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 14.275 Down -0.285 14.270 14.280 14.460 14.460 14.220 1,878,956 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOLG8 28/08/2014 Call 0.010 14.105 14.105 0.000   11 14.405
STOM78 28/08/2014 Call 11.250 3.020 3.020 0.000   0 3.330
STOM88 28/08/2014 Put 11.250 0.010 0.010 0.000   15 0.015
STOLN8 28/08/2014 Call 11.500 2.770 2.770 0.000   0 3.080
STOLO8 28/08/2014 Put 11.500 0.015 0.015 0.000   461 0.010
STOLL8 28/08/2014 Call 11.750 2.520 2.520 0.000   0 2.830
STOLM8 28/08/2014 Put 11.750 0.015 0.015 0.000   205 0.010
STOLC8 28/08/2014 Call 12.000 2.275 2.275 0.000   0 2.585
STOLD8 28/08/2014 Put 12.000 0.020 0.020 0.000   320 0.010
STOL68 28/08/2014 Call 12.250 2.025 2.025 0.000   0 2.335
STOL78 28/08/2014 Put 12.250 0.020 0.020 0.000   1,116 0.015
STOKL8 28/08/2014 Call 12.500 1.785 1.785 0.000   0 2.090
STOKM8 28/08/2014 Put 12.500 0.030 0.030 0.000   1,126 0.015
STOKV8 28/08/2014 Call 12.750 1.540 1.540 0.000   0 1.840
STOKW8 28/08/2014 Put 12.750 0.025 0.045 0.040 200 1,467 0.020
STOLA8 28/08/2014 Call 13.000 1.300 1.300 0.000   10 1.595
STOLB8 28/08/2014 Put 13.000 0.040 0.055 0.050 72 2,950 0.030
STOL28 28/08/2014 Call 13.250 1.065 1.065 0.000   0 1.355
STOL38 28/08/2014 Put 13.250 0.060 0.075 0.075 137 3,820 0.040
STOKP8 28/08/2014 Call 13.500 0.780 0.920 0.000   100 1.115
STOKQ8 28/08/2014 Put 13.500 0.090 0.110 0.000   1,411 0.060
STOMQ8 28/08/2014 Call 13.510 0.665 0.805 0.000   7 0.960
STOMP8 28/08/2014 Put 13.510 0.090 0.115 0.100 130 3,167 0.060
STOKT8 28/08/2014 Call 13.750 0.625 0.675 0.000   3,010 0.885
STOKU8 28/08/2014 Put 13.750 0.150 0.165 0.170 236 1,513 0.090
STOWR8 28/08/2014 Call 13.760 0.480 0.600 0.000   0 0.740
STOWS8 28/08/2014 Put 13.760 0.145 0.170 0.000   350 0.095
STOL48 28/08/2014 Call 14.000 0.440 0.485 0.000 210 530 0.675
STOL58 28/08/2014 Put 14.000 0.225 0.250 0.245 287 1,949 0.145
STOSW8 28/08/2014 Call 14.010 0.330 0.420 0.000   148 0.545
STOSV8 28/08/2014 Put 14.010 0.225 0.240 0.240 1,150 2,272 0.145
STOKZ8 28/08/2014 Call 14.250 0.290 0.320 0.295 20 1,870 0.485
STOL18 28/08/2014 Put 14.250 0.340 0.370 0.000   3,070 0.220
STOVL8 28/08/2014 Call 14.260 0.200 0.290 0.000 575 1,369 0.380
STOVM8 28/08/2014 Put 14.260 0.315 0.405 0.000 550 1,565 0.225
STOKN8 28/08/2014 Call 14.500 0.180 0.200 0.000   6,912 0.330
STOKO8 28/08/2014 Put 14.500 0.485 0.535 0.000   713 0.335
STOVA8 28/08/2014 Call 14.510 0.135 0.165 0.150 49 2,363 0.250
STOV98 28/08/2014 Put 14.510 0.455 0.575 0.400 570 2,143 0.340
STOKR8 28/08/2014 Call 14.750 0.105 0.120 0.000   10,942 0.215
STOKS8 28/08/2014 Put 14.750 0.660 0.775 0.000   195 0.485
STOVH8 28/08/2014 Call 14.760 0.080 0.100 0.000   3,763 0.155
STOVI8 28/08/2014 Put 14.760 0.640 0.780 0.000   240 0.490
STOLE8 28/08/2014 Call 15.000 0.060 0.070 0.000 200 4,337 0.135
STOLF8 28/08/2014 Put 15.000 0.875 0.985 0.000   737 0.665
STOSX8 28/08/2014 Call 15.010 0.040 0.055 0.000   1,137 0.095
STOSY8 28/08/2014 Put 15.010 0.850 0.990 0.000   390 0.675
STOKX8 28/08/2014 Call 15.500 0.020 0.030 0.030 150 1,526 0.050
STOKY8 28/08/2014 Put 15.500 1.320 1.470 0.000   118 1.105
STOVD8 28/08/2014 Call 15.510 0.020 0.020 0.000   130 0.035
STOVE8 28/08/2014 Put 15.510 1.295 1.475 0.000   85 1.110
STOL88 28/08/2014 Call 16.000 0.010 0.010 0.000   400 0.020
STOL98 28/08/2014 Put 16.000 1.900 1.900 0.000   0 1.585
STOVG8 28/08/2014 Call 16.010 0.009 0.009 0.000   0 0.015
STOVF8 28/08/2014 Put 16.010 1.910 1.910 0.000   350 1.595
STOLH8 28/08/2014 Call 16.500 0.006 0.006 0.000   1,110 0.010
STOLI8 28/08/2014 Put 16.500 2.395 2.395 0.000   7 2.085
STOLJ8 28/08/2014 Call 17.000 0.003 0.003 0.000   713 0.005
STOLK8 28/08/2014 Put 17.000 2.895 2.895 0.000   0 2.580
STOT28 28/08/2014 Call 17.500 0.002 0.002 0.000   0 0.002
STOT38 28/08/2014 Put 17.500 3.395 3.395 0.000   0 3.080
STOV38 28/08/2014 Call 18.000 0.001 0.001 0.000   0 0.001
STOV48 28/08/2014 Put 18.000 3.890 3.890 0.000   0 3.575
STOW27 25/09/2014 Call 0.010 14.135 14.135 0.000   70 14.440
STOPN9 25/09/2014 Call 8.500 5.760 5.760 0.000   0 6.075
STOPO9 25/09/2014 Put 8.500 0.000 0.000 0.000   30 0.000
STOKC9 25/09/2014 Call 10.000 4.265 4.265 0.000   70 4.580
STOKD9 25/09/2014 Put 10.000 0.003 0.003 0.000   65 0.004
STOKK9 25/09/2014 Call 10.500 3.765 3.765 0.000   0 4.080
STOKL9 25/09/2014 Put 10.500 0.007 0.007 0.000   30 0.008
STOK69 25/09/2014 Call 11.000 3.265 3.265 0.000   0 3.580
STOK79 25/09/2014 Put 11.000 0.010 0.010 0.000   567 0.010
STOWV7 25/09/2014 Call 11.010 3.110 3.110 0.000   140 3.430
STOWW7 25/09/2014 Put 11.010 0.015 0.015 0.000   30 0.010
STOM98 25/09/2014 Call 11.250 3.015 3.015 0.000   0 3.330
STOMA8 25/09/2014 Put 11.250 0.008 0.025 0.000   15 0.015
STOKI9 25/09/2014 Call 11.500 2.765 2.765 0.000   65 3.085
STOKJ9 25/09/2014 Put 11.500 0.020 0.020 0.000   345 0.015
STOX57 25/09/2014 Call 11.510 2.620 2.620 0.000   253 2.935
STOX47 25/09/2014 Put 11.510 0.020 0.020 0.000   129 0.015
STOGM8 25/09/2014 Call 11.750 2.520 2.520 0.000   360 2.835
STOGN8 25/09/2014 Put 11.750 0.025 0.025 0.000   85 0.015
STOK89 25/09/2014 Call 12.000 2.270 2.270 0.000   0 2.585
STOK99 25/09/2014 Put 12.000 0.025 0.045 0.035 74 158 0.020
STOX67 25/09/2014 Call 12.010 2.135 2.135 0.000   0 2.450
STOX77 25/09/2014 Put 12.010 0.035 0.035 0.000   63 0.020
STOCF8 25/09/2014 Call 12.250 2.025 2.025 0.000   0 2.340
STOCG8 25/09/2014 Put 12.250 0.035 0.050 0.000   93 0.025
STOKG9 25/09/2014 Call 12.500 1.780 1.780 0.000   0 2.095
STOKH9 25/09/2014 Put 12.500 0.045 0.065 0.000   630 0.035
STOWR7 25/09/2014 Call 12.750 1.545 1.545 0.000   0 1.850
STOWS7 25/09/2014 Put 12.750 0.065 0.080 0.000   255 0.045
STOKA9 25/09/2014 Call 13.000 1.310 1.310 0.000   20 1.605
STOKB9 25/09/2014 Put 13.000 0.090 0.105 0.000   3,944 0.060
STOWL7 25/09/2014 Call 13.250 1.085 1.135 0.000   31 1.370
STOWM7 25/09/2014 Put 13.250 0.125 0.140 0.000   1,249 0.085
STOKE9 25/09/2014 Call 13.500 0.870 0.920 0.000   95 1.140
STOKF9 25/09/2014 Put 13.500 0.170 0.190 0.000   2,181 0.115
STOWY8 25/09/2014 Call 13.510 0.760 0.900 0.000 25 0 1.055
STOWX8 25/09/2014 Put 13.510 0.160 0.190 0.000   200 0.120
STOVD7 25/09/2014 Call 13.750 0.680 0.720 0.000   40 0.925
STOVE7 25/09/2014 Put 13.750 0.235 0.260 0.000   3,500 0.165
STONU7 25/09/2014 Call 14.000 0.510 0.545 0.000 10 2,890 0.725
STONV7 25/09/2014 Put 14.000 0.325 0.350 0.000   5,172 0.230
STOV97 25/09/2014 Call 14.250 0.365 0.400 0.000   3,802 0.550
STOVA7 25/09/2014 Put 14.250 0.435 0.470 0.480 10 536 0.320
STOUG8 25/09/2014 Call 14.260 0.310 0.400 0.000   1,564 0.510
STOUH8 25/09/2014 Put 14.260 0.430 0.470 0.000   1,844 0.320
STOVD9 25/09/2014 Call 14.500 0.255 0.280 0.270 150 10,645 0.400
STOVE9 25/09/2014 Put 14.500 0.575 0.635 0.000   895 0.440
STOMI8 25/09/2014 Call 14.510 0.230 0.270 0.260 40 465 0.375
STOMH8 25/09/2014 Put 14.510 0.530 0.650 0.550 300 353 0.440
STOV77 25/09/2014 Call 14.750 0.170 0.195 0.000   8,465 0.285
STOV87 25/09/2014 Put 14.750 0.735 0.805 0.000   603 0.585
STOYT9 25/09/2014 Call 15.000 0.105 0.130 0.000   4,351 0.195
STOYU9 25/09/2014 Put 15.000 0.935 1.000 0.000   519 0.760
STOMJ8 25/09/2014 Call 15.010 0.100 0.130 0.000   941 0.185
STOMK8 25/09/2014 Put 15.010 0.885 1.025 0.000   679 0.755
STOVB7 25/09/2014 Call 15.500 0.040 0.055 0.000   1,290 0.085
STOVC7 25/09/2014 Put 15.500 1.340 1.490 0.000   166 1.170
STOMT8 25/09/2014 Call 15.510 0.050 0.050 0.000   206 0.085
STOMU8 25/09/2014 Put 15.510 1.295 1.475 0.000   192 1.165
STOJN8 25/09/2014 Call 16.000 0.015 0.030 0.000   3,412 0.035
STOJO8 25/09/2014 Put 16.000 1.820 1.995 0.000   0 1.630
STOX97 25/09/2014 Call 16.010 0.020 0.020 0.000   30 0.035
STOX87 25/09/2014 Put 16.010 1.775 1.955 0.000   250 1.620
STOVF7 25/09/2014 Call 16.500 0.000 0.020 0.000   860 0.015
STOVG7 25/09/2014 Put 16.500 2.405 2.405 0.000   0 2.110
STOXA7 25/09/2014 Call 16.510 0.008 0.008 0.000   0 0.015
STOXB7 25/09/2014 Put 16.510 2.245 2.465 0.000   30 2.095
STOMO7 25/09/2014 Call 17.000 0.003 0.003 0.000   90 0.007
STOMP7 25/09/2014 Put 17.000 2.895 2.895 0.000   0 2.600
STOXD7 25/09/2014 Call 17.010 0.003 0.003 0.000   30 0.007
STOXC7 25/09/2014 Put 17.010 2.875 2.875 0.000   0 2.585
STOVH7 25/09/2014 Call 17.500 0.000 0.009 0.000   0 0.003
STOVI7 25/09/2014 Put 17.500 3.395 3.395 0.000   0 3.090
STOXF7 25/09/2014 Call 17.510 0.001 0.001 0.000   0 0.003
STOXG7 25/09/2014 Put 17.510 3.370 3.370 0.000   0 3.070
STOFO7 25/09/2014 Call 18.000 0.000 0.000 0.000   15 0.001
STOFN7 25/09/2014 Put 18.000 3.890 3.890 0.000   0 3.585
STOXI7 25/09/2014 Call 18.010 0.000 0.000 0.000   0 0.001
STOXH7 25/09/2014 Put 18.010 3.865 3.865 0.000   80 3.560
STOFP7 25/09/2014 Call 18.500 0.000 0.000 0.000   372 0.001
STOFQ7 25/09/2014 Put 18.500 4.390 4.390 0.000   0 4.080
STOXJ7 25/09/2014 Call 18.510 0.000 0.000 0.000   30 0.001
STOXK7 25/09/2014 Put 18.510 4.360 4.360 0.000   0 4.055
STORK7 25/09/2014 Call 19.000 0.000 0.000 0.000   451 0.000
STORL7 25/09/2014 Put 19.000 4.890 4.890 0.000   0 4.575
STOXM7 25/09/2014 Call 19.010 0.000 0.000 0.000   0 0.000
STOXL7 25/09/2014 Put 19.010 4.860 4.860 0.000   80 4.545
STOR88 30/10/2014 Call 0.010 14.170 14.170 0.000   0 14.475
STOQZ8 30/10/2014 Call 11.750 2.520 2.520 0.000   0 2.835
STOR18 30/10/2014 Put 11.750 0.050 0.050 0.000   100 0.035
STOQP8 30/10/2014 Call 12.000 2.275 2.275 0.000   0 2.585
STOQQ8 30/10/2014 Put 12.000 0.050 0.070 0.000   180 0.045
STOQT8 30/10/2014 Call 12.250 2.040 2.040 0.000   0 2.340
STOQU8 30/10/2014 Put 12.250 0.070 0.085 0.000   145 0.055
STOR68 30/10/2014 Call 12.500 1.805 1.805 0.000   0 2.100
STOR78 30/10/2014 Put 12.500 0.100 0.100 0.000   30 0.070
STOQJ8 30/10/2014 Call 12.750 1.580 1.580 0.000   0 1.860
STOQK8 30/10/2014 Put 12.750 0.115 0.130 0.000   230 0.090
STOQH8 30/10/2014 Call 13.000 1.360 1.360 0.000   0 1.625
STOQI8 30/10/2014 Put 13.000 0.150 0.170 0.000   130 0.115
STOQV8 30/10/2014 Call 13.250 1.150 1.150 0.000   0 1.400
STOQW8 30/10/2014 Put 13.250 0.195 0.220 0.000   60 0.150
STOR48 30/10/2014 Call 13.500 0.900 1.040 0.000   0 1.185
STOR58 30/10/2014 Put 13.500 0.255 0.280 0.255 20 325 0.195
STOXF8 30/10/2014 Call 13.510 0.935 0.935 0.000   0 1.150
STOXG8 30/10/2014 Put 13.510 0.280 0.280 0.000   90 0.195
STOQL8 30/10/2014 Call 13.750 0.775 0.815 0.000   60 0.985
STOQM8 30/10/2014 Put 13.750 0.330 0.355 0.000   4,500 0.255
STOQF8 30/10/2014 Call 14.000 0.615 0.655 0.000   14 0.810
STOQG8 30/10/2014 Put 14.000 0.420 0.455 0.000   1,000 0.330
STOUJ8 30/10/2014 Call 14.010 0.615 0.615 0.000   400 0.790
STOUI8 30/10/2014 Put 14.010 0.455 0.455 0.000   307 0.330
STOQX8 30/10/2014 Call 14.250 0.475 0.515 0.000   64 0.650
STOQY8 30/10/2014 Put 14.250 0.530 0.570 0.000   192 0.425
STOQN8 30/10/2014 Call 14.500 0.360 0.400 0.000   2,567 0.510
STOQO8 30/10/2014 Put 14.500 0.670 0.730 0.000   27 0.535
STOQR8 30/10/2014 Call 14.750 0.270 0.305 0.000   3,916 0.390
STOQS8 30/10/2014 Put 14.750 0.820 0.890 0.000   60 0.670
STOQD8 30/10/2014 Call 15.000 0.195 0.225 0.000   1,259 0.295
STOQE8 30/10/2014 Put 15.000 0.995 1.065 0.000   0 0.825
STOR28 30/10/2014 Call 15.500 0.100 0.120 0.000   640 0.160
STOR38 30/10/2014 Put 15.500 1.385 1.525 0.000   0 1.200
STOSJ8 30/10/2014 Call 16.000 0.060 0.060 0.000   80 0.085
STOSK8 30/10/2014 Put 16.000 1.820 2.035 0.000   0 1.640
STOSN8 30/10/2014 Call 16.500 0.035 0.035 0.000   0 0.050
STOSO8 30/10/2014 Put 16.500 2.400 2.400 0.000   0 2.115
STOSR8 30/10/2014 Call 17.000 0.000 0.060 0.000   12 0.035
STOSS8 30/10/2014 Put 17.000 2.895 2.895 0.000   0 2.605
STOT48 30/10/2014 Call 17.500 0.015 0.015 0.000   0 0.030
STOT58 30/10/2014 Put 17.500 3.390 3.390 0.000   58 3.100
STOV58 30/10/2014 Call 18.000 0.008 0.008 0.000   0 0.030
STOV68 30/10/2014 Put 18.000 3.890 3.890 0.000   0 3.585
STOUF8 27/11/2014 Call 0.010 14.200 14.200 0.000   0 14.505
STOVN8 27/11/2014 Call 12.250 2.075 2.075 0.000   0 2.360
STOVO8 27/11/2014 Put 12.250 0.090 0.125 0.000   15 0.075
STOUK8 27/11/2014 Call 12.500 1.845 1.845 0.000   0 2.125
STOUL8 27/11/2014 Put 12.500 0.115 0.155 0.000   105 0.095
STOTO8 27/11/2014 Call 12.750 1.625 1.625 0.000   0 1.895
STOTP8 27/11/2014 Put 12.750 0.150 0.185 0.000   93 0.120
STOU58 27/11/2014 Call 13.000 1.415 1.415 0.000   0 1.675
STOU68 27/11/2014 Put 13.000 0.190 0.230 0.000   127 0.155
STOUD8 27/11/2014 Call 13.250 1.220 1.220 0.000   0 1.465
STOUE8 27/11/2014 Put 13.250 0.245 0.295 0.000   45 0.195
STOTW8 27/11/2014 Call 13.500 0.975 1.115 0.000   0 1.260
STOTX8 27/11/2014 Put 13.500 0.310 0.360 0.000   100 0.245
STOTG8 27/11/2014 Call 13.750 0.800 0.940 0.000   0 1.075
STOTH8 27/11/2014 Put 13.750 0.390 0.435 0.000   175 0.310
STOU18 27/11/2014 Call 14.000 0.700 0.760 0.000   0 0.905
STOU28 27/11/2014 Put 14.000 0.485 0.535 0.000   165 0.385
STOUB8 27/11/2014 Call 14.250 0.565 0.620 0.000   136 0.750
STOUC8 27/11/2014 Put 14.250 0.595 0.655 0.000   45 0.480
STOTY8 27/11/2014 Call 14.500 0.445 0.495 0.000   25 0.610
STOTZ8 27/11/2014 Put 14.500 0.725 0.790 0.000   357 0.590
STOTI8 27/11/2014 Call 14.750 0.345 0.400 0.000   290 0.485
STOTJ8 27/11/2014 Put 14.750 0.875 0.940 0.000   0 0.720
STOU38 27/11/2014 Call 15.000 0.255 0.310 0.000   115 0.385
STOU48 27/11/2014 Put 15.000 1.040 1.110 0.000   0 0.870
STOTU8 27/11/2014 Call 15.500 0.140 0.185 0.000   363 0.230
STOTV8 27/11/2014 Put 15.500 1.425 1.505 0.000   0 1.225
STOU78 27/11/2014 Call 16.000 0.070 0.105 0.000   160 0.130
STOU88 27/11/2014 Put 16.000 1.915 1.915 0.000   0 1.645
STOTM8 27/11/2014 Call 16.500 0.025 0.065 0.000   45 0.070
STOTN8 27/11/2014 Put 16.500 2.395 2.395 0.000   0 2.115
STOU98 27/11/2014 Call 17.000 0.025 0.025 0.000   0 0.045
STOUA8 27/11/2014 Put 17.000 2.890 2.890 0.000   0 2.600
STOTK8 27/11/2014 Call 17.500 0.015 0.015 0.000   0 0.030
STOTL8 27/11/2014 Put 17.500 3.390 3.390 0.000   9 3.095
STOV78 27/11/2014 Call 18.000 0.009 0.009 0.000   0 0.035
STOV88 27/11/2014 Put 18.000 3.890 3.890 0.000   12 3.585
STOF78 18/12/2014 Call 0.010 14.225 14.225 0.000   0 14.525
STOBL9 18/12/2014 Call 8.000 6.260 6.260 0.000   0 6.575
STOBM9 18/12/2014 Put 8.000 0.003 0.003 0.000   100 0.003
STOWT8 18/12/2014 Call 8.500 5.760 5.760 0.000   0 6.075
STOWU8 18/12/2014 Put 8.500 0.006 0.006 0.000   100 0.007
STOUR8 18/12/2014 Call 9.000 5.260 5.260 0.000   10 5.575
STOUS8 18/12/2014 Put 9.000 0.010 0.010 0.000   2,473 0.010
STOSH8 18/12/2014 Call 9.500 4.760 4.760 0.000   0 5.080
STOSI8 18/12/2014 Put 9.500 0.020 0.020 0.000   1 0.020
STOS38 18/12/2014 Call 10.000 4.265 4.265 0.000   5 4.580
STOS48 18/12/2014 Put 10.000 0.025 0.025 0.000   364 0.025
STOSB8 18/12/2014 Call 10.500 3.765 3.765 0.000   0 4.080
STOSC8 18/12/2014 Put 10.500 0.035 0.035 0.000   200 0.030
STOS18 18/12/2014 Call 11.000 3.270 3.270 0.000   20 3.585
STOS28 18/12/2014 Put 11.000 0.050 0.050 0.000   281 0.040
STOQB8 18/12/2014 Call 11.010 3.210 3.210 0.000   0 3.520
STOQC8 18/12/2014 Put 11.010 0.050 0.050 0.000   0 0.040
STOMB8 18/12/2014 Call 11.250 3.025 3.025 0.000   0 3.335
STOMC8 18/12/2014 Put 11.250 0.060 0.060 0.000   230 0.050
STOQA8 18/12/2014 Call 11.260 2.975 2.975 0.000   0 3.280
STOQ98 18/12/2014 Put 11.260 0.060 0.060 0.000   0 0.050
STOSD8 18/12/2014 Call 11.500 2.785 2.785 0.000   40 3.090
STOSE8 18/12/2014 Put 11.500 0.075 0.075 0.000   718 0.055
STOQ78 18/12/2014 Call 11.510 2.740 2.740 0.000   0 3.040
STOQ88 18/12/2014 Put 11.510 0.075 0.075 0.000   350 0.055
STOGO8 18/12/2014 Call 11.750 2.545 2.545 0.000   0 2.850
STOGP8 18/12/2014 Put 11.750 0.090 0.090 0.000   324 0.065
STOQ68 18/12/2014 Call 11.760 2.510 2.510 0.000   16 2.805
STOQ58 18/12/2014 Put 11.760 0.090 0.090 0.000   180 0.065
STOS78 18/12/2014 Call 12.000 2.310 2.310 0.000   30 2.610
STOS88 18/12/2014 Put 12.000 0.110 0.110 0.000   747 0.080
STOQ38 18/12/2014 Call 12.010 2.285 2.285 0.000   0 2.575
STOQ48 18/12/2014 Put 12.010 0.110 0.110 0.000   144 0.080
STOE38 18/12/2014 Call 12.250 2.085 2.085 0.000   0 2.375
STOE48 18/12/2014 Put 12.250 0.135 0.135 0.000   270 0.100
STOSF8 18/12/2014 Call 12.500 1.870 1.870 0.000   1,315 2.145
STOSG8 18/12/2014 Put 12.500 0.170 0.170 0.000   509 0.125
STOX18 18/12/2014 Call 12.510 1.850 1.850 0.000   0 2.120
STOWZ8 18/12/2014 Put 12.510 0.170 0.170 0.000   125 0.125
STOE98 18/12/2014 Call 12.750 1.660 1.660 0.000   150 1.920
STOEF8 18/12/2014 Put 12.750 0.210 0.210 0.000   30 0.155
STOS98 18/12/2014 Call 13.000 1.460 1.460 0.000   164 1.705
STOSA8 18/12/2014 Put 13.000 0.255 0.255 0.000   3,614 0.195
STOX98 18/12/2014 Call 13.010 1.450 1.450 0.000   0 1.695
STOX88 18/12/2014 Put 13.010 0.255 0.255 0.000   0 0.195
STOE78 18/12/2014 Call 13.250 1.275 1.275 0.000   45 1.505
STOE88 18/12/2014 Put 13.250 0.315 0.315 0.000   452 0.245
STOS58 18/12/2014 Call 13.500 1.100 1.100 0.000   159 1.310
STOS68 18/12/2014 Put 13.500 0.385 0.385 0.000   403 0.300
STOX68 18/12/2014 Call 13.510 1.090 1.090 0.000   0 1.300
STOX78 18/12/2014 Put 13.510 0.385 0.385 0.000   40 0.300
STOEG8 18/12/2014 Call 13.750 0.935 0.935 0.000   2,050 1.130
STOEH8 18/12/2014 Put 13.750 0.470 0.470 0.465 20 413 0.370
STOTS8 18/12/2014 Call 14.000 0.785 0.785 0.000   548 0.960
STOTT8 18/12/2014 Put 14.000 0.570 0.570 0.000   1,022 0.450
STOFX8 18/12/2014 Call 14.010 0.780 0.780 0.000   0 0.955
STOFY8 18/12/2014 Put 14.010 0.560 0.560 0.000   370 0.445
STOE58 18/12/2014 Call 14.250 0.655 0.655 0.000   250 0.810
STOE68 18/12/2014 Put 14.250 0.685 0.685 0.000   322 0.550
STOVF9 18/12/2014 Call 14.500 0.535 0.535 0.000   3,403 0.675
STOVG9 18/12/2014 Put 14.500 0.815 0.815 0.000   190 0.655
STOML8 18/12/2014 Call 14.510 0.530 0.530 0.000   98 0.670
STOMM8 18/12/2014 Put 14.510 0.800 0.800 0.000   70 0.645
STOEI8 18/12/2014 Call 14.750 0.430 0.430 0.000   295 0.550
STOEJ8 18/12/2014 Put 14.750 0.965 0.965 0.000   50 0.780
STOYV9 18/12/2014 Call 15.000 0.345 0.345 0.390 120 863 0.445
STOYW9 18/12/2014 Put 15.000 1.085 1.135 0.000   800 0.920
STOMO8 18/12/2014 Call 15.010 0.340 0.340 0.000   240 0.445
STOMN8 18/12/2014 Put 15.010 1.105 1.105 0.000   50 0.905
STOEM8 18/12/2014 Call 15.500 0.215 0.215 0.000   218 0.285
STOEN8 18/12/2014 Put 15.500 1.510 1.510 0.000   0 1.255
STOZJ9 18/12/2014 Call 16.000 0.100 0.140 0.115 100 60 0.170
STOZK9 18/12/2014 Put 16.000 1.940 1.940 0.000   46 1.650
STOEK8 18/12/2014 Call 16.500 0.080 0.080 0.000   0 0.105
STOEL8 18/12/2014 Put 16.500 2.410 2.410 0.000   0 2.095
STOMQ7 18/12/2014 Call 17.000 0.050 0.050 0.000   652 0.065
STOMR7 18/12/2014 Put 17.000 2.895 2.895 0.000   5 2.580
STOUM8 18/12/2014 Call 17.010 0.050 0.050 0.000   0 0.065
STOUN8 18/12/2014 Put 17.010 2.795 2.795 0.000   175 2.475
STOF88 18/12/2014 Call 17.500 0.030 0.030 0.000   110 0.045
STOF98 18/12/2014 Put 17.500 3.390 3.390 0.000   152 3.075
STONX7 18/12/2014 Call 18.000 0.020 0.020 0.000   83 0.035
STONY7 18/12/2014 Put 18.000 3.890 3.890 0.000   0 3.575
STOUT8 18/12/2014 Call 18.010 0.020 0.020 0.000   0 0.035
STOUO8 18/12/2014 Put 18.010 3.765 3.765 0.000   160 3.445
STORM7 18/12/2014 Call 19.000 0.008 0.008 0.000   2,000 0.025
STORN7 18/12/2014 Put 19.000 4.890 4.890 0.000   0 4.570
STOW37 18/12/2014 Call 20.000 0.003 0.003 0.000   83 0.015
STOW47 18/12/2014 Put 20.000 5.890 5.890 0.000   0 5.570
STOYF8 29/01/2015 Call 0.010 14.265 14.265 0.000   0 14.570
STOXL8 29/01/2015 Call 12.750 1.750 1.750 0.000   0 1.985
STOXM8 29/01/2015 Put 12.750 0.250 0.250 0.000   80 0.195
STOYB8 29/01/2015 Call 13.000 1.540 1.540 0.000   0 1.790
STOYE8 29/01/2015 Put 13.000 0.300 0.300 0.000   0 0.240
STOXY8 29/01/2015 Call 13.250 1.355 1.355 0.000   0 1.595
STOXZ8 29/01/2015 Put 13.250 0.360 0.360 0.000   0 0.285
STOXR8 29/01/2015 Call 13.500 1.180 1.180 0.000   0 1.410
STOXS8 29/01/2015 Put 13.500 0.435 0.435 0.000   0 0.345
STOXJ8 29/01/2015 Call 13.750 1.020 1.020 0.000   0 1.230
STOXK8 29/01/2015 Put 13.750 0.520 0.520 0.000   110 0.415
STOY98 29/01/2015 Call 14.000 0.875 0.875 0.000   0 1.065
STOYA8 29/01/2015 Put 14.000 0.620 0.620 0.000   0 0.495
STOY78 29/01/2015 Call 14.250 0.740 0.740 0.000   0 0.915
STOY88 29/01/2015 Put 14.250 0.740 0.740 0.000   15 0.595
STOXT8 29/01/2015 Call 14.500 0.625 0.625 0.000   5 0.775
STOXU8 29/01/2015 Put 14.500 0.870 0.870 0.000   0 0.705
STOXH8 29/01/2015 Call 14.750 0.520 0.520 0.000   20 0.650
STOXI8 29/01/2015 Put 14.750 1.015 1.015 0.000   0 0.830
STOY18 29/01/2015 Call 15.000 0.430 0.430 0.000   0 0.545
STOY28 29/01/2015 Put 15.000 1.170 1.170 0.000   0 0.975
STOXV8 29/01/2015 Call 15.500 0.285 0.285 0.000   0 0.365
STOXW8 29/01/2015 Put 15.500 1.525 1.525 0.000   0 1.300
STOY38 29/01/2015 Call 16.000 0.185 0.185 0.000   15 0.235
STOY48 29/01/2015 Put 16.000 1.940 1.940 0.000   0 1.690
STOXN8 29/01/2015 Call 16.500 0.115 0.115 0.000   0 0.145
STOXO8 29/01/2015 Put 16.500 2.400 2.400 0.000   0 2.125
STOY58 29/01/2015 Call 17.000 0.070 0.070 0.000   0 0.080
STOY68 29/01/2015 Put 17.000 2.890 2.890 0.000   0 2.590
STOXP8 29/01/2015 Call 17.500 0.045 0.045 0.000   0 0.040
STOXQ8 29/01/2015 Put 17.500 3.390 3.390 0.000   0 3.080
STOP38 26/03/2015 Call 0.010 14.095 14.095 0.000   0 14.435
STOCQ7 26/03/2015 Call 9.500 4.760 4.760 0.000   0 5.080
STOCR7 26/03/2015 Put 9.500 0.030 0.030 0.000   335 0.030
STOBR7 26/03/2015 Call 11.000 3.315 3.315 0.000   0 3.610
STOBS7 26/03/2015 Put 11.000 0.105 0.105 0.000   15 0.085
STOPN8 26/03/2015 Call 11.010 3.160 3.160 0.000   416 3.455
STOPM8 26/03/2015 Put 11.010 0.105 0.105 0.000   0 0.085
STOBV7 26/03/2015 Call 11.500 2.865 2.865 0.000   0 3.145
STOBW7 26/03/2015 Put 11.500 0.155 0.155 0.000   0 0.120
STOP78 26/03/2015 Call 11.510 2.725 2.725 0.000   604 3.000
STOP68 26/03/2015 Put 11.510 0.155 0.155 0.000   420 0.120
STON28 26/03/2015 Call 11.750 2.645 2.645 0.000   0 2.925
STON38 26/03/2015 Put 11.750 0.185 0.185 0.000   0 0.145
STORH8 26/03/2015 Call 11.760 2.510 2.510 0.000   0 2.780
STORG8 26/03/2015 Put 11.760 0.185 0.185 0.000   85 0.145
STOBP7 26/03/2015 Call 12.000 2.430 2.430 0.000   0 2.705
STOBQ7 26/03/2015 Put 12.000 0.225 0.225 0.000   35 0.175
STOPO8 26/03/2015 Call 12.010 2.300 2.300 0.000   182 2.570
STOPP8 26/03/2015 Put 12.010 0.225 0.225 0.000   0 0.175
STOMV8 26/03/2015 Call 12.250 2.220 2.220 0.000   0 2.495
STOMW8 26/03/2015 Put 12.250 0.270 0.270 0.000   135 0.210
STOBX7 26/03/2015 Call 12.500 2.015 2.015 0.000   0 2.285
STOBY7 26/03/2015 Put 12.500 0.315 0.315 0.000   499 0.255
STOPR8 26/03/2015 Call 12.510 1.900 1.900 0.000   0 2.160
STOPQ8 26/03/2015 Put 12.510 0.315 0.315 0.000   0 0.255
STON48 26/03/2015 Call 12.750 1.820 1.820 0.000   0 2.080
STON58 26/03/2015 Put 12.750 0.375 0.375 0.000   0 0.305
STOC47 26/03/2015 Call 13.000 1.635 1.635 0.000   1,360 1.880
STOC57 26/03/2015 Put 13.000 0.440 0.440 0.000   1,110 0.365
STOMZ8 26/03/2015 Call 13.250 1.460 1.460 0.000   0 1.690
STON18 26/03/2015 Put 13.250 0.520 0.520 0.000   300 0.425
STOBZ7 26/03/2015 Call 13.500 1.290 1.290 0.000   17 1.510
STOC17 26/03/2015 Put 13.500 0.605 0.605 0.000   285 0.500
STON68 26/03/2015 Call 13.750 1.135 1.135 0.000   121 1.340
STON78 26/03/2015 Put 13.750 0.705 0.705 0.000   165 0.575
STOC27 26/03/2015 Call 14.000 0.990 0.990 0.000   116 1.180
STOC37 26/03/2015 Put 14.000 0.815 0.815 0.000   837 0.675
STOPT8 26/03/2015 Call 14.010 0.925 0.925 0.000   100 1.100
STOPS8 26/03/2015 Put 14.010 0.810 0.810 0.000   199 0.670
STOMX8 26/03/2015 Call 14.250 0.860 0.860 0.000   74 1.030
STOMY8 26/03/2015 Put 14.250 0.940 0.940 0.000   0 0.780
STOBM7 26/03/2015 Call 14.500 0.740 0.740 0.000   4,513 0.895
STOBO7 26/03/2015 Put 14.500 1.075 1.075 0.000   3,581 0.900
STON88 26/03/2015 Call 14.750 0.630 0.630 0.000   118 0.765
STON98 26/03/2015 Put 14.750 1.220 1.220 0.000   0 1.035
STOFK7 26/03/2015 Call 15.000 0.535 0.535 0.000   1,530 0.655
STOFL7 26/03/2015 Put 15.000 1.380 1.380 0.000   94 1.180
STOP48 26/03/2015 Call 15.500 0.380 0.380 0.000   370 0.465
STOP58 26/03/2015 Put 15.500 1.725 1.725 0.000   0 1.500
STOLU7 26/03/2015 Call 16.000 0.260 0.260 0.000   167 0.325
STOLW7 26/03/2015 Put 16.000 2.110 2.110 0.000   0 1.865
STOSP8 26/03/2015 Call 16.500 0.175 0.175 0.000   160 0.225
STOSQ8 26/03/2015 Put 16.500 2.520 2.520 0.000   0 2.260
STOMS7 26/03/2015 Call 17.000 0.115 0.115 0.000   245 0.155
STOMT7 26/03/2015 Put 17.000 2.965 2.965 0.000   0 2.690
STOUV8 26/03/2015 Call 17.010 0.105 0.105 0.000   0 0.145
STOUU8 26/03/2015 Put 17.010 2.950 2.950 0.000   540 2.675
STOT68 26/03/2015 Call 17.500 0.075 0.075 0.000   0 0.110
STOT78 26/03/2015 Put 17.500 3.435 3.435 0.000   0 3.145
STONZ7 26/03/2015 Call 18.000 0.055 0.055 0.000   400 0.075
STOP17 26/03/2015 Put 18.000 3.915 3.915 0.000   0 3.620
STORO7 26/03/2015 Call 19.000 0.030 0.030 0.000   0 0.040
STORP7 26/03/2015 Put 19.000 4.905 4.905 0.000   0 4.590
STOW57 26/03/2015 Call 20.000 0.025 0.025 0.000   0 0.030
STOW67 26/03/2015 Put 20.000 5.905 5.905 0.000   0 5.580
STOWM8 25/06/2015 Call 0.010 14.195 14.195 0.000   0 14.530
STOBO9 25/06/2015 Call 8.000 6.260 6.260 0.000   1,856 6.575
STOBP9 25/06/2015 Put 8.000 0.035 0.035 0.000   0 0.030
STOX48 25/06/2015 Call 10.500 3.805 3.805 0.000   0 4.100
STOX58 25/06/2015 Put 10.500 0.125 0.125 0.000   256 0.110
STOXC8 25/06/2015 Call 11.000 3.355 3.355 0.000   0 3.640
STOXD8 25/06/2015 Put 11.000 0.175 0.175 0.000   40 0.145
STOX28 25/06/2015 Call 11.500 2.925 2.925 0.000   2,039 3.195
STOX38 25/06/2015 Put 11.500 0.235 0.235 0.000   20 0.200
STOXA8 25/06/2015 Call 12.000 2.520 2.520 0.000   0 2.775
STOXB8 25/06/2015 Put 12.000 0.325 0.325 0.000   30 0.270
STOVR8 25/06/2015 Call 12.250 2.320 2.320 0.000   0 2.575
STOVS8 25/06/2015 Put 12.250 0.370 0.370 0.000   0 0.320
STOWV8 25/06/2015 Call 12.500 2.130 2.130 0.000   0 2.380
STOWW8 25/06/2015 Put 12.500 0.430 0.430 0.000   78 0.370
STOVZ8 25/06/2015 Call 12.750 1.945 1.945 0.000   0 2.190
STOW18 25/06/2015 Put 12.750 0.495 0.495 0.000   2,020 0.430
STOYC8 25/06/2015 Call 13.000 1.775 1.775 0.000   7 2.005
STOYD8 25/06/2015 Put 13.000 0.570 0.570 0.000   224 0.495
STOVT8 25/06/2015 Call 13.250 1.605 1.605 0.000   0 1.830
STOVU8 25/06/2015 Put 13.250 0.655 0.655 0.000   0 0.565
STOEK9 25/06/2015 Call 13.500 1.450 1.450 0.000   0 1.660
STOEL9 25/06/2015 Put 13.500 0.745 0.745 0.000   168 0.645
STOW28 25/06/2015 Call 13.750 1.300 1.300 0.000   0 1.500
STOW38 25/06/2015 Put 13.750 0.850 0.850 0.000   0 0.735
STOF79 25/06/2015 Call 14.000 1.165 1.165 0.000   1 1.355
STOF89 25/06/2015 Put 14.000 0.960 0.960 0.000   10 0.835
STOVV8 25/06/2015 Call 14.250 1.035 1.035 0.000   0 1.215
STOVW8 25/06/2015 Put 14.250 1.085 1.085 0.000   3 0.940
STOVH9 25/06/2015 Call 14.500 0.915 0.915 0.000   207 1.085
STOVI9 25/06/2015 Put 14.500 1.215 1.215 0.000   136 1.060
STOVP8 25/06/2015 Call 14.750 0.810 0.810 0.000   0 0.960
STOVQ8 25/06/2015 Put 14.750 1.360 1.360 0.000   0 1.185
STOYX9 25/06/2015 Call 15.000 0.710 0.710 0.000   0 0.855
STOYZ9 25/06/2015 Put 15.000 1.510 1.510 0.000   450 1.330
STOVC8 25/06/2015 Call 15.500 0.535 0.535 0.000   65 0.655
STOVB8 25/06/2015 Put 15.500 1.840 1.840 0.000   0 1.635
STOZL9 25/06/2015 Call 16.000 0.395 0.395 0.000   387 0.495
STOZM9 25/06/2015 Put 16.000 2.205 2.205 0.000   0 1.970
STOVX8 25/06/2015 Call 16.500 0.290 0.290 0.000   1 0.365
STOVY8 25/06/2015 Put 16.500 2.600 2.600 0.000   0 2.340
STOMU7 25/06/2015 Call 17.000 0.210 0.210 0.000   0 0.265
STOMV7 25/06/2015 Put 17.000 3.020 3.020 0.000   120 2.740
STOWP8 25/06/2015 Call 17.500 0.150 0.150 0.000   0 0.190
STOWQ8 25/06/2015 Put 17.500 3.460 3.460 0.000   0 3.170
STOP27 25/06/2015 Call 18.000 0.105 0.105 0.000   100 0.135
STOP37 25/06/2015 Put 18.000 3.915 3.915 0.000   0 3.620
STORQ7 25/06/2015 Call 19.000 0.055 0.055 0.000   0 0.075
STORR7 25/06/2015 Put 19.000 4.890 4.890 0.000   0 4.575
STOW77 25/06/2015 Call 20.000 0.035 0.035 0.000   0 0.040
STOW87 25/06/2015 Put 20.000 5.885 5.885 0.000   0 5.565
STOMD8 24/09/2015 Call 11.000 3.360 3.360 0.000   0 3.655
STOME8 24/09/2015 Put 11.000 0.180 0.180 0.000   0 0.150
STOE18 24/09/2015 Call 11.500 2.945 2.945 0.000   0 3.225
STOE28 24/09/2015 Put 11.500 0.270 0.270 0.000   0 0.225
STOBY8 24/09/2015 Call 12.000 2.560 2.560 0.000   0 2.825
STOBZ8 24/09/2015 Put 12.000 0.385 0.385 0.000   0 0.330
STOWT7 24/09/2015 Call 12.500 2.205 2.205 0.000   0 2.455
STOWU7 24/09/2015 Put 12.500 0.530 0.530 0.000   0 0.460
STOVJ7 24/09/2015 Call 13.000 1.885 1.885 0.000   0 2.115
STOVK7 24/09/2015 Put 13.000 0.710 0.710 0.000   0 0.620
STOVT7 24/09/2015 Call 13.500 1.600 1.600 0.000   100 1.810
STOVU7 24/09/2015 Put 13.500 0.925 0.925 0.000   0 0.810
STOVL7 24/09/2015 Call 14.000 1.345 1.345 0.000   0 1.530
STOVM7 24/09/2015 Put 14.000 1.170 1.170 0.000   0 1.035
STOVN7 24/09/2015 Call 14.500 1.120 1.120 0.000   0 1.290
STOVO7 24/09/2015 Put 14.500 1.445 1.445 0.000   0 1.290
STOVR7 24/09/2015 Call 15.000 0.925 0.925 0.000   0 1.080
STOVS7 24/09/2015 Put 15.000 1.745 1.745 0.000   0 1.580
STOVP7 24/09/2015 Call 16.000 0.625 0.625 0.000   0 0.735
STOVQ7 24/09/2015 Put 16.000 2.435 2.435 0.000   0 2.225
STOVX7 24/09/2015 Call 17.000 0.405 0.405 0.000   0 0.490
STOVY7 24/09/2015 Put 17.000 3.205 3.205 0.000   0 2.970
STOVZ7 24/09/2015 Call 18.000 0.260 0.260 0.000   0 0.320
STOW17 24/09/2015 Put 18.000 4.050 4.050 0.000   0 3.790
STOVV7 24/09/2015 Call 19.000 0.165 0.165 0.000   0 0.205
STOVW7 24/09/2015 Put 19.000 4.950 4.950 0.000   0 4.665
STOW97 24/09/2015 Call 20.000 0.100 0.100 0.000   0 0.125
STOWA7 24/09/2015 Put 20.000 5.900 5.900 0.000   0 5.600
STOSG9 17/12/2015 Call 10.000 4.335 4.335 0.000   0 4.630
STOSH9 17/12/2015 Put 10.000 0.195 0.195 0.000   100 0.170
STOS69 17/12/2015 Call 10.500 3.905 3.905 0.000   0 4.190
STOS79 17/12/2015 Put 10.500 0.280 0.280 0.000   100 0.240
STOSE9 17/12/2015 Call 11.000 3.500 3.500 0.000   0 3.775
STOSF9 17/12/2015 Put 11.000 0.380 0.380 0.000   35 0.335
STOS29 17/12/2015 Call 11.500 3.120 3.120 0.000   0 3.390
STOS39 17/12/2015 Put 11.500 0.505 0.505 0.000   100 0.450
STOSC9 17/12/2015 Call 12.000 2.775 2.775 0.000   0 3.025
STOSD9 17/12/2015 Put 12.000 0.655 0.655 0.000   0 0.585
STOS49 17/12/2015 Call 12.500 2.450 2.450 0.000   0 2.680
STOS59 17/12/2015 Put 12.500 0.835 0.835 0.000   0 0.745
STOSL9 17/12/2015 Call 13.000 2.150 2.150 0.000   36 2.375
STOSM9 17/12/2015 Put 13.000 1.030 1.030 0.000   0 0.935
STOST9 17/12/2015 Call 13.500 1.885 1.885 0.000   0 2.090
STOSU9 17/12/2015 Put 13.500 1.260 1.260 0.000   328 1.145
STOTQ9 17/12/2015 Call 14.000 1.645 1.645 0.000   30 1.825
STOTR9 17/12/2015 Put 14.000 1.515 1.515 0.000   0 1.375
STOVJ9 17/12/2015 Call 14.500 1.420 1.420 0.000   0 1.595
STOVK9 17/12/2015 Put 14.500 1.780 1.780 0.000   0 1.645
STOZ19 17/12/2015 Call 15.000 1.230 1.230 0.000   0 1.385
STOZ29 17/12/2015 Put 15.000 2.085 2.085 0.000   0 1.925
STOZN9 17/12/2015 Call 16.000 0.905 0.905 0.000   0 1.035
STOZO9 17/12/2015 Put 16.000 2.740 2.740 0.000   0 2.555
STOMW7 17/12/2015 Call 17.000 0.655 0.655 0.000   0 0.760
STOMX7 17/12/2015 Put 17.000 3.475 3.475 0.000   0 3.260
STOP47 17/12/2015 Call 18.000 0.465 0.465 0.000   0 0.550
STOP57 17/12/2015 Put 18.000 4.265 4.265 0.000   0 4.030
STORS7 17/12/2015 Call 19.000 0.330 0.330 0.000   0 0.395
STORT7 17/12/2015 Put 19.000 5.110 5.110 0.000   0 4.855
STOWB7 17/12/2015 Call 20.000 0.230 0.230 0.000   0 0.280
STOWC7 17/12/2015 Put 20.000 6.000 6.000 0.000   0 5.725
STOPK8 23/03/2016 Call 11.000 3.370 3.370 0.000   0 3.660
STOPL8 23/03/2016 Put 11.000 0.230 0.230 0.000   0 0.195
STONW8 23/03/2016 Call 11.500 2.965 2.965 0.000   0 3.240
STONX8 23/03/2016 Put 11.500 0.335 0.335 0.000   0 0.285
STOP18 23/03/2016 Call 12.000 2.590 2.590 0.000   0 2.850
STOP28 23/03/2016 Put 12.000 0.465 0.465 0.000   0 0.400
STONO8 23/03/2016 Call 12.500 2.250 2.250 0.000   0 2.490
STONP8 23/03/2016 Put 12.500 0.620 0.620 0.000   0 0.540
STONY8 23/03/2016 Call 13.000 1.940 1.940 0.000   0 2.165
STONZ8 23/03/2016 Put 13.000 0.810 0.810 0.000   0 0.710
STONM8 23/03/2016 Call 13.500 1.660 1.660 0.000   0 1.870
STONN8 23/03/2016 Put 13.500 1.025 1.025 0.000   0 0.910
STONS8 23/03/2016 Call 14.000 1.410 1.410 0.000   0 1.605
STONT8 23/03/2016 Put 14.000 1.270 1.270 0.000   0 1.140
STONK8 23/03/2016 Call 14.500 1.195 1.195 0.000   0 1.365
STONL8 23/03/2016 Put 14.500 1.550 1.550 0.000   0 1.395
STONQ8 23/03/2016 Call 15.000 1.005 1.005 0.000   0 1.155
STONR8 23/03/2016 Put 15.000 1.850 1.850 0.000   0 1.680
STONU8 23/03/2016 Call 16.000 0.700 0.700 0.000   0 0.815
STONV8 23/03/2016 Put 16.000 2.525 2.525 0.000   0 2.320
STOSL8 23/03/2016 Call 17.000 0.475 0.475 0.000   0 0.565
STOSM8 23/03/2016 Put 17.000 3.275 3.275 0.000   0 3.045
STOST8 23/03/2016 Call 18.000 0.315 0.315 0.000   0 0.385
STOSU8 23/03/2016 Put 18.000 4.090 4.090 0.000   0 3.840
STOL17 23/06/2016 Call 10.500 4.160 4.160 0.000   0 4.430
STOL27 23/06/2016 Put 10.500 0.545 0.545 0.000   400 0.495
STOKS7 23/06/2016 Call 11.000 3.815 3.815 0.000   0 4.075
STOKT7 23/06/2016 Put 11.000 0.690 0.690 0.000   0 0.625
STOL37 23/06/2016 Call 11.500 3.490 3.490 0.000   0 3.745
STOL47 23/06/2016 Put 11.500 0.850 0.850 0.000   0 0.785
STOKU7 23/06/2016 Call 12.000 3.195 3.195 0.000   0 3.430
STOKV7 23/06/2016 Put 12.000 1.045 1.045 0.000   0 0.960
STOL77 23/06/2016 Call 12.500 2.915 2.915 0.000   0 3.145
STOL87 23/06/2016 Put 12.500 1.245 1.245 0.000   78 1.160
STOKW7 23/06/2016 Call 13.000 2.665 2.665 0.000   0 2.875
STOKX7 23/06/2016 Put 13.000 1.480 1.480 0.000   0 1.375
STOL97 23/06/2016 Call 13.500 2.420 2.420 0.000   0 2.625
STOLA7 23/06/2016 Put 13.500 1.720 1.720 0.000   0 1.610
STOKY7 23/06/2016 Call 14.000 2.210 2.210 0.000   0 2.395
STOKZ7 23/06/2016 Put 14.000 1.995 1.995 0.000   0 1.865
STOL57 23/06/2016 Call 14.500 2.000 2.000 0.000   0 2.185
STOL67 23/06/2016 Put 14.500 2.270 2.270 0.000   0 2.140
STOLC7 23/06/2016 Call 15.000 1.820 1.820 0.000   0 1.985
STOLD7 23/06/2016 Put 15.000 2.580 2.580 0.000   0 2.425
STOLX7 23/06/2016 Call 16.000 1.495 1.495 0.000   0 1.640
STOLY7 23/06/2016 Put 16.000 3.230 3.230 0.000   0 3.050
STOMY7 23/06/2016 Call 17.000 1.220 1.220 0.000   0 1.360
STOMZ7 23/06/2016 Put 17.000 3.930 3.930 0.000   0 3.740
STOP67 23/06/2016 Call 18.000 1.005 1.005 0.000   832 1.120
STOP77 23/06/2016 Put 18.000 4.680 4.680 0.000   0 4.475
STORU7 23/06/2016 Call 19.000 0.820 0.820 0.000   0 0.910
STORV7 23/06/2016 Put 19.000 5.480 5.480 0.000   0 5.250
STOWD7 23/06/2016 Call 20.000 0.665 0.665 0.000   0 0.755
STOWE7 23/06/2016 Put 20.000 6.305 6.305 0.000   0 6.065
STOMF8 22/12/2016 Call 11.000 3.535 3.535 0.000   0 3.810
STOMG8 22/12/2016 Put 11.000 0.595 0.595 0.000   152 0.535
STOG28 22/12/2016 Call 11.500 3.180 3.180 0.000   0 3.445
STOG38 22/12/2016 Put 11.500 0.750 0.750 0.000   100 0.685
STOEO8 22/12/2016 Call 12.000 2.855 2.855 0.000   0 3.100
STOEP8 22/12/2016 Put 12.000 0.940 0.940 0.000   0 0.860
STOES8 22/12/2016 Call 12.500 2.550 2.550 0.000   0 2.785
STOET8 22/12/2016 Put 12.500 1.145 1.145 0.000   0 1.050
STOEQ8 22/12/2016 Call 13.000 2.280 2.280 0.000   0 2.500
STOER8 22/12/2016 Put 13.000 1.370 1.370 0.000   0 1.270
STOEW8 22/12/2016 Call 13.500 2.030 2.030 0.000   0 2.230
STOEX8 22/12/2016 Put 13.500 1.620 1.620 0.000   0 1.500
STOF58 22/12/2016 Call 14.000 1.800 1.800 0.000   0 1.995
STOF68 22/12/2016 Put 14.000 1.890 1.890 0.000   0 1.760
STOEU8 22/12/2016 Call 14.500 1.600 1.600 0.000   0 1.770
STOEV8 22/12/2016 Put 14.500 2.175 2.175 0.000   80 2.030
STOF38 22/12/2016 Call 15.000 1.410 1.410 0.000   0 1.575
STOF48 22/12/2016 Put 15.000 2.480 2.480 0.000   0 2.330
STOF18 22/12/2016 Call 16.000 1.095 1.095 0.000   0 1.235
STOF28 22/12/2016 Put 16.000 3.135 3.135 0.000   0 2.960
STOEY8 22/12/2016 Call 17.000 0.845 0.845 0.000   0 0.965
STOEZ8 22/12/2016 Put 17.000 3.845 3.845 0.000   0 3.645
STOFF8 22/12/2016 Call 18.000 0.650 0.650 0.000   0 0.745
STOFG8 22/12/2016 Put 18.000 4.600 4.600 0.000   0 4.390
STOW48 29/06/2017 Call 12.000 2.720 2.720 0.000   0 2.975
STOW58 29/06/2017 Put 12.000 0.740 0.740 0.000   100 0.665
STOWA8 29/06/2017 Call 12.500 2.410 2.410 0.000   0 2.645
STOWB8 29/06/2017 Put 12.500 0.920 0.920 0.000   100 0.825
STOWE8 29/06/2017 Call 13.000 2.130 2.130 0.000   0 2.350
STOWF8 29/06/2017 Put 13.000 1.120 1.120 0.000   0 1.020
STOW88 29/06/2017 Call 13.500 1.880 1.880 0.000   0 2.080
STOW98 29/06/2017 Put 13.500 1.355 1.355 0.000   0 1.235
STOWG8 29/06/2017 Call 14.000 1.650 1.650 0.000   0 1.840
STOWH8 29/06/2017 Put 14.000 1.605 1.605 0.000   0 1.465
STOW68 29/06/2017 Call 14.500 1.445 1.445 0.000   0 1.620
STOW78 29/06/2017 Put 14.500 1.870 1.870 0.000   0 1.725
STOWK8 29/06/2017 Call 15.000 1.265 1.265 0.000   0 1.420
STOWL8 29/06/2017 Put 15.000 2.165 2.165 0.000   0 2.000
STOWI8 29/06/2017 Call 16.000 0.960 0.960 0.000   0 1.085
STOWJ8 29/06/2017 Put 16.000 2.805 2.805 0.000   0 2.610
STOWC8 29/06/2017 Call 17.000 0.725 0.725 0.000   0 0.825
STOWD8 29/06/2017 Put 17.000 3.510 3.510 0.000   0 3.290
STOWN8 29/06/2017 Call 18.000 0.540 0.540 0.000   0 0.625
STOWO8 29/06/2017 Put 18.000 4.265 4.265 0.000   0 4.025

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.