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 13.400 Down -0.100 13.390 13.420 13.590 13.590 13.380 3,914,517 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOC18 29/05/2014 Call 0.010 13.425 13.425 0.000   50 13.530
STOM38 29/05/2014 Call 11.250 2.180 2.180 0.000   0 2.285
STOM48 29/05/2014 Put 11.250 0.015 0.015 0.000   0 0.008
STOGU8 29/05/2014 Call 11.500 1.935 1.935 0.000   0 2.040
STOGV8 29/05/2014 Put 11.500 0.015 0.015 0.000   0 0.015
STOGK8 29/05/2014 Call 11.750 1.695 1.695 0.000   0 1.790
STOGL8 29/05/2014 Put 11.750 0.020 0.020 0.000   100 0.020
STOK48 29/05/2014 Call 11.760 1.685 1.685 0.000   0 1.785
STOK38 29/05/2014 Put 11.760 0.020 0.020 0.000   240 0.020
STOCP8 29/05/2014 Call 12.000 1.450 1.450 0.000   0 1.550
STOCQ8 29/05/2014 Put 12.000 0.025 0.025 0.000   170 0.025
STOK18 29/05/2014 Call 12.010 1.440 1.440 0.000   0 1.540
STOK28 29/05/2014 Put 12.010 0.025 0.025 0.000   0 0.025
STOC88 29/05/2014 Call 12.250 1.210 1.210 0.000   0 1.310
STOC98 29/05/2014 Put 12.250 0.035 0.035 0.000   230 0.035
STOLU8 29/05/2014 Call 12.260 1.200 1.200 0.000   0 1.300
STOLT8 29/05/2014 Put 12.260 0.035 0.035 0.000   0 0.035
STOZW7 29/05/2014 Call 12.500 0.975 0.975 0.000   0 1.075
STOZX7 29/05/2014 Put 12.500 0.050 0.050 0.000   1,290 0.050
STOLR8 29/05/2014 Call 12.510 0.965 0.965 0.000   0 1.065
STOLS8 29/05/2014 Put 12.510 0.055 0.055 0.000   0 0.050
STOBS8 29/05/2014 Call 12.750 0.755 0.755 0.000   0 0.850
STOBT8 29/05/2014 Put 12.750 0.080 0.080 0.075 100 5,205 0.070
STOP98 29/05/2014 Call 12.760 0.745 0.745 0.000   0 0.840
STOP88 29/05/2014 Put 12.760 0.080 0.080 0.000   140 0.075
STOBL8 29/05/2014 Call 13.000 0.550 0.550 0.000   459 0.640
STOBM8 29/05/2014 Put 13.000 0.125 0.125 0.120 65 3,061 0.110
STOJT8 29/05/2014 Call 13.010 0.545 0.545 0.000   0 0.635
STOJS8 29/05/2014 Put 13.010 0.130 0.130 0.000   1,041 0.110
STOB88 29/05/2014 Call 13.250 0.375 0.375 0.000   70 0.455
STOB98 29/05/2014 Put 13.250 0.200 0.200 0.000   1,554 0.170
STOJP8 29/05/2014 Call 13.260 0.370 0.370 0.375 6 92 0.450
STOJM8 29/05/2014 Put 13.260 0.200 0.200 0.000   757 0.175
STOB28 29/05/2014 Call 13.500 0.240 0.240 0.230 400 1,426 0.300
STOB38 29/05/2014 Put 13.500 0.310 0.310 0.280 440 3,815 0.265
STOPV8 29/05/2014 Call 13.510 0.235 0.235 0.000 150 22 0.295
STOPU8 29/05/2014 Put 13.510 0.315 0.315 0.000   1,137 0.265
STOBO8 29/05/2014 Call 13.750 0.140 0.140 0.155 330 2,264 0.185
STOBP8 29/05/2014 Put 13.750 0.465 0.465 0.360 100 1,600 0.395
STOPZ8 29/05/2014 Call 13.760 0.140 0.140 0.130 170 395 0.180
STOPY8 29/05/2014 Put 13.760 0.470 0.470 0.000   120 0.400
STOBJ8 29/05/2014 Call 14.000 0.080 0.080 0.000   7,999 0.105
STOBK8 29/05/2014 Put 14.000 0.660 0.660 0.000   1,325 0.570
STOQ18 29/05/2014 Call 14.010 0.075 0.075 0.000 150 320 0.105
STOQ28 29/05/2014 Put 14.010 0.660 0.660 0.000   575 0.570
STOZY7 29/05/2014 Call 14.250 0.045 0.045 0.040 433 2,527 0.060
STOB18 29/05/2014 Put 14.250 0.880 0.880 0.000   625 0.775
STOFK8 29/05/2014 Call 14.260 0.045 0.045 0.000   2,044 0.055
STOFJ8 29/05/2014 Put 14.260 0.875 0.875 0.000   960 0.770
STOB48 29/05/2014 Call 14.500 0.025 0.025 0.000   3,660 0.030
STOB58 29/05/2014 Put 14.500 1.115 1.115 0.000   342 1.005
STOLW8 29/05/2014 Call 14.510 0.025 0.025 0.000   126 0.030
STOLX8 29/05/2014 Put 14.510 1.110 1.110 0.000   1,137 0.995
STOBQ8 29/05/2014 Call 14.750 0.015 0.015 0.000   1,721 0.020
STOBR8 29/05/2014 Put 14.750 1.360 1.360 0.000   75 1.250
STOLZ8 29/05/2014 Call 14.760 0.015 0.015 0.000   72 0.020
STOLY8 29/05/2014 Put 14.760 1.350 1.350 0.000   0 1.235
STOBH8 29/05/2014 Call 15.000 0.009 0.009 0.000   1,150 0.010
STOBI8 29/05/2014 Put 15.000 1.605 1.605 0.000   0 1.500
STOMS8 29/05/2014 Call 15.010 0.009 0.009 0.000   0 0.010
STOMR8 29/05/2014 Put 15.010 1.595 1.595 0.000   1,020 1.480
STOBU8 29/05/2014 Call 15.500 0.003 0.003 0.000   650 0.004
STOBV8 29/05/2014 Put 15.500 2.100 2.100 0.000   0 2.000
STOB68 29/05/2014 Call 16.000 0.001 0.001 0.000   42 0.001
STOB78 29/05/2014 Put 16.000 2.600 2.600 0.000   0 2.500
STOBW8 29/05/2014 Call 16.500 0.000 0.000 0.000   0 0.000
STOBX8 29/05/2014 Put 16.500 3.100 3.100 0.000   0 3.000
STOBF8 29/05/2014 Call 17.000 0.000 0.000 0.000   0 0.000
STOBG8 29/05/2014 Put 17.000 3.600 3.600 0.000   0 3.500
STOCH8 29/05/2014 Call 17.500 0.000 0.000 0.000   0 0.000
STOCI8 29/05/2014 Put 17.500 4.100 4.100 0.000   0 4.000
STOFR8 29/05/2014 Call 18.000 0.000 0.000 0.000   0 0.000
STOFS8 29/05/2014 Put 18.000 4.600 4.600 0.000   0 4.505
STOLB7 26/06/2014 Call 0.010 13.455 13.455 0.000   0 13.565
STOBJ9 26/06/2014 Call 8.000 5.435 5.435 0.000   0 5.535
STOBK9 26/06/2014 Put 8.000 0.000 0.000 0.000   30 0.000
STOWR8 26/06/2014 Call 8.500 4.940 4.940 0.000   0 5.040
STOWS8 26/06/2014 Put 8.500 0.000 0.000 0.000   180 0.000
STOUP8 26/06/2014 Call 9.000 4.445 4.445 0.000   0 4.545
STOUQ8 26/06/2014 Put 9.000 0.000 0.000 0.000   200 0.001
STORQ8 26/06/2014 Call 9.500 3.950 3.950 0.000   0 4.045
STORR8 26/06/2014 Put 9.500 0.001 0.001 0.000   330 0.002
STONT7 26/06/2014 Call 10.000 3.455 3.455 0.000   820 3.550
STONS7 26/06/2014 Put 10.000 0.004 0.004 0.000   390 0.006
STORW7 26/06/2014 Call 10.010 3.445 3.445 0.000   0 3.540
STORX7 26/06/2014 Put 10.010 0.004 0.004 0.000   100 0.006
STORS8 26/06/2014 Call 10.500 2.960 2.960 0.000   0 3.060
STORT8 26/06/2014 Put 10.500 0.010 0.010 0.000   660 0.010
STORZ7 26/06/2014 Call 10.510 2.950 2.950 0.000   24 3.050
STORY7 26/06/2014 Put 10.510 0.010 0.010 0.000   100 0.010
STOKM7 26/06/2014 Call 10.750 2.715 2.715 0.000   0 2.810
STOKN7 26/06/2014 Put 10.750 0.015 0.015 0.000   190 0.015
STORW8 26/06/2014 Call 11.000 2.470 2.470 0.000   0 2.565
STORX8 26/06/2014 Put 11.000 0.020 0.020 0.035 20 120 0.020
STOS17 26/06/2014 Call 11.010 2.460 2.460 0.000   0 2.555
STOS27 26/06/2014 Put 11.010 0.020 0.020 0.000   1 0.020
STOKI7 26/06/2014 Call 11.250 2.225 2.225 0.000   0 2.325
STOKJ7 26/06/2014 Put 11.250 0.025 0.025 0.000   175 0.025
STORU8 26/06/2014 Call 11.500 1.985 1.985 0.000   0 2.080
STORV8 26/06/2014 Put 11.500 0.035 0.035 0.000   466 0.035
STOS47 26/06/2014 Call 11.510 1.975 1.975 0.000   0 2.075
STOS37 26/06/2014 Put 11.510 0.035 0.035 0.000   0 0.035
STOKK7 26/06/2014 Call 11.750 1.745 1.745 0.000   0 1.845
STOKL7 26/06/2014 Put 11.750 0.045 0.045 0.000   20 0.040
STORY8 26/06/2014 Call 12.000 1.510 1.510 0.000   70 1.610
STORZ8 26/06/2014 Put 12.000 0.060 0.060 0.000 100 500 0.055
STOS57 26/06/2014 Call 12.010 1.500 1.500 0.000   42 1.600
STOS67 26/06/2014 Put 12.010 0.060 0.060 0.000   852 0.055
STOKC7 26/06/2014 Call 12.250 1.280 1.280 0.000   0 1.380
STOKD7 26/06/2014 Put 12.250 0.080 0.080 0.000   875 0.075
STOI78 26/06/2014 Call 12.500 1.060 1.060 0.000   125 1.155
STOI68 26/06/2014 Put 12.500 0.110 0.110 0.000   3,655 0.105
STOKO7 26/06/2014 Call 12.750 0.855 0.855 0.000   0 0.945
STOKP7 26/06/2014 Put 12.750 0.155 0.155 0.000   1,833 0.140
STOI88 26/06/2014 Call 13.000 0.665 0.665 0.000   225 0.750
STOI98 26/06/2014 Put 13.000 0.215 0.215 0.175 140 795 0.195
STOJV8 26/06/2014 Call 13.010 0.660 0.660 0.000   0 0.740
STOJU8 26/06/2014 Put 13.010 0.220 0.220 0.215 25 429 0.195
STOKE7 26/06/2014 Call 13.250 0.500 0.500 0.000   56 0.575
STOKF7 26/06/2014 Put 13.250 0.305 0.305 0.285 120 345 0.275
STOPX8 26/06/2014 Call 13.260 0.495 0.495 0.000   0 0.565
STOPW8 26/06/2014 Put 13.260 0.305 0.305 0.000   69 0.275
STOIG8 26/06/2014 Call 13.500 0.365 0.365 0.000   1,696 0.420
STOIF8 26/06/2014 Put 13.500 0.415 0.415 0.400 6 931 0.375
STOGR8 26/06/2014 Call 13.510 0.355 0.355 0.000 20 90 0.415
STOGQ8 26/06/2014 Put 13.510 0.415 0.415 0.000 20 1,595 0.375
STOKQ7 26/06/2014 Call 13.750 0.250 0.250 0.250 879 2,689 0.295
STOKR7 26/06/2014 Put 13.750 0.555 0.555 0.000   260 0.505
STOLP8 26/06/2014 Call 13.760 0.245 0.245 0.000   747 0.290
STOLQ8 26/06/2014 Put 13.760 0.550 0.550 0.000   340 0.500
STOTQ8 26/06/2014 Call 14.000 0.165 0.165 0.160 1,733 5,528 0.200
STOTR8 26/06/2014 Put 14.000 0.725 0.725 0.000   1,225 0.665
STOFZ8 26/06/2014 Call 14.010 0.165 0.165 0.000   105 0.200
STOG18 26/06/2014 Put 14.010 0.720 0.720 0.000   1,080 0.660
STOKG7 26/06/2014 Call 14.250 0.110 0.110 0.100 90 2,880 0.130
STOKH7 26/06/2014 Put 14.250 0.925 0.925 0.000   1,098 0.850
STOFL8 26/06/2014 Call 14.260 0.105 0.105 0.000   529 0.130
STOFM8 26/06/2014 Put 14.260 0.915 0.915 0.000   350 0.845
STOVB9 26/06/2014 Call 14.500 0.070 0.070 0.000   1,138 0.085
STOVC9 26/06/2014 Put 14.500 1.140 1.140 1.140 54 382 1.060
STOYV7 26/06/2014 Call 14.510 0.070 0.070 0.000   278 0.085
STOYU7 26/06/2014 Put 14.510 1.125 1.125 0.000   1,650 1.050
STOLI7 26/06/2014 Call 14.750 0.045 0.045 0.000   483 0.055
STOLJ7 26/06/2014 Put 14.750 1.370 1.370 0.000   90 1.285
STOYW7 26/06/2014 Call 14.760 0.045 0.045 0.000   494 0.050
STOYX7 26/06/2014 Put 14.760 1.355 1.355 0.000   160 1.270
STOYR9 26/06/2014 Call 15.000 0.030 0.030 0.000   1,015 0.035
STOYS9 26/06/2014 Put 15.000 1.610 1.610 0.000   267 1.520
STOK98 26/06/2014 Call 15.010 0.030 0.030 0.000   0 0.030
STOKA8 26/06/2014 Put 15.010 1.590 1.590 0.000   439 1.500
STOLS7 26/06/2014 Call 15.500 0.015 0.015 0.000   5,100 0.010
STOLT7 26/06/2014 Put 15.500 2.105 2.105 0.000   0 2.005
STOKC8 26/06/2014 Call 15.510 0.015 0.015 0.000   11 0.010
STOKB8 26/06/2014 Put 15.510 2.070 2.070 0.000   187 1.980
STOZH9 26/06/2014 Call 16.000 0.008 0.008 0.015 21 524 0.004
STOZI9 26/06/2014 Put 16.000 2.600 2.600 0.000   0 2.505
STOJI7 26/06/2014 Call 16.010 0.008 0.008 0.000   26 0.004
STOJH7 26/06/2014 Put 16.010 2.560 2.560 0.000   175 2.470
STOMM7 26/06/2014 Call 16.500 0.004 0.004 0.000   242 0.001
STOMN7 26/06/2014 Put 16.500 3.100 3.100 0.000   0 3.005
STOEH7 26/06/2014 Call 17.000 0.002 0.002 0.000   1,214 0.000
STOEG7 26/06/2014 Put 17.000 3.600 3.600 0.000   0 3.500
STOJJ7 26/06/2014 Call 17.010 0.002 0.002 0.000   40 0.000
STOJK7 26/06/2014 Put 17.010 3.545 3.545 0.000   325 3.460
STOEI7 26/06/2014 Call 17.500 0.001 0.001 0.000   490 0.000
STOEJ7 26/06/2014 Put 17.500 4.100 4.100 0.000   84 4.000
STORI7 26/06/2014 Call 18.000 0.000 0.000 0.000   50 0.000
STORJ7 26/06/2014 Put 18.000 4.600 4.600 0.000   0 4.500
STOJM7 26/06/2014 Call 18.010 0.000 0.000 0.000   0 0.000
STOJL7 26/06/2014 Put 18.010 4.530 4.530 0.000   360 4.455
STOTP7 26/06/2014 Call 18.500 0.000 0.000 0.000   100 0.000
STOTQ7 26/06/2014 Put 18.500 5.100 5.100 0.000   0 5.000
STOV57 26/06/2014 Call 19.000 0.000 0.000 0.000   0 0.000
STOV67 26/06/2014 Put 19.000 5.600 5.600 0.000   0 5.500
STOJ38 24/07/2014 Call 0.010 13.485 13.485 0.000   0 13.595
STOM58 24/07/2014 Call 11.250 2.265 2.265 0.000   0 2.370
STOM68 24/07/2014 Put 11.250 0.050 0.050 0.000   15 0.045
STOGW8 24/07/2014 Call 11.500 2.035 2.035 0.000   0 2.135
STOGX8 24/07/2014 Put 11.500 0.065 0.065 0.000   237 0.055
STOGY8 24/07/2014 Call 11.750 1.805 1.805 0.000   0 1.905
STOGZ8 24/07/2014 Put 11.750 0.080 0.080 0.000   185 0.070
STOI18 24/07/2014 Call 12.000 1.580 1.580 0.000   0 1.680
STOI28 24/07/2014 Put 12.000 0.105 0.105 0.000   245 0.095
STOI38 24/07/2014 Call 12.250 1.365 1.365 0.000   0 1.460
STOI48 24/07/2014 Put 12.250 0.135 0.135 0.000   15 0.125
STOI58 24/07/2014 Call 12.500 1.155 1.155 0.000   0 1.250
STOIH8 24/07/2014 Put 12.500 0.180 0.180 0.000   515 0.165
STOJ48 24/07/2014 Call 12.510 1.150 1.150 0.000   0 1.240
STOJ58 24/07/2014 Put 12.510 0.180 0.180 0.000   0 0.165
STOII8 24/07/2014 Call 12.750 0.965 0.965 0.000   0 1.050
STOIJ8 24/07/2014 Put 12.750 0.235 0.235 0.000   140 0.215
STOJ78 24/07/2014 Call 12.760 0.955 0.955 0.000   0 1.040
STOJ68 24/07/2014 Put 12.760 0.235 0.235 0.000   0 0.215
STOIK8 24/07/2014 Call 13.000 0.785 0.785 0.000   0 0.865
STOIL8 24/07/2014 Put 13.000 0.310 0.310 0.000   50 0.280
STOJ88 24/07/2014 Call 13.010 0.780 0.780 0.000   220 0.855
STOJ98 24/07/2014 Put 13.010 0.305 0.305 0.000   0 0.280
STOIM8 24/07/2014 Call 13.250 0.630 0.630 0.000   20 0.700
STOIN8 24/07/2014 Put 13.250 0.400 0.400 0.385 62 235 0.360
STOJB8 24/07/2014 Call 13.260 0.620 0.620 0.000   0 0.690
STOJA8 24/07/2014 Put 13.260 0.395 0.395 0.000   103 0.360
STOIO8 24/07/2014 Call 13.500 0.490 0.490 0.000   20 0.550
STOIP8 24/07/2014 Put 13.500 0.510 0.510 0.500 100 301 0.465
STOJC8 24/07/2014 Call 13.510 0.480 0.480 0.000   150 0.545
STOJD8 24/07/2014 Put 13.510 0.505 0.505 0.000   110 0.465
STOIQ8 24/07/2014 Call 13.750 0.370 0.370 0.000   195 0.425
STOIR8 24/07/2014 Put 13.750 0.640 0.640 0.000   25 0.590
STOJF8 24/07/2014 Call 13.760 0.365 0.365 0.000   23 0.420
STOJE8 24/07/2014 Put 13.760 0.635 0.635 0.000   90 0.585
STOIS8 24/07/2014 Call 14.000 0.275 0.275 0.000   195 0.320
STOIT8 24/07/2014 Put 14.000 0.795 0.795 0.000   2,239 0.735
STOJG8 24/07/2014 Call 14.010 0.270 0.270 0.000   141 0.315
STOJH8 24/07/2014 Put 14.010 0.785 0.785 0.000   305 0.730
STOIU8 24/07/2014 Call 14.250 0.200 0.200 0.195 382 37 0.235
STOIV8 24/07/2014 Put 14.250 0.965 0.965 0.000   436 0.905
STOIW8 24/07/2014 Call 14.500 0.140 0.140 0.000 170 25 0.170
STOIX8 24/07/2014 Put 14.500 1.150 1.150 0.000   0 1.095
STOIY8 24/07/2014 Call 14.750 0.100 0.100 0.000   1,500 0.120
STOIZ8 24/07/2014 Put 14.750 1.360 1.360 0.000   0 1.305
STOJ18 24/07/2014 Call 15.000 0.070 0.070 0.000   300 0.085
STOJ28 24/07/2014 Put 15.000 1.600 1.600 0.000   0 1.530
STOJQ8 24/07/2014 Call 15.500 0.035 0.035 0.000   30 0.040
STOJR8 24/07/2014 Put 15.500 2.100 2.100 0.000   0 2.005
STOK58 24/07/2014 Call 16.000 0.015 0.015 0.000   30 0.020
STOK68 24/07/2014 Put 16.000 2.600 2.600 0.000   0 2.500
STOK78 24/07/2014 Call 16.500 0.007 0.007 0.000   0 0.007
STOK88 24/07/2014 Put 16.500 3.100 3.100 0.000   0 3.000
STOKD8 24/07/2014 Call 17.000 0.003 0.003 0.000   0 0.003
STOKE8 24/07/2014 Put 17.000 3.600 3.600 0.000   0 3.500
STOLG8 28/08/2014 Call 0.010 13.360 13.360 0.000   0 13.465
STOM78 28/08/2014 Call 11.250 2.320 2.320 0.000   0 2.420
STOM88 28/08/2014 Put 11.250 0.105 0.105 0.000   15 0.095
STOLN8 28/08/2014 Call 11.500 2.095 2.095 0.000   0 2.195
STOLO8 28/08/2014 Put 11.500 0.130 0.130 0.000   211 0.120
STOLL8 28/08/2014 Call 11.750 1.875 1.875 0.000   0 1.975
STOLM8 28/08/2014 Put 11.750 0.165 0.165 0.000   105 0.150
STOLC8 28/08/2014 Call 12.000 1.665 1.665 0.000   0 1.760
STOLD8 28/08/2014 Put 12.000 0.205 0.205 0.000   45 0.190
STOL68 28/08/2014 Call 12.250 1.455 1.455 0.000   0 1.555
STOL78 28/08/2014 Put 12.250 0.255 0.255 0.000   80 0.235
STOKL8 28/08/2014 Call 12.500 1.265 1.265 0.000   0 1.355
STOKM8 28/08/2014 Put 12.500 0.320 0.320 0.000   1,190 0.295
STOKV8 28/08/2014 Call 12.750 1.085 1.085 0.000   0 1.170
STOKW8 28/08/2014 Put 12.750 0.395 0.395 0.000   115 0.365
STOLA8 28/08/2014 Call 13.000 0.920 0.920 0.000   0 0.995
STOLB8 28/08/2014 Put 13.000 0.480 0.480 0.000   1,006 0.445
STOL28 28/08/2014 Call 13.250 0.765 0.765 0.000   0 0.840
STOL38 28/08/2014 Put 13.250 0.580 0.580 0.000   245 0.545
STOKP8 28/08/2014 Call 13.500 0.630 0.630 0.000   0 0.700
STOKQ8 28/08/2014 Put 13.500 0.705 0.705 0.680 30 372 0.660
STOMQ8 28/08/2014 Call 13.510 0.560 0.560 0.000   0 0.620
STOMP8 28/08/2014 Put 13.510 0.710 0.710 0.000   30 0.665
STOKT8 28/08/2014 Call 13.750 0.510 0.510 0.000   3,000 0.570
STOKU8 28/08/2014 Put 13.750 0.840 0.840 0.000   430 0.790
STOL48 28/08/2014 Call 14.000 0.405 0.405 0.425 50 38 0.460
STOL58 28/08/2014 Put 14.000 0.990 0.990 0.000   501 0.930
STOKZ8 28/08/2014 Call 14.250 0.320 0.320 0.000   10 0.365
STOL18 28/08/2014 Put 14.250 1.160 1.160 0.000   0 1.090
STOKN8 28/08/2014 Call 14.500 0.245 0.245 0.000 100 1,008 0.290
STOKO8 28/08/2014 Put 14.500 1.340 1.340 0.000   100 1.265
STOKR8 28/08/2014 Call 14.750 0.190 0.190 0.000   2,140 0.225
STOKS8 28/08/2014 Put 14.750 1.535 1.535 0.000   223 1.455
STOLE8 28/08/2014 Call 15.000 0.145 0.145 0.000   73 0.170
STOLF8 28/08/2014 Put 15.000 1.745 1.745 0.000   147 1.660
STOKX8 28/08/2014 Call 15.500 0.080 0.080 0.000   0 0.100
STOKY8 28/08/2014 Put 15.500 2.185 2.185 0.000   98 2.095
STOL88 28/08/2014 Call 16.000 0.045 0.045 0.000   0 0.055
STOL98 28/08/2014 Put 16.000 2.650 2.650 0.000   0 2.555
STOLH8 28/08/2014 Call 16.500 0.025 0.025 0.000   10 0.030
STOLI8 28/08/2014 Put 16.500 3.125 3.125 0.000   7 3.025
STOLJ8 28/08/2014 Call 17.000 0.015 0.015 0.000   0 0.020
STOLK8 28/08/2014 Put 17.000 3.610 3.610 0.000   0 3.505
STOW27 25/09/2014 Call 0.010 13.370 13.370 0.000   220 13.480
STOPN9 25/09/2014 Call 8.500 4.985 4.985 0.000   0 5.080
STOPO9 25/09/2014 Put 8.500 0.025 0.025 0.000   30 0.020
STOP19 25/09/2014 Call 9.000 4.500 4.500 0.000   0 4.590
STOP29 25/09/2014 Put 9.000 0.030 0.030 0.000   0 0.025
STOKM9 25/09/2014 Call 9.500 4.010 4.010 0.000   0 4.100
STOKN9 25/09/2014 Put 9.500 0.040 0.040 0.000   0 0.035
STOWX7 25/09/2014 Call 9.510 3.890 3.890 0.000   0 3.975
STOWY7 25/09/2014 Put 9.510 0.040 0.040 0.000   0 0.035
STOKC9 25/09/2014 Call 10.000 3.530 3.530 0.000   0 3.620
STOKD9 25/09/2014 Put 10.000 0.055 0.055 0.000   30 0.055
STOX17 25/09/2014 Call 10.010 3.410 3.410 0.000   0 3.500
STOWZ7 25/09/2014 Put 10.010 0.055 0.055 0.000   60 0.055
STOKK9 25/09/2014 Call 10.500 3.055 3.055 0.000   0 3.145
STOKL9 25/09/2014 Put 10.500 0.080 0.080 0.000   30 0.075
STOX27 25/09/2014 Call 10.510 2.940 2.940 0.000   0 3.030
STOX37 25/09/2014 Put 10.510 0.080 0.080 0.000   0 0.075
STOK69 25/09/2014 Call 11.000 2.585 2.585 0.000   0 2.675
STOK79 25/09/2014 Put 11.000 0.120 0.120 0.000   307 0.115
STOWV7 25/09/2014 Call 11.010 2.485 2.485 0.000   140 2.575
STOWW7 25/09/2014 Put 11.010 0.120 0.120 0.000   30 0.115
STOM98 25/09/2014 Call 11.250 2.355 2.355 0.000   0 2.450
STOMA8 25/09/2014 Put 11.250 0.145 0.145 0.000   15 0.135
STOKI9 25/09/2014 Call 11.500 2.135 2.135 0.000   50 2.230
STOKJ9 25/09/2014 Put 11.500 0.175 0.175 0.160 100 150 0.165
STOX57 25/09/2014 Call 11.510 2.040 2.040 0.000   253 2.135
STOX47 25/09/2014 Put 11.510 0.175 0.175 0.000   23 0.165
STOGM8 25/09/2014 Call 11.750 1.915 1.915 0.000   480 2.010
STOGN8 25/09/2014 Put 11.750 0.210 0.210 0.000   85 0.200
STOK89 25/09/2014 Call 12.000 1.710 1.710 0.000   0 1.805
STOK99 25/09/2014 Put 12.000 0.260 0.260 0.000   178 0.245
STOX67 25/09/2014 Call 12.010 1.630 1.630 0.000   0 1.720
STOX77 25/09/2014 Put 12.010 0.255 0.255 0.000   63 0.245
STOCF8 25/09/2014 Call 12.250 1.505 1.505 0.000   0 1.600
STOCG8 25/09/2014 Put 12.250 0.315 0.315 0.000   93 0.295
STOKG9 25/09/2014 Call 12.500 1.315 1.315 0.000   0 1.415
STOKH9 25/09/2014 Put 12.500 0.380 0.380 0.360 40 580 0.360
STOWR7 25/09/2014 Call 12.750 1.140 1.140 0.000   0 1.235
STOWS7 25/09/2014 Put 12.750 0.460 0.460 0.000   225 0.435
STOKA9 25/09/2014 Call 13.000 0.975 0.975 0.000   25 1.065
STOKB9 25/09/2014 Put 13.000 0.555 0.555 0.000   3,863 0.520
STOWL7 25/09/2014 Call 13.250 0.825 0.825 0.000   0 0.915
STOWM7 25/09/2014 Put 13.250 0.660 0.660 0.000   1,382 0.620
STOKE9 25/09/2014 Call 13.500 0.695 0.695 0.000   30 0.775
STOKF9 25/09/2014 Put 13.500 0.785 0.785 0.000   762 0.735
STOVD7 25/09/2014 Call 13.750 0.575 0.575 0.000   20 0.645
STOVE7 25/09/2014 Put 13.750 0.920 0.920 0.000   2,025 0.860
STONU7 25/09/2014 Call 14.000 0.465 0.465 0.000   2,003 0.535
STONV7 25/09/2014 Put 14.000 1.070 1.070 0.000   2,506 1.005
STOV97 25/09/2014 Call 14.250 0.375 0.375 0.380 40 736 0.440
STOVA7 25/09/2014 Put 14.250 1.235 1.235 0.000   135 1.160
STOVD9 25/09/2014 Call 14.500 0.300 0.300 0.000   300 0.355
STOVE9 25/09/2014 Put 14.500 1.410 1.410 0.000   282 1.330
STOMI8 25/09/2014 Call 14.510 0.285 0.285 0.000   10 0.335
STOMH8 25/09/2014 Put 14.510 1.400 1.400 0.000   243 1.320
STOV77 25/09/2014 Call 14.750 0.240 0.240 0.000   6,005 0.285
STOV87 25/09/2014 Put 14.750 1.600 1.600 0.000   259 1.510
STOYT9 25/09/2014 Call 15.000 0.185 0.185 0.000   1,636 0.225
STOYU9 25/09/2014 Put 15.000 1.800 1.800 0.000   519 1.705
STOMJ8 25/09/2014 Call 15.010 0.180 0.180 0.000   55 0.215
STOMK8 25/09/2014 Put 15.010 1.785 1.785 0.000   200 1.695
STOVB7 25/09/2014 Call 15.500 0.115 0.115 0.000   70 0.140
STOVC7 25/09/2014 Put 15.500 2.220 2.220 0.000   166 2.125
STOMT8 25/09/2014 Call 15.510 0.110 0.110 0.000   0 0.135
STOMU8 25/09/2014 Put 15.510 2.210 2.210 0.000   90 2.110
STOJN8 25/09/2014 Call 16.000 0.070 0.070 0.000   3,162 0.085
STOJO8 25/09/2014 Put 16.000 2.675 2.675 0.000   0 2.570
STOX97 25/09/2014 Call 16.010 0.065 0.065 0.000   30 0.085
STOX87 25/09/2014 Put 16.010 2.655 2.655 0.000   50 2.550
STOVF7 25/09/2014 Call 16.500 0.045 0.045 0.000   860 0.050
STOVG7 25/09/2014 Put 16.500 3.140 3.140 0.000   0 3.035
STOXA7 25/09/2014 Call 16.510 0.040 0.040 0.000   0 0.050
STOXB7 25/09/2014 Put 16.510 3.125 3.125 0.000   30 3.015
STOMO7 25/09/2014 Call 17.000 0.030 0.030 0.000   90 0.035
STOMP7 25/09/2014 Put 17.000 3.625 3.625 0.000   0 3.510
STOXD7 25/09/2014 Call 17.010 0.030 0.030 0.000   30 0.035
STOXC7 25/09/2014 Put 17.010 3.605 3.605 0.000   0 3.490
STOVH7 25/09/2014 Call 17.500 0.020 0.020 0.000   0 0.025
STOVI7 25/09/2014 Put 17.500 4.110 4.110 0.000   0 4.000
STOXF7 25/09/2014 Call 17.510 0.020 0.020 0.000   0 0.025
STOXG7 25/09/2014 Put 17.510 4.090 4.090 0.000   0 3.975
STOFO7 25/09/2014 Call 18.000 0.015 0.015 0.000   15 0.020
STOFN7 25/09/2014 Put 18.000 4.605 4.605 0.000   0 4.500
STOXI7 25/09/2014 Call 18.010 0.015 0.015 0.000   0 0.020
STOXH7 25/09/2014 Put 18.010 4.580 4.580 0.000   0 4.465
STOFP7 25/09/2014 Call 18.500 0.010 0.010 0.000   372 0.015
STOFQ7 25/09/2014 Put 18.500 5.105 5.105 0.000   0 5.000
STOXJ7 25/09/2014 Call 18.510 0.010 0.010 0.000   30 0.015
STOXK7 25/09/2014 Put 18.510 5.075 5.075 0.000   0 4.960
STORK7 25/09/2014 Call 19.000 0.007 0.007 0.000   451 0.010
STORL7 25/09/2014 Put 19.000 5.600 5.600 0.000   0 5.500
STOXM7 25/09/2014 Call 19.010 0.007 0.007 0.000   0 0.010
STOXL7 25/09/2014 Put 19.010 5.570 5.570 0.000   80 5.455
STOR88 30/10/2014 Call 0.010 13.405 13.405 0.000      
STOQZ8 30/10/2014 Call 11.750 1.960 1.960 0.000      
STOR18 30/10/2014 Put 11.750 0.265 0.265 0.000      
STOQP8 30/10/2014 Call 12.000 1.760 1.760 0.000      
STOQQ8 30/10/2014 Put 12.000 0.320 0.320 0.000      
STOQT8 30/10/2014 Call 12.250 1.570 1.570 0.000      
STOQU8 30/10/2014 Put 12.250 0.385 0.385 0.000      
STOR68 30/10/2014 Call 12.500 1.385 1.385 0.000      
STOR78 30/10/2014 Put 12.500 0.455 0.455 0.000      
STOQJ8 30/10/2014 Call 12.750 1.215 1.215 0.000      
STOQK8 30/10/2014 Put 12.750 0.540 0.540 0.000      
STOQH8 30/10/2014 Call 13.000 1.055 1.055 0.000      
STOQI8 30/10/2014 Put 13.000 0.635 0.635 0.000      
STOQV8 30/10/2014 Call 13.250 0.905 0.905 0.000      
STOQW8 30/10/2014 Put 13.250 0.735 0.735 0.000      
STOR48 30/10/2014 Call 13.500 0.780 0.780 0.000      
STOR58 30/10/2014 Put 13.500 0.860 0.860 0.000      
STOQL8 30/10/2014 Call 13.750 0.655 0.655 0.000      
STOQM8 30/10/2014 Put 13.750 0.990 0.990 0.000      
STOQF8 30/10/2014 Call 14.000 0.550 0.550 0.000      
STOQG8 30/10/2014 Put 14.000 1.135 1.135 0.000      
STOQX8 30/10/2014 Call 14.250 0.455 0.455 0.000      
STOQY8 30/10/2014 Put 14.250 1.300 1.300 0.000      
STOQN8 30/10/2014 Call 14.500 0.375 0.375 0.000      
STOQO8 30/10/2014 Put 14.500 1.470 1.470 0.000      
STOQR8 30/10/2014 Call 14.750 0.310 0.310 0.000      
STOQS8 30/10/2014 Put 14.750 1.655 1.655 0.000      
STOQD8 30/10/2014 Call 15.000 0.250 0.250 0.000      
STOQE8 30/10/2014 Put 15.000 1.850 1.850 0.000      
STOR28 30/10/2014 Call 15.500 0.165 0.165 0.000      
STOR38 30/10/2014 Put 15.500 2.270 2.270 0.000      
STOF78 18/12/2014 Call 0.010 13.460 13.460 0.000   0 13.575
STOBL9 18/12/2014 Call 8.000 5.480 5.480 0.000   0 5.575
STOBM9 18/12/2014 Put 8.000 0.025 0.025 0.000   100 0.025
STOWT8 18/12/2014 Call 8.500 4.990 4.990 0.000   0 5.090
STOWU8 18/12/2014 Put 8.500 0.035 0.035 0.000   31 0.035
STOUR8 18/12/2014 Call 9.000 4.505 4.505 0.000   10 4.605
STOUS8 18/12/2014 Put 9.000 0.050 0.050 0.000   2,174 0.050
STOSH8 18/12/2014 Call 9.500 4.030 4.030 0.000   0 4.130
STOSI8 18/12/2014 Put 9.500 0.075 0.075 0.000   1 0.070
STOS38 18/12/2014 Call 10.000 3.565 3.565 0.000   5 3.665
STOS48 18/12/2014 Put 10.000 0.105 0.105 0.000   312 0.100
STOSB8 18/12/2014 Call 10.500 3.110 3.110 0.000   0 3.205
STOSC8 18/12/2014 Put 10.500 0.150 0.150 0.000   100 0.145
STOS18 18/12/2014 Call 11.000 2.670 2.670 0.000   20 2.765
STOS28 18/12/2014 Put 11.000 0.210 0.210 0.000   281 0.205
STOQB8 18/12/2014 Call 11.010 2.640 2.640 0.000   0 2.735
STOQC8 18/12/2014 Put 11.010 0.205 0.205 0.000   0 0.200
STOMB8 18/12/2014 Call 11.250 2.455 2.455 0.000   0 2.550
STOMC8 18/12/2014 Put 11.250 0.245 0.245 0.000   75 0.240
STOQA8 18/12/2014 Call 11.260 2.430 2.430 0.000   0 2.525
STOQ98 18/12/2014 Put 11.260 0.245 0.245 0.000   0 0.240
STOSD8 18/12/2014 Call 11.500 2.250 2.250 0.000   40 2.345
STOSE8 18/12/2014 Put 11.500 0.290 0.290 0.000   1,580 0.285
STOQ78 18/12/2014 Call 11.510 2.225 2.225 0.000   0 2.320
STOQ88 18/12/2014 Put 11.510 0.285 0.285 0.000   0 0.280
STOGO8 18/12/2014 Call 11.750 2.045 2.045 0.000   0 2.145
STOGP8 18/12/2014 Put 11.750 0.335 0.335 0.315 100 96 0.330
STOQ68 18/12/2014 Call 11.760 2.030 2.030 0.000   0 2.125
STOQ58 18/12/2014 Put 11.760 0.335 0.335 0.000   0 0.330
STOS78 18/12/2014 Call 12.000 1.855 1.855 0.000   30 1.950
STOS88 18/12/2014 Put 12.000 0.395 0.395 0.000   587 0.390
STOQ38 18/12/2014 Call 12.010 1.840 1.840 0.000   0 1.935
STOQ48 18/12/2014 Put 12.010 0.390 0.390 0.000   0 0.385
STOE38 18/12/2014 Call 12.250 1.675 1.675 0.000   0 1.765
STOE48 18/12/2014 Put 12.250 0.460 0.460 0.000   15 0.455
STOSF8 18/12/2014 Call 12.500 1.505 1.505 0.000   1,315 1.590
STOSG8 18/12/2014 Put 12.500 0.540 0.540 0.000   361 0.530
STOE98 18/12/2014 Call 12.750 1.340 1.340 0.000   0 1.425
STOEF8 18/12/2014 Put 12.750 0.625 0.625 0.000   30 0.610
STOS98 18/12/2014 Call 13.000 1.195 1.195 0.000   164 1.270
STOSA8 18/12/2014 Put 13.000 0.725 0.725 0.000   3,633 0.705
STOE78 18/12/2014 Call 13.250 1.050 1.050 0.000   10 1.125
STOE88 18/12/2014 Put 13.250 0.830 0.830 0.800 10 122 0.810
STOS58 18/12/2014 Call 13.500 0.925 0.925 0.000   159 0.990
STOS68 18/12/2014 Put 13.500 0.955 0.955 0.000   345 0.930
STOEG8 18/12/2014 Call 13.750 0.805 0.805 0.000   2,030 0.865
STOEH8 18/12/2014 Put 13.750 1.085 1.085 0.000   74 1.055
STOTS8 18/12/2014 Call 14.000 0.695 0.695 0.000   382 0.755
STOTT8 18/12/2014 Put 14.000 1.235 1.235 0.000   823 1.195
STOFX8 18/12/2014 Call 14.010 0.690 0.690 0.000   0 0.745
STOFY8 18/12/2014 Put 14.010 1.205 1.205 0.000   270 1.170
STOE58 18/12/2014 Call 14.250 0.595 0.595 0.000   0 0.645
STOE68 18/12/2014 Put 14.250 1.390 1.390 0.000   200 1.345
STOVF9 18/12/2014 Call 14.500 0.510 0.510 0.000   3,365 0.555
STOVG9 18/12/2014 Put 14.500 1.565 1.565 0.000   90 1.510
STOML8 18/12/2014 Call 14.510 0.505 0.505 0.000   18 0.550
STOMM8 18/12/2014 Put 14.510 1.525 1.525 0.000   0 1.475
STOEI8 18/12/2014 Call 14.750 0.430 0.430 0.000   0 0.470
STOEJ8 18/12/2014 Put 14.750 1.740 1.740 0.000   0 1.680
STOYV9 18/12/2014 Call 15.000 0.365 0.365 0.000   646 0.400
STOYW9 18/12/2014 Put 15.000 1.930 1.930 0.000   55 1.860
STOMO8 18/12/2014 Call 15.010 0.360 0.360 0.000   0 0.400
STOMN8 18/12/2014 Put 15.010 1.885 1.885 0.000   0 1.815
STOEM8 18/12/2014 Call 15.500 0.255 0.255 0.000   0 0.285
STOEN8 18/12/2014 Put 15.500 2.335 2.335 0.000   0 2.250
STOZJ9 18/12/2014 Call 16.000 0.175 0.175 0.000   45 0.200
STOZK9 18/12/2014 Put 16.000 2.755 2.755 0.000   0 2.665
STOEK8 18/12/2014 Call 16.500 0.120 0.120 0.000   0 0.135
STOEL8 18/12/2014 Put 16.500 3.195 3.195 0.000   0 3.105
STOMQ7 18/12/2014 Call 17.000 0.080 0.080 0.000   45 0.095
STOMR7 18/12/2014 Put 17.000 3.645 3.645 0.000   0 3.565
STOF88 18/12/2014 Call 17.500 0.055 0.055 0.000   0 0.065
STOF98 18/12/2014 Put 17.500 4.105 4.105 0.000   0 4.040
STONX7 18/12/2014 Call 18.000 0.040 0.040 0.000   0 0.045
STONY7 18/12/2014 Put 18.000 4.600 4.600 0.000   0 4.520
STORM7 18/12/2014 Call 19.000 0.020 0.020 0.000   2,000 0.025
STORN7 18/12/2014 Put 19.000 5.600 5.600 0.000   0 5.500
STOW37 18/12/2014 Call 20.000 0.015 0.015 0.000   83 0.025
STOW47 18/12/2014 Put 20.000 6.600 6.600 0.000   0 6.500
STOP38 26/03/2015 Call 0.010 13.345 13.345 0.000   0 13.460
STOCQ7 26/03/2015 Call 9.500 4.080 4.080 0.000   0 4.185
STOCR7 26/03/2015 Put 9.500 0.155 0.155 0.000   15 0.155
STOCG7 26/03/2015 Call 10.000 3.635 3.635 0.000   0 3.735
STOCH7 26/03/2015 Put 10.000 0.200 0.200 0.000   0 0.200
STOBT7 26/03/2015 Call 10.500 3.200 3.200 0.000   0 3.300
STOBU7 26/03/2015 Put 10.500 0.265 0.265 0.000   0 0.265
STOBR7 26/03/2015 Call 11.000 2.790 2.790 0.000   0 2.880
STOBS7 26/03/2015 Put 11.000 0.350 0.350 0.000   15 0.345
STOPN8 26/03/2015 Call 11.010 2.670 2.670 0.000   140 2.760
STOPM8 26/03/2015 Put 11.010 0.345 0.345 0.000   0 0.340
STOBV7 26/03/2015 Call 11.500 2.400 2.400 0.000   0 2.480
STOBW7 26/03/2015 Put 11.500 0.455 0.455 0.000   0 0.445
STOP78 26/03/2015 Call 11.510 2.295 2.295 0.000   604 2.375
STOP68 26/03/2015 Put 11.510 0.455 0.455 0.000   0 0.445
STON28 26/03/2015 Call 11.750 2.215 2.215 0.000   0 2.295
STON38 26/03/2015 Put 11.750 0.520 0.520 0.000   0 0.510
STOBP7 26/03/2015 Call 12.000 2.035 2.035 0.000   0 2.110
STOBQ7 26/03/2015 Put 12.000 0.590 0.590 0.000   35 0.575
STOPO8 26/03/2015 Call 12.010 1.940 1.940 0.000   82 2.020
STOPP8 26/03/2015 Put 12.010 0.590 0.590 0.000   0 0.575
STOMV8 26/03/2015 Call 12.250 1.865 1.865 0.000   0 1.945
STOMW8 26/03/2015 Put 12.250 0.675 0.675 0.000   0 0.655
STOBX7 26/03/2015 Call 12.500 1.695 1.695 0.000   0 1.780
STOBY7 26/03/2015 Put 12.500 0.755 0.755 0.000   319 0.740
STOPR8 26/03/2015 Call 12.510 1.620 1.620 0.000   0 1.695
STOPQ8 26/03/2015 Put 12.510 0.755 0.755 0.000   0 0.735
STON48 26/03/2015 Call 12.750 1.545 1.545 0.000   0 1.625
STON58 26/03/2015 Put 12.750 0.855 0.855 0.000   0 0.835
STOC47 26/03/2015 Call 13.000 1.390 1.390 0.000   1,060 1.475
STOC57 26/03/2015 Put 13.000 0.955 0.955 0.000   1,030 0.935
STOMZ8 26/03/2015 Call 13.250 1.255 1.255 0.000   0 1.335
STON18 26/03/2015 Put 13.250 1.070 1.070 0.000   100 1.040
STOBZ7 26/03/2015 Call 13.500 1.125 1.125 0.000   0 1.210
STOC17 26/03/2015 Put 13.500 1.195 1.195 0.000   0 1.160
STON68 26/03/2015 Call 13.750 1.005 1.005 0.000   100 1.085
STON78 26/03/2015 Put 13.750 1.325 1.325 0.000   0 1.285
STOC27 26/03/2015 Call 14.000 0.895 0.895 0.000   96 0.975
STOC37 26/03/2015 Put 14.000 1.465 1.465 0.000   701 1.425
STOPT8 26/03/2015 Call 14.010 0.850 0.850 0.000   0 0.925
STOPS8 26/03/2015 Put 14.010 1.460 1.460 0.000   199 1.420
STOMX8 26/03/2015 Call 14.250 0.795 0.795 0.000   0 0.865
STOMY8 26/03/2015 Put 14.250 1.610 1.610 0.000   0 1.565
STOBM7 26/03/2015 Call 14.500 0.705 0.705 0.000   1,096 0.770
STOBO7 26/03/2015 Put 14.500 1.775 1.775 1.755 54 0 1.725
STON88 26/03/2015 Call 14.750 0.620 0.620 0.000   0 0.685
STON98 26/03/2015 Put 14.750 1.935 1.935 0.000   0 1.890
STOFK7 26/03/2015 Call 15.000 0.545 0.545 0.000   0 0.600
STOFL7 26/03/2015 Put 15.000 2.110 2.110 0.000   64 2.055
STOP48 26/03/2015 Call 15.500 0.415 0.415 0.415 100 0 0.460
STOP58 26/03/2015 Put 15.500 2.470 2.470 0.000   0 2.425
STOLU7 26/03/2015 Call 16.000 0.310 0.310 0.000   30 0.350
STOLW7 26/03/2015 Put 16.000 2.845 2.845 0.000   0 2.815
STOMS7 26/03/2015 Call 17.000 0.175 0.175 0.000   111 0.195
STOMT7 26/03/2015 Put 17.000 3.665 3.665 0.000   0 3.655
STONZ7 26/03/2015 Call 18.000 0.095 0.095 0.000   100 0.105
STOP17 26/03/2015 Put 18.000 4.600 4.600 0.000   0 4.560
STORO7 26/03/2015 Call 19.000 0.055 0.055 0.000   0 0.055
STORP7 26/03/2015 Put 19.000 5.600 5.600 0.000   0 5.505
STOW57 26/03/2015 Call 20.000 0.035 0.035 0.000   0 0.035
STOW67 26/03/2015 Put 20.000 6.600 6.600 0.000   0 6.500
STOBO9 25/06/2015 Call 8.000 5.480 5.480 0.000   1,776 5.580
STOBP9 25/06/2015 Put 8.000 0.030 0.030 0.000   0 0.025
STOX88 25/06/2015 Call 8.500 4.995 4.995 0.000   0 5.090
STOX98 25/06/2015 Put 8.500 0.050 0.050 0.000   0 0.050
STOWZ8 25/06/2015 Call 9.000 4.520 4.520 0.000   0 4.620
STOX18 25/06/2015 Put 9.000 0.090 0.090 0.000   0 0.080
STOX68 25/06/2015 Call 9.500 4.065 4.065 0.000   0 4.160
STOX78 25/06/2015 Put 9.500 0.140 0.140 0.000   0 0.130
STOWX8 25/06/2015 Call 10.000 3.630 3.630 0.000   0 3.725
STOWY8 25/06/2015 Put 10.000 0.210 0.210 0.000   0 0.195
STOX48 25/06/2015 Call 10.500 3.220 3.220 0.000   0 3.310
STOX58 25/06/2015 Put 10.500 0.300 0.300 0.000   256 0.285
STOXC8 25/06/2015 Call 11.000 2.835 2.835 0.000   0 2.925
STOXD8 25/06/2015 Put 11.000 0.420 0.420 0.000   40 0.400
STOX28 25/06/2015 Call 11.500 2.480 2.480 0.000   2,039 2.565
STOX38 25/06/2015 Put 11.500 0.565 0.565 0.000   20 0.540
STOXA8 25/06/2015 Call 12.000 2.155 2.155 0.000   0 2.230
STOXB8 25/06/2015 Put 12.000 0.735 0.735 0.000   0 0.705
STOWV8 25/06/2015 Call 12.500 1.855 1.855 0.000   0 1.925
STOWW8 25/06/2015 Put 12.500 0.935 0.935 0.000   78 0.900
STOYC8 25/06/2015 Call 13.000 1.590 1.590 0.000   7 1.655
STOYD8 25/06/2015 Put 13.000 1.160 1.160 0.000   224 1.125
STOEK9 25/06/2015 Call 13.500 1.355 1.355 0.000   0 1.415
STOEL9 25/06/2015 Put 13.500 1.425 1.425 0.000   168 1.380
STOF79 25/06/2015 Call 14.000 1.145 1.145 0.000   0 1.195
STOF89 25/06/2015 Put 14.000 1.710 1.710 0.000   0 1.655
STOVH9 25/06/2015 Call 14.500 0.955 0.955 0.000   180 1.005
STOVI9 25/06/2015 Put 14.500 2.015 2.015 0.000   20 1.960
STOYX9 25/06/2015 Call 15.000 0.805 0.805 0.000   0 0.845
STOYZ9 25/06/2015 Put 15.000 2.355 2.355 0.000   0 2.290
STOZL9 25/06/2015 Call 16.000 0.550 0.550 0.000   290 0.585
STOZM9 25/06/2015 Put 16.000 3.085 3.085 0.000   0 3.015
STOMU7 25/06/2015 Call 17.000 0.370 0.370 0.000   0 0.390
STOMV7 25/06/2015 Put 17.000 3.890 3.890 0.000   0 3.810
STOP27 25/06/2015 Call 18.000 0.245 0.245 0.000   100 0.260
STOP37 25/06/2015 Put 18.000 4.755 4.755 0.000   0 4.670
STORQ7 25/06/2015 Call 19.000 0.155 0.155 0.000   0 0.170
STORR7 25/06/2015 Put 19.000 5.670 5.670 0.000   0 5.575
STOW77 25/06/2015 Call 20.000 0.100 0.100 0.000   0 0.110
STOW87 25/06/2015 Put 20.000 6.615 6.615 0.000   0 6.515
STOMD8 24/09/2015 Call 11.000 2.785 2.785 0.000   0 2.875
STOME8 24/09/2015 Put 11.000 0.350 0.350 0.000   0 0.335
STOE18 24/09/2015 Call 11.500 2.425 2.425 0.000   0 2.510
STOE28 24/09/2015 Put 11.500 0.490 0.490 0.000   50 0.465
STOBY8 24/09/2015 Call 12.000 2.095 2.095 0.000   0 2.175
STOBZ8 24/09/2015 Put 12.000 0.655 0.655 0.000   0 0.625
STOWT7 24/09/2015 Call 12.500 1.800 1.800 0.000   0 1.870
STOWU7 24/09/2015 Put 12.500 0.855 0.855 0.000   0 0.815
STOVJ7 24/09/2015 Call 13.000 1.535 1.535 0.000   0 1.595
STOVK7 24/09/2015 Put 13.000 1.080 1.080 0.000   0 1.035
STOVT7 24/09/2015 Call 13.500 1.300 1.300 0.000   0 1.360
STOVU7 24/09/2015 Put 13.500 1.335 1.335 0.000   0 1.290
STOVL7 24/09/2015 Call 14.000 1.095 1.095 0.000   0 1.150
STOVM7 24/09/2015 Put 14.000 1.625 1.625 0.000   0 1.570
STOVN7 24/09/2015 Call 14.500 0.915 0.915 0.000   0 0.960
STOVO7 24/09/2015 Put 14.500 1.935 1.935 0.000   0 1.875
STOVR7 24/09/2015 Call 15.000 0.760 0.760 0.000   0 0.800
STOVS7 24/09/2015 Put 15.000 2.270 2.270 0.000   0 2.205
STOVP7 24/09/2015 Call 16.000 0.520 0.520 0.000   0 0.550
STOVQ7 24/09/2015 Put 16.000 3.015 3.015 0.000   0 2.940
STOVX7 24/09/2015 Call 17.000 0.350 0.350 0.000   0 0.370
STOVY7 24/09/2015 Put 17.000 3.830 3.830 0.000   0 3.750
STOVZ7 24/09/2015 Call 18.000 0.230 0.230 0.000   0 0.245
STOW17 24/09/2015 Put 18.000 4.710 4.710 0.000   0 4.620
STOVV7 24/09/2015 Call 19.000 0.150 0.150 0.000   0 0.160
STOVW7 24/09/2015 Put 19.000 5.635 5.635 0.000   0 5.540
STOW97 24/09/2015 Call 20.000 0.095 0.095 0.000   0 0.105
STOWA7 24/09/2015 Put 20.000 6.600 6.600 0.000   0 6.500
STOSA9 17/12/2015 Call 8.500 5.010 5.010 0.000   0 5.110
STOSB9 17/12/2015 Put 8.500 0.115 0.115 0.000   0 0.110
STOS89 17/12/2015 Call 9.000 4.560 4.560 0.000   0 4.655
STOS99 17/12/2015 Put 9.000 0.170 0.170 0.000   0 0.165
STORZ9 17/12/2015 Call 9.500 4.130 4.130 0.000   0 4.225
STOS19 17/12/2015 Put 9.500 0.245 0.245 0.000   0 0.235
STOSG9 17/12/2015 Call 10.000 3.720 3.720 0.000   0 3.815
STOSH9 17/12/2015 Put 10.000 0.335 0.335 0.000   100 0.325
STOS69 17/12/2015 Call 10.500 3.340 3.340 0.000   0 3.435
STOS79 17/12/2015 Put 10.500 0.450 0.450 0.000   100 0.435
STOSE9 17/12/2015 Call 11.000 2.990 2.990 0.000   0 3.075
STOSF9 17/12/2015 Put 11.000 0.585 0.585 0.000   0 0.565
STOS29 17/12/2015 Call 11.500 2.660 2.660 0.000   0 2.735
STOS39 17/12/2015 Put 11.500 0.745 0.745 0.000   100 0.710
STOSC9 17/12/2015 Call 12.000 2.355 2.355 0.000   0 2.435
STOSD9 17/12/2015 Put 12.000 0.930 0.930 0.000   0 0.885
STOS49 17/12/2015 Call 12.500 2.085 2.085 0.000   0 2.155
STOS59 17/12/2015 Put 12.500 1.140 1.140 0.000   0 1.085
STOSL9 17/12/2015 Call 13.000 1.830 1.830 0.000   36 1.890
STOSM9 17/12/2015 Put 13.000 1.375 1.375 0.000   0 1.300
STOST9 17/12/2015 Call 13.500 1.605 1.605 0.000   0 1.665
STOSU9 17/12/2015 Put 13.500 1.635 1.635 0.000   328 1.555
STOTQ9 17/12/2015 Call 14.000 1.400 1.400 0.000   30 1.455
STOTR9 17/12/2015 Put 14.000 1.920 1.920 0.000   0 1.835
STOVJ9 17/12/2015 Call 14.500 1.215 1.215 0.000   0 1.270
STOVK9 17/12/2015 Put 14.500 2.225 2.225 0.000   0 2.140
STOZ19 17/12/2015 Call 15.000 1.055 1.055 0.000   0 1.100
STOZ29 17/12/2015 Put 15.000 2.555 2.555 0.000   0 2.475
STOZN9 17/12/2015 Call 16.000 0.785 0.785 0.000   0 0.825
STOZO9 17/12/2015 Put 16.000 3.270 3.270 0.000   0 3.190
STOMW7 17/12/2015 Call 17.000 0.575 0.575 0.000   0 0.605
STOMX7 17/12/2015 Put 17.000 4.045 4.045 0.000   0 3.970
STOP47 17/12/2015 Call 18.000 0.420 0.420 0.000   0 0.440
STOP57 17/12/2015 Put 18.000 4.880 4.880 0.000   0 4.800
STORS7 17/12/2015 Call 19.000 0.300 0.300 0.000   0 0.320
STORT7 17/12/2015 Put 19.000 5.760 5.760 0.000   0 5.670
STOWB7 17/12/2015 Call 20.000 0.215 0.215 0.000   0 0.225
STOWC7 17/12/2015 Put 20.000 6.675 6.675 0.000   0 6.580
STOPK8 23/03/2016 Call 11.000 2.795 2.795 0.000   0 2.880
STOPL8 23/03/2016 Put 11.000 0.395 0.395 0.000   0 0.375
STONW8 23/03/2016 Call 11.500 2.440 2.440 0.000   0 2.525
STONX8 23/03/2016 Put 11.500 0.535 0.535 0.000   0 0.510
STOP18 23/03/2016 Call 12.000 2.120 2.120 0.000   0 2.200
STOP28 23/03/2016 Put 12.000 0.705 0.705 0.000   0 0.680
STONO8 23/03/2016 Call 12.500 1.835 1.835 0.000   0 1.905
STONP8 23/03/2016 Put 12.500 0.910 0.910 0.000   0 0.875
STONY8 23/03/2016 Call 13.000 1.575 1.575 0.000   0 1.635
STONZ8 23/03/2016 Put 13.000 1.140 1.140 0.000   0 1.095
STONM8 23/03/2016 Call 13.500 1.340 1.340 0.000   0 1.400
STONN8 23/03/2016 Put 13.500 1.395 1.395 0.000   0 1.345
STONS8 23/03/2016 Call 14.000 1.140 1.140 0.000   0 1.195
STONT8 23/03/2016 Put 14.000 1.675 1.675 0.000   0 1.625
STONK8 23/03/2016 Call 14.500 0.965 0.965 0.000   0 1.010
STONL8 23/03/2016 Put 14.500 1.990 1.990 0.000   0 1.930
STONQ8 23/03/2016 Call 15.000 0.805 0.805 0.000   0 0.850
STONR8 23/03/2016 Put 15.000 2.320 2.320 0.000   0 2.250
STONU8 23/03/2016 Call 16.000 0.565 0.565 0.000   0 0.595
STONV8 23/03/2016 Put 16.000 3.045 3.045 0.000   0 2.970
STOL17 23/06/2016 Call 10.500 3.685 3.685 0.000   0 3.770
STOL27 23/06/2016 Put 10.500 0.745 0.745 0.000   400 0.720
STOKS7 23/06/2016 Call 11.000 3.380 3.380 0.000   0 3.460
STOKT7 23/06/2016 Put 11.000 0.915 0.915 0.000   0 0.890
STOL37 23/06/2016 Call 11.500 3.095 3.095 0.000   0 3.175
STOL47 23/06/2016 Put 11.500 1.110 1.110 0.000   0 1.080
STOKU7 23/06/2016 Call 12.000 2.835 2.835 0.000   0 2.910
STOKV7 23/06/2016 Put 12.000 1.325 1.325 0.000   0 1.290
STOL77 23/06/2016 Call 12.500 2.590 2.590 0.000   0 2.660
STOL87 23/06/2016 Put 12.500 1.555 1.555 0.000   78 1.520
STOKW7 23/06/2016 Call 13.000 2.365 2.365 0.000   0 2.430
STOKX7 23/06/2016 Put 13.000 1.815 1.815 0.000   0 1.770
STOL97 23/06/2016 Call 13.500 2.160 2.160 0.000   0 2.225
STOLA7 23/06/2016 Put 13.500 2.085 2.085 0.000   0 2.040
STOKY7 23/06/2016 Call 14.000 1.965 1.965 0.000   0 2.025
STOKZ7 23/06/2016 Put 14.000 2.370 2.370 0.000   0 2.320
STOL57 23/06/2016 Call 14.500 1.795 1.795 0.000   0 1.855
STOL67 23/06/2016 Put 14.500 2.675 2.675 0.000   0 2.625
STOLC7 23/06/2016 Call 15.000 1.625 1.625 0.000   0 1.685
STOLD7 23/06/2016 Put 15.000 2.990 2.990 0.000   0 2.935
STOLX7 23/06/2016 Call 16.000 1.350 1.350 0.000   0 1.400
STOLY7 23/06/2016 Put 16.000 3.675 3.675 0.000   0 3.615
STOMY7 23/06/2016 Call 17.000 1.120 1.120 0.000   0 1.160
STOMZ7 23/06/2016 Put 17.000 4.415 4.415 0.000   0 4.345
STOP67 23/06/2016 Call 18.000 0.915 0.915 0.000   0 0.950
STOP77 23/06/2016 Put 18.000 5.195 5.195 0.000   0 5.120
STORU7 23/06/2016 Call 19.000 0.760 0.760 0.000   0 0.790
STORV7 23/06/2016 Put 19.000 6.015 6.015 0.000   0 5.935
STOWD7 23/06/2016 Call 20.000 0.625 0.625 0.000   0 0.650
STOWE7 23/06/2016 Put 20.000 6.875 6.875 0.000   0 6.790
STOMF8 22/12/2016 Call 11.000 3.040 3.040 0.000   0 3.120
STOMG8 22/12/2016 Put 11.000 0.880 0.880 0.000   0 0.855
STOG28 22/12/2016 Call 11.500 2.730 2.730 0.000   0 2.810
STOG38 22/12/2016 Put 11.500 1.065 1.065 0.000   0 1.035
STOEO8 22/12/2016 Call 12.000 2.445 2.445 0.000   0 2.520
STOEP8 22/12/2016 Put 12.000 1.280 1.280 0.000   0 1.245
STOES8 22/12/2016 Call 12.500 2.180 2.180 0.000   0 2.255
STOET8 22/12/2016 Put 12.500 1.500 1.500 0.000   0 1.465
STOEQ8 22/12/2016 Call 13.000 1.950 1.950 0.000   0 2.020
STOER8 22/12/2016 Put 13.000 1.755 1.755 0.000   0 1.710
STOEW8 22/12/2016 Call 13.500 1.730 1.730 0.000   0 1.790
STOEX8 22/12/2016 Put 13.500 2.010 2.010 0.000   0 1.965
STOF58 22/12/2016 Call 14.000 1.540 1.540 0.000   0 1.600
STOF68 22/12/2016 Put 14.000 2.300 2.300 0.000   0 2.250
STOEU8 22/12/2016 Call 14.500 1.360 1.360 0.000   0 1.415
STOEV8 22/12/2016 Put 14.500 2.595 2.595 0.000   80 2.545
STOF38 22/12/2016 Call 15.000 1.210 1.210 0.000   0 1.260
STOF48 22/12/2016 Put 15.000 2.915 2.915 0.000   0 2.855
STOF18 22/12/2016 Call 16.000 0.940 0.940 0.000   0 0.985
STOF28 22/12/2016 Put 16.000 3.585 3.585 0.000   0 3.515
STOEY8 22/12/2016 Call 17.000 0.730 0.730 0.000   0 0.765
STOEZ8 22/12/2016 Put 17.000 4.315 4.315 0.000   0 4.245
STOFF8 22/12/2016 Call 18.000 0.560 0.560 0.000   0 0.590
STOFG8 22/12/2016 Put 18.000 5.095 5.095 0.000   0 5.020

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.