0.001	0.001	0.000		60	0.000
STOUK8	27/06/2013	Put	9.000	0.001	0.001	0.000		192	0.001
STOWC8	27/06/2013	Put	9.250	0.003	0.003	0.000		268	0.002
STOPM8	27/06/2013	Put	9.500	0.005	0.005	0.000		505	0.004
STOLJ9	27/06/2013	Put	9.510	0.000	0.000	0.000		69	0.015
STOWE8	27/06/2013	Put	9.750	0.009	0.009	0.000		515	0.007
STOLK9	27/06/2013	Put	9.760	0.000	0.000	0.000		64	0.015
STOPS8	27/06/2013	Put	10.000	0.015	0.015	0.000		5,610	0.010
STOLN9	27/06/2013	Put	10.010	0.000	0.000	0.000		81	0.025
STOWA8	27/06/2013	Put	10.250	0.010	0.040	0.000		209	0.020
STOLO9	27/06/2013	Put	10.260	0.001	0.001	0.000		831	0.025
STOPW8	27/06/2013	Put	10.500	0.015	0.045	0.000		750	0.030
STOLR9	27/06/2013	Put	10.510	0.003	0.003	0.000		949	0.030
STOWI8	27/06/2013	Put	10.750	0.015	0.050	0.000		412	0.030
STOLS9	27/06/2013	Put	10.760	0.006	0.006	0.000		170	0.030
STOPO8	27/06/2013	Put	11.000	0.020	0.055	0.000		999	0.035
STOLW9	27/06/2013	Put	11.010	0.015	0.015	0.000		420	0.035
STOW68	27/06/2013	Put	11.250	0.035	0.070	0.000		285	0.045
STOCZ7	27/06/2013	Put	11.260	0.025	0.025	0.000		0	0.040
STOPU8	27/06/2013	Put	11.500	0.055	0.095	0.000		1,884	0.055
STOCT7	27/06/2013	Put	11.510	0.050	0.050	0.000		143	0.055
STOWG8	27/06/2013	Put	11.750	0.105	0.120	0.000		710	0.080
STOSY9	27/06/2013	Put	11.760	0.085	0.085	0.000		149	0.075
STOPQ8	27/06/2013	Put	12.000	0.145	0.165	0.000		1,758	0.125
STOSZ9	27/06/2013	Put	12.010	0.135	0.135	0.000		1,879	0.110
STOW88	27/06/2013	Put	12.250	0.215	0.230	0.000		806	0.180
STOQ18	27/06/2013	Put	12.500	0.295	0.315	0.000		2,093	0.240
STOQU9	27/06/2013	Put	12.510	0.235	0.235	0.000		495	0.235
STOYB8	27/06/2013	Put	12.750	0.405	0.430	0.350	20	680	0.335
STOR79	27/06/2013	Put	12.760	0.000	0.000	0.000		864	0.325
STOPK8	27/06/2013	Put	13.000	0.545	0.595	0.000		700	0.460
STOQV9	27/06/2013	Put	13.010	0.450	0.450	0.000		482	0.450
STOF29	27/06/2013	Put	13.250	0.715	0.765	0.755	59	15	0.595
STOVO9	27/06/2013	Put	13.260	0.735	0.735	0.000		370	0.615
STOPY8	27/06/2013	Put	13.500	0.865	0.980	0.000		197	0.775
STODV9	27/06/2013	Put	13.510	0.925	0.925	0.000		417	0.795
STOFL9	27/06/2013	Put	13.750	1.080	1.195	0.000		0	0.965
STOTJ8	27/06/2013	Put	14.000	1.300	1.435	0.000		510	1.175
STOM99	27/06/2013	Put	14.010	1.360	1.360	0.000		485	1.205
STOW39	27/06/2013	Put	14.250	1.535	1.670	0.000		0	1.400
STOWJ9	27/06/2013	Put	14.500	1.780	1.915	0.000		50	1.640
STOBQ9	27/06/2013	Put	14.510	1.825	1.825	0.000		177	1.655
STOYA9	27/06/2013	Put	14.750	2.090	2.090	0.000		0	1.890
STOY89	27/06/2013	Put	15.000	2.340	2.340	0.000		0	2.140
STOBT9	27/06/2013	Put	15.010	2.315	2.315	0.000		538	2.135
STOZ89	27/06/2013	Put	15.500	2.840	2.840	0.000		0	2.640
STOCW7	27/06/2013	Put	15.510	2.810	2.810	0.000		0	2.610
STOCJ7	25/07/2013	Put	9.750	0.008	0.008	0.000		74	0.008
STOUI9	25/07/2013	Put	10.000	0.015	0.015	0.000		84	0.015
STOU29	25/07/2013	Put	10.250	0.025	0.025	0.000		84	0.020
STOUC9	25/07/2013	Put	10.500	0.040	0.040	0.000		0	0.035
STOTT9	25/07/2013	Put	10.750	0.060	0.060	0.000		150	0.050
STOUM9	25/07/2013	Put	11.000	0.065	0.120	0.000		130	0.075
STOU49	25/07/2013	Put	11.250	0.115	0.130	0.000		107	0.095
STOUA9	25/07/2013	Put	11.500	0.150	0.165	0.000		1,391	0.135
STOCU7	25/07/2013	Put	11.510	0.120	0.120	0.000		0	0.110
STOTV9	25/07/2013	Put	11.750	0.190	0.210	0.000		100	0.170
STOWP9	25/07/2013	Put	11.760	0.170	0.170	0.000		1,407	0.145
STOUE9	25/07/2013	Put	12.000	0.250	0.275	0.000		158	0.220
STOG27	25/07/2013	Put	12.010	0.240	0.240	0.000		0	0.190
STOU89	25/07/2013	Put	12.250	0.325	0.350	0.000		159	0.285
STOWM9	25/07/2013	Put	12.260	0.325	0.325	0.000		242	0.265
STOTX9	25/07/2013	Put	12.500	0.420	0.445	0.000		233	0.365
STOG37	25/07/2013	Put	12.510	0.340	0.340	0.000		50	0.340
STOUK9	25/07/2013	Put	12.750	0.535	0.560	0.000		520	0.465
STOG67	25/07/2013	Put	12.760	0.430	0.430	0.000		0	0.425
STOUG9	25/07/2013	Put	13.000	0.655	0.710	0.000		130	0.580
STOFV7	25/07/2013	Put	13.010	0.490	0.490	0.000		50	0.490
STOU69	25/07/2013	Put	13.250	0.815	0.870	0.000		0	0.720
STOTZ9	25/07/2013	Put	13.500	0.950	1.065	0.000		67	0.875
STOZP9	25/07/2013	Put	13.510	1.015	1.015	0.000		30	0.845
STOV69	25/07/2013	Put	13.750	1.145	1.260	0.000		0	1.050
STOV49	25/07/2013	Put	14.000	1.345	1.480	0.000		0	1.235
STOD17	25/07/2013	Put	14.010	1.410	1.410	0.000		0	1.215
STOW59	25/07/2013	Put	14.250	1.625	1.625	0.000		0	1.445
STOWL9	25/07/2013	Put	14.500	1.855	1.855	0.000		0	1.670
STOD47	25/07/2013	Put	14.510	1.845	1.845	0.000		0	1.645
STOYC9	25/07/2013	Put	14.750	2.095	2.095	0.000		0	1.905
STOYE9	25/07/2013	Put	15.000	2.340	2.340	0.000		0	2.145
STOD57	25/07/2013	Put	15.010	2.310	2.310	0.000		0	2.140
STOZA9	25/07/2013	Put	15.500	2.840	2.840	0.000		0	2.640
STOD87	25/07/2013	Put	15.510	2.790	2.790	0.000		20	2.590
STOCL7	29/08/2013	Put	9.750	0.015	0.015	0.000		69	0.050
STOCN7	29/08/2013	Put	10.000	0.025	0.025	0.000		0	0.055
STOWZ9	29/08/2013	Put	10.250	0.040	0.040	0.000		150	0.075
STOX49	29/08/2013	Put	10.500	0.060	0.060	0.000		69	0.090
STOWR9	29/08/2013	Put	10.750	0.090	0.090	0.000		0	0.110
STOXC9	29/08/2013	Put	11.000	0.125	0.125	0.000		72	0.135
STOXA9	29/08/2013	Put	11.250	0.170	0.170	0.000		79	0.155
STOWX9	29/08/2013	Put	11.500	0.230	0.230	0.000		462	0.200
STOXJ9	29/08/2013	Put	11.750	0.305	0.305	0.000		0	0.255
STOXH9	29/08/2013	Put	12.000	0.365	0.430	0.000		1,364	0.330
STOX69	29/08/2013	Put	12.250	0.445	0.530	0.000		200	0.410
STOER7	29/08/2013	Put	12.260	0.445	0.530	0.000		125	0.410
STOWV9	29/08/2013	Put	12.500	0.550	0.635	0.000		0	0.510
STOEW7	29/08/2013	Put	12.510	0.495	0.495	0.000		75	0.495
STOXL9	29/08/2013	Put	12.750	0.655	0.770	0.000		32	0.615
STOEY7	29/08/2013	Put	12.760	0.595	0.595	0.000		0	0.595
STOX29	29/08/2013	Put	13.000	0.795	0.910	0.000		25	0.740
STOFW7	29/08/2013	Put	13.010	0.740	0.740	0.000		160	0.735
STOX89	29/08/2013	Put	13.250	0.950	1.065	0.000		0	0.890
STOWT9	29/08/2013	Put	13.500	1.120	1.235	0.000		50	1.050
STOXF9	29/08/2013	Put	13.750	1.360	1.360	0.000		271	1.225
STOXS9	29/08/2013	Put	14.000	1.560	1.560	0.000		0	1.410
STOXQ9	29/08/2013	Put	14.250	1.770	1.770	0.000		127	1.610
STOXU9	29/08/2013	Put	14.500	1.985	1.985	0.000		0	1.820
STOYI9	29/08/2013	Put	14.750	2.210	2.210	0.000		0	2.035
STOYG9	29/08/2013	Put	15.000	2.440	2.440	0.000		290	2.265
STOZC9	29/08/2013	Put	15.500	2.910	2.910	0.000		0	2.735
STOB99	26/09/2013	Put	8.000	0.001	0.001	0.000		270	0.025
STOWM8	26/09/2013	Put	8.500	0.002	0.002	0.000		40	0.045
STOPM9	26/09/2013	Put	8.750	0.004	0.004	0.000		0	0.055
STOUM8	26/09/2013	Put	9.000	0.007	0.007	0.000		530	0.065
STONZ9	26/09/2013	Put	9.250	0.010	0.010	0.000		30	0.075
STOQJ8	26/09/2013	Put	9.500	0.020	0.020	0.000		20	0.090
STOJY9	26/09/2013	Put	9.750	0.030	0.030	0.000		0	0.110
STOQ58	26/09/2013	Put	10.000	0.045	0.045	0.000		467	0.125
STOJS9	26/09/2013	Put	10.250	0.065	0.065	0.000		70	0.150
STOQF8	26/09/2013	Put	10.500	0.090	0.090	0.000		1,480	0.175
STOK59	26/09/2013	Put	10.750	0.125	0.125	0.000		617	0.210
STOQ78	26/09/2013	Put	11.000	0.170	0.170	0.000		2,067	0.240
STOZY9	26/09/2013	Put	11.010	0.160	0.160	0.000		200	0.170
STOJU9	26/09/2013	Put	11.250	0.225	0.225	0.000		175	0.285
STOQH8	26/09/2013	Put	11.500	0.290	0.290	0.000		346	0.330
STOT39	26/09/2013	Put	11.510	0.280	0.280	0.000		141	0.270
STOK39	26/09/2013	Put	11.750	0.365	0.365	0.000		580	0.385
STOT49	26/09/2013	Put	11.760	0.355	0.355	0.000		20	0.330
STOQ38	26/09/2013	Put	12.000	0.460	0.460	0.000		322	0.445
STOB17	26/09/2013	Put	12.010	0.445	0.445	0.000		159	0.380
STOJW9	26/09/2013	Put	12.250	0.480	0.635	0.000		604	0.515
STOES7	26/09/2013	Put	12.260	0.545	0.545	0.000		0	0.475
STOQD8	26/09/2013	Put	12.500	0.000	0.000	0.000		127	0.600
STOF47	26/09/2013	Put	12.510	0.570	0.570	0.000		0	0.570
STOK19	26/09/2013	Put	12.750	0.000	0.000	0.000		225	0.710
STOF17	26/09/2013	Put	12.760	0.685	0.685	0.000		0	0.685
STOQ98	26/09/2013	Put	13.000	0.000	0.000	0.000		596	0.820
STOFZ7	26/09/2013	Put	13.010	0.000	0.000	0.900	50	0	0.805
STOKQ9	26/09/2013	Put	13.250	0.965	0.965	0.000		120	0.970
STOWD9	26/09/2013	Put	13.260	1.075	1.075	0.000		0	0.955
STOQB8	26/09/2013	Put	13.500	1.245	1.245	0.000		20	1.130
STOXO9	26/09/2013	Put	13.510	1.245	1.245	0.000		0	1.095
STOM79	26/09/2013	Put	13.750	1.430	1.430	0.000		0	1.305
STOTL8	26/09/2013	Put	14.000	1.620	1.620	0.000		531	1.485
STOR19	26/09/2013	Put	14.010	1.615	1.615	0.000		262	1.445
STOW79	26/09/2013	Put	14.250	1.825	1.825	0.000		0	1.680
STOIG9	26/09/2013	Put	14.500	2.035	2.035	0.000		0	1.880
STOYK9	26/09/2013	Put	14.750	2.250	2.250	0.000		0	2.090
STOIJ9	26/09/2013	Put	15.000	2.475	2.475	0.000		0	2.305
STOIK9	26/09/2013	Put	15.500	2.935	2.935	0.000		0	2.755
STOIN9	26/09/2013	Put	16.000	3.410	3.410	0.000		0	3.220
STOEU7	26/09/2013	Put	16.010	3.385	3.385	0.000		14	3.205
STOEP7	24/10/2013	Put	10.250	0.070	0.070	0.165	15	0	0.130
STODS7	24/10/2013	Put	10.500	0.100	0.100	0.000		0	0.160
STODY7	24/10/2013	Put	10.750	0.135	0.135	0.000		0	0.190
STOE37	24/10/2013	Put	11.000	0.180	0.180	0.000		0	0.230
STODK7	24/10/2013	Put	11.250	0.235	0.235	0.000		0	0.260
STOEM7	24/10/2013	Put	11.500	0.305	0.305	0.000		0	0.320
STOE17	24/10/2013	Put	11.750	0.380	0.380	0.465	15	30	0.390
STODO7	24/10/2013	Put	12.000	0.475	0.475	0.000		530	0.470
STODW7	24/10/2013	Put	12.250	0.580	0.580	0.000		30	0.560
STOEK7	24/10/2013	Put	12.500	0.665	0.665	0.000		0	0.665
STOE57	24/10/2013	Put	12.750	0.780	0.780	0.000		0	0.780
STODM7	24/10/2013	Put	13.000	0.905	0.905	0.000		0	0.905
STODU7	24/10/2013	Put	13.250	1.045	1.045	0.000		0	1.045
STOE97	24/10/2013	Put	13.500	1.290	1.290	0.000		0	1.190
STOE77	24/10/2013	Put	13.750	1.470	1.470	0.000		0	1.355
STODQ7	24/10/2013	Put	14.000	1.660	1.660	0.000		0	1.525
STOFF7	24/10/2013	Put	14.250	1.855	1.855	0.000		0	1.710
STOFJ7	24/10/2013	Put	14.500	2.060	2.060	0.000		0	1.900
STOFR7	24/10/2013	Put	14.750	2.275	2.275	0.000		0	2.120
STOG87	24/10/2013	Put	15.000	2.495	2.495	0.000		0	2.330
STOBG9	19/12/2013	Put	8.010	0.008	0.008	0.000		35	0.004
STOWO8	19/12/2013	Put	8.480	0.020	0.020	0.000		70	0.010
STOVD8	19/12/2013	Put	8.950	0.035	0.035	0.000		280	0.020
STORM9	19/12/2013	Put	9.190	0.050	0.050	0.000		60	0.030
STOUE8	19/12/2013	Put	9.430	0.070	0.070	0.000		100	0.040
STORS9	19/12/2013	Put	9.660	0.090	0.090	0.000		225	0.060
STOR28	19/12/2013	Put	9.900	0.115	0.115	0.000		210	0.080
STORO9	19/12/2013	Put	10.130	0.150	0.150	0.000		125	0.100
STOQP8	19/12/2013	Put	10.370	0.190	0.190	0.000		955	0.135
STORW9	19/12/2013	Put	10.600	0.230	0.230	0.000		78	0.170
STOQZ8	19/12/2013	Put	10.840	0.285	0.285	0.000		616	0.210
STORQ9	19/12/2013	Put	11.070	0.340	0.340	0.000		344	0.260
STOQL8	19/12/2013	Put	11.310	0.415	0.415	0.000		606	0.320
STORU9	19/12/2013	Put	11.550	0.000	0.000	0.510	30	207	0.390
STOQV8	19/12/2013	Put	11.780	0.465	0.465	0.000		150	0.460
STORY9	19/12/2013	Put	12.020	0.000	0.000	0.000		1,402	0.555
STOQN8	19/12/2013	Put	12.250	0.725	0.725	0.000		107	0.640
STOSK9	19/12/2013	Put	12.490	0.755	0.755	0.000		295	0.750
STOFH7	19/12/2013	Put	12.510	0.755	0.755	0.000		15	0.755
STOQT8	19/12/2013	Put	12.720	0.000	0.000	0.000		86	0.860
STOF87	19/12/2013	Put	12.730	0.840	0.840	0.000		0	0.840
STOSS9	19/12/2013	Put	12.960	0.000	0.000	0.000		287	0.975
STOQR8	19/12/2013	Put	13.200	1.120	1.120	0.000		60	1.115
STOTB9	19/12/2013	Put	13.430	1.355	1.355	0.000		0	1.270
STOZT9	19/12/2013	Put	13.440	1.325	1.325	0.000		0	1.215
STOQX8	19/12/2013	Put	13.670	1.520	1.520	0.000		181	1.425
STOZW9	19/12/2013	Put	13.680	1.475	1.475	0.000		0	1.360
STOV89	19/12/2013	Put	13.900	1.685	1.685	0.000		0	1.595
STOTN8	19/12/2013	Put	14.140	1.865	1.865	0.000		20	1.770
STOWB9	19/12/2013	Put	14.610	2.235	2.235	0.000		0	2.130
STOYM9	19/12/2013	Put	15.080	2.630	2.630	0.000		0	2.515
STOYO9	19/12/2013	Put	15.550	3.045	3.045	0.000		4	2.915
STOZE9	19/12/2013	Put	16.020	3.475	3.475	0.000		0	3.335
STO4A	19/12/2013	Put	16.970	4.370	4.370	0.000		360	4.210
STO4T	19/12/2013	Put	18.850	6.210	6.210	0.000		0	6.020
STO4W	19/12/2013	Put	20.740	8.085	8.085	0.000		0	7.890
STOBI9	27/03/2014	Put	8.000	0.020	0.020	0.000		0	0.080
STOWQ8	27/03/2014	Put	8.500	0.035	0.035	0.000		0	0.110
STOUO8	27/03/2014	Put	9.000	0.070	0.070	0.000		10	0.150
STORN8	27/03/2014	Put	9.500	0.120	0.120	0.000		0	0.195
STOCP7	27/03/2014	Put	9.750	0.155	0.155	0.000		0	0.220
STORH8	27/03/2014	Put	10.000	0.195	0.195	0.000		10	0.260
STOCF7	27/03/2014	Put	10.250	0.240	0.240	0.000		15	0.305
STOR48	27/03/2014	Put	10.500	0.295	0.295	0.000		35	0.350
STOC87	27/03/2014	Put	10.750	0.355	0.355	0.000		0	0.400
STORL8	27/03/2014	Put	11.000	0.430	0.430	0.000		481	0.455
STOBH7	27/03/2014	Put	11.250	0.505	0.505	0.000		20	0.505
STOR68	27/03/2014	Put	11.500	0.595	0.595	0.000		190	0.585
STOBJ7	27/03/2014	Put	11.750	0.690	0.690	0.000		615	0.680
STORJ8	27/03/2014	Put	12.000	0.800	0.800	0.000		232	0.715
STOB87	27/03/2014	Put	12.250	0.910	0.910	0.000		25	0.830
STOR88	27/03/2014	Put	12.500	0.940	0.940	0.000		134	0.945
STOB67	27/03/2014	Put	12.750	0.000	0.000	0.000		0	1.080
STORP8	27/03/2014	Put	13.000	0.000	0.000	0.000		500	1.200
STOBF7	27/03/2014	Put	13.250	1.450	1.450	0.000		0	1.340
STORF8	27/03/2014	Put	13.500	1.600	1.600	0.000		0	1.485
STOB47	27/03/2014	Put	13.750	1.770	1.770	0.000		0	1.635
STOTP8	27/03/2014	Put	14.000	1.945	1.945	0.000		0	1.800
STOBL7	27/03/2014	Put	14.250	2.125	2.125	0.000		0	1.965
STOVA9	27/03/2014	Put	14.500	2.310	2.310	0.000		0	2.145
STOFT7	27/03/2014	Put	14.750	2.500	2.500	0.000		0	2.325
STOYQ9	27/03/2014	Put	15.000	2.700	2.700	0.000		0	2.540
STOZG9	27/03/2014	Put	16.000	3.545	3.545	0.000		0	3.350
STOBK9	26/06/2014	Put	8.000	0.205	0.205	0.000		30	0.190
STOWS8	26/06/2014	Put	8.500	0.290	0.290	0.000		30	0.270
STOUQ8	26/06/2014	Put	9.000	0.390	0.390	0.000		0	0.370
STORR8	26/06/2014	Put	9.500	0.455	0.455	0.000		0	0.420
STONS7	26/06/2014	Put	10.000	0.535	0.535	0.000		140	0.500
STORT8	26/06/2014	Put	10.500	0.635	0.635	0.000		0	0.590
STORX8	26/06/2014	Put	11.000	0.755	0.755	0.000		10	0.700
STORV8	26/06/2014	Put	11.500	0.905	0.905	0.000		30	0.845
STORZ8	26/06/2014	Put	12.000	1.110	1.110	0.000		0	1.035
STOI68	26/06/2014	Put	12.500	1.180	1.180	0.000		6	1.095
STOI98	26/06/2014	Put	13.000	1.585	1.585	0.000		23	1.495
STOIF8	26/06/2014	Put	13.500	1.870	1.870	0.000		220	1.765
STOTR8	26/06/2014	Put	14.000	2.175	2.175	0.000		0	2.055
STOVC9	26/06/2014	Put	14.500	2.500	2.500	0.000		0	2.375
STOYS9	26/06/2014	Put	15.000	2.855	2.855	0.000		0	2.720
STOZI9	26/06/2014	Put	16.000	3.660	3.660	0.000		0	3.505
STOEG7	26/06/2014	Put	17.000	4.535	4.535	0.000		0	4.365
STOEJ7	26/06/2014	Put	17.500	4.985	4.985	0.000		90	4.810
STOPO9	25/09/2014	Put	8.500	0.330	0.330	0.000		30	0.305
STOP29	25/09/2014	Put	9.000	0.440	0.440	0.000		0	0.410
STOKN9	25/09/2014	Put	9.500	0.565	0.565	0.000		0	0.535
STOKD9	25/09/2014	Put	10.000	0.660	0.660	0.000		0	0.615
STOKL9	25/09/2014	Put	10.500	0.765	0.765	0.000		0	0.725
STOK79	25/09/2014	Put	11.000	0.900	0.900	0.000		0	0.845
STOKJ9	25/09/2014	Put	11.500	1.055	1.055	0.000		0	0.990
STOK99	25/09/2014	Put	12.000	1.260	1.260	0.000		0	1.190
STOKH9	25/09/2014	Put	12.500	1.490	1.490	0.000		0	1.405
STOKB9	25/09/2014	Put	13.000	1.740	1.740	0.000		0	1.650
STOKF9	25/09/2014	Put	13.500	2.020	2.020	0.000		0	1.915
STONV7	25/09/2014	Put	14.000	2.315	2.315	0.000		600	2.195
STOVE9	25/09/2014	Put	14.500	2.630	2.630	0.000		0	2.510
STOYU9	25/09/2014	Put	15.000	2.975	2.975	0.000		0	2.840
STOJO8	25/09/2014	Put	16.000	3.745	3.745	0.000		0	3.590
STOFN7	25/09/2014	Put	18.000	5.495	5.495	0.000		0	5.315
STOFQ7	25/09/2014	Put	18.500	5.950	5.950	0.000		0	5.770
STOBM9	18/12/2014	Put	8.000	0.095	0.095	0.000		0	0.085
STOWU8	18/12/2014	Put	8.500	0.150	0.150	0.000		0	0.135
STOUS8	18/12/2014	Put	9.000	0.220	0.220	0.000		0	0.200
STOSI8	18/12/2014	Put	9.500	0.315	0.315	0.000		0	0.290
STOS48	18/12/2014	Put	10.000	0.435	0.435	0.000		0	0.400
STOSC8	18/12/2014	Put	10.500	0.580	0.580	0.000		100	0.535
STOS28	18/12/2014	Put	11.000	0.750	0.750	0.000		0	0.690
STOSE8	18/12/2014	Put	11.500	0.940	0.940	0.000		50	0.880
STOS88	18/12/2014	Put	12.000	1.165	1.165	0.000		30	1.095
STOSG8	18/12/2014	Put	12.500	1.415	1.415	0.000		220	1.330
STOSA8	18/12/2014	Put	13.000	1.560	1.560	0.000		165	1.465
STOS68	18/12/2014	Put	13.500	1.935	1.935	0.000		0	1.830
STOTT8	18/12/2014	Put	14.000	2.130	2.130	0.000		45	2.010
STOVG9	18/12/2014	Put	14.500	2.580	2.580	0.000		0	2.455
STOYW9	18/12/2014	Put	15.000	2.950	2.950	0.000		0	2.810
STOZK9	18/12/2014	Put	16.000	3.735	3.735	0.000		0	3.580
STOCR7	26/03/2015	Put	9.500	0.295	0.295	0.000		0	0.270
STOCH7	26/03/2015	Put	10.000	0.410	0.410	0.000		0	0.375
STOBU7	26/03/2015	Put	10.500	0.550	0.550	0.000		0	0.510
STOBS7	26/03/2015	Put	11.000	0.720	0.720	0.000		0	0.665
STOBW7	26/03/2015	Put	11.500	0.915	0.915	0.000		0	0.845
STOBQ7	26/03/2015	Put	12.000	1.130	1.130	0.000		0	1.065
STOBY7	26/03/2015	Put	12.500	1.385	1.385	0.000		0	1.300
STOC57	26/03/2015	Put	13.000	1.655	1.655	0.000		0	1.560
STOC17	26/03/2015	Put	13.500	1.950	1.950	0.000		0	1.850
STOC37	26/03/2015	Put	14.000	2.275	2.275	0.000		0	2.160
STOBO7	26/03/2015	Put	14.500	2.610	2.610	0.000		0	2.490
STOFL7	26/03/2015	Put	15.000	2.980	2.980	0.000		0	2.845
STOBP9	25/06/2015	Put	8.000	0.165	0.165	0.000		0	0.150
STOX98	25/06/2015	Put	8.500	0.240	0.240	0.000		0	0.220
STOX18	25/06/2015	Put	9.000	0.330	0.330	0.000		0	0.310
STOX78	25/06/2015	Put	9.500	0.450	0.450	0.000		0	0.420
STOWY8	25/06/2015	Put	10.000	0.590	0.590	0.000		0	0.545
STOX58	25/06/2015	Put	10.500	0.745	0.745	0.000		256	0.700
STOXD8	25/06/2015	Put	11.000	0.930	0.930	0.000		0	0.875
STOX38	25/06/2015	Put	11.500	1.135	1.135	0.000		20	1.070
STOXB8	25/06/2015	Put	12.000	1.360	1.360	0.000		0	1.290
STOWW8	25/06/2015	Put	12.500	1.615	1.615	0.000		78	1.535
STOYD8	25/06/2015	Put	13.000	1.855	1.855	0.000		224	1.765
STOEL9	25/06/2015	Put	13.500	2.135	2.135	0.000		168	2.035
STOF89	25/06/2015	Put	14.000	2.425	2.425	0.000		0	2.315
STOVI9	25/06/2015	Put	14.500	2.765	2.765	0.000		0	2.645
STOYZ9	25/06/2015	Put	15.000	3.115	3.115	0.000		0	2.985
STOZM9	25/06/2015	Put	16.000	3.870	3.870	0.000		0	3.725
STOSB9	17/12/2015	Put	8.500	0.320	0.320	0.000		0	0.295
STOS99	17/12/2015	Put	9.000	0.430	0.430	0.000		0	0.400
STOS19	17/12/2015	Put	9.500	0.555	0.555	0.000		0	0.520
STOSH9	17/12/2015	Put	10.000	0.710	0.710	0.000		0	0.670
STOS79	17/12/2015	Put	10.500	0.880	0.880	0.000		0	0.830
STOSF9	17/12/2015	Put	11.000	1.065	1.065	0.000		0	1.015
STOS39	17/12/2015	Put	11.500	1.535	1.535	0.000		0	1.470
STOSD9	17/12/2015	Put	12.000	1.580	1.580	0.000		0	1.510
STOS59	17/12/2015	Put	12.500	1.770	1.770	0.000		0	1.690
STOSM9	17/12/2015	Put	13.000	2.015	2.015	0.000		0	1.925
STOSU9	17/12/2015	Put	13.500	2.295	2.295	0.000		0	2.195
STOTR9	17/12/2015	Put	14.000	2.585	2.585	0.000		0	2.480
STOVK9	17/12/2015	Put	14.500	2.920	2.920	0.000		0	2.805
STOZ29	17/12/2015	Put	15.000	3.260	3.260	0.000		0	3.140
STOZO9	17/12/2015	Put	16.000	4.000	4.000	0.000		0	3.865

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.