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 14.830 Down -0.280 14.830 14.840 15.000 15.030 14.810 2,507,156 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOLG8 28/08/2014 Call 0.010 14.835 14.835 0.000   8 15.080
STOM78 28/08/2014 Call 11.250 3.595 3.595 0.000   0 3.860
STOM88 28/08/2014 Put 11.250 0.000 0.000 0.000   15 0.000
STOLN8 28/08/2014 Call 11.500 3.345 3.345 0.000   0 3.610
STOLO8 28/08/2014 Put 11.500 0.000 0.000 0.000   461 0.000
STOLL8 28/08/2014 Call 11.750 3.095 3.095 0.000   0 3.360
STOLM8 28/08/2014 Put 11.750 0.000 0.000 0.000   205 0.000
STOLC8 28/08/2014 Call 12.000 2.845 2.845 0.000   0 3.110
STOLD8 28/08/2014 Put 12.000 0.000 0.000 0.000   320 0.000
STOL68 28/08/2014 Call 12.250 2.595 2.595 0.000   0 2.860
STOL78 28/08/2014 Put 12.250 0.000 0.000 0.000   1,116 0.000
STOKL8 28/08/2014 Call 12.500 2.345 2.345 0.000   0 2.615
STOKM8 28/08/2014 Put 12.500 0.000 0.000 0.000   1,000 0.000
STOKV8 28/08/2014 Call 12.750 2.095 2.095 0.000   0 2.365
STOKW8 28/08/2014 Put 12.750 0.000 0.000 0.000   1,612 0.000
STOLA8 28/08/2014 Call 13.000 1.845 1.845 0.000   0 2.115
STOLB8 28/08/2014 Put 13.000 0.000 0.000 0.000   3,786 0.000
STOL28 28/08/2014 Call 13.250 1.595 1.595 0.000   0 1.865
STOL38 28/08/2014 Put 13.250 0.000 0.000 0.000   4,714 0.000
STOKP8 28/08/2014 Call 13.500 1.345 1.345 0.000   0 1.615
STOKQ8 28/08/2014 Put 13.500 0.000 0.000 0.000   2,493 0.000
STOMQ8 28/08/2014 Call 13.510 1.335 1.335 0.000   6 1.605
STOMP8 28/08/2014 Put 13.510 0.000 0.000 0.000   3,417 0.000
STOKT8 28/08/2014 Call 13.750 1.095 1.095 0.000   0 1.365
STOKU8 28/08/2014 Put 13.750 0.000 0.000 0.000   3,745 0.000
STOWR8 28/08/2014 Call 13.760 1.085 1.085 0.000   0 1.355
STOWS8 28/08/2014 Put 13.760 0.000 0.000 0.000   515 0.000
STOL48 28/08/2014 Call 14.000 0.845 0.845 0.000   0 1.115
STOL58 28/08/2014 Put 14.000 0.000 0.000 0.000   2,158 0.000
STOSW8 28/08/2014 Call 14.010 0.835 0.835 0.000 23 148 1.105
STOSV8 28/08/2014 Put 14.010 0.000 0.000 0.000   3,212 0.001
STOKZ8 28/08/2014 Call 14.250 0.595 0.595 0.000   0 0.870
STOL18 28/08/2014 Put 14.250 0.000 0.000 0.000   2,959 0.002
STOVL8 28/08/2014 Call 14.260 0.535 0.625 0.000 631 1,841 0.860
STOVM8 28/08/2014 Put 14.260 0.000 0.000 0.000   1,644 0.002
STOKN8 28/08/2014 Call 14.500 0.350 0.350 0.000   0 0.625
STOKO8 28/08/2014 Put 14.500 0.000 0.010 0.000   715 0.007
STOVA8 28/08/2014 Call 14.510 0.340 0.340 0.000 775 1,603 0.615
STOV98 28/08/2014 Put 14.510 0.000 0.000 0.000   1,906 0.007
STOKR8 28/08/2014 Call 14.750 0.100 0.115 0.110 300 500 0.390
STOKS8 28/08/2014 Put 14.750 0.015 0.015 0.025 350 5,674 0.025
STOVH8 28/08/2014 Call 14.760 0.115 0.115 0.000 677 2,409 0.380
STOVI8 28/08/2014 Put 14.760 0.003 0.020 0.025 408 125 0.025
STOLE8 28/08/2014 Call 15.000 0.009 0.009 0.000   704 0.190
STOLF8 28/08/2014 Put 15.000 0.135 0.180 0.000 150 1,107 0.085
STOSX8 28/08/2014 Call 15.010 0.007 0.007 0.015 10 886 0.180
STOSY8 28/08/2014 Put 15.010 0.170 0.170 0.155 50 365 0.090
STOKX8 28/08/2014 Call 15.500 0.000 0.000 0.000   2,368 0.008
STOKY8 28/08/2014 Put 15.500 0.655 0.655 0.000   118 0.420
STOVD8 28/08/2014 Call 15.510 0.000 0.000 0.000   130 0.007
STOVE8 28/08/2014 Put 15.510 0.600 0.740 0.000   40 0.430
STOL88 28/08/2014 Call 16.000 0.000 0.000 0.000   400 0.000
STOL98 28/08/2014 Put 16.000 1.155 1.155 0.000   0 0.900
STOVG8 28/08/2014 Call 16.010 0.000 0.000 0.000   0 0.000
STOVF8 28/08/2014 Put 16.010 1.165 1.165 0.000   350 0.910
STOLH8 28/08/2014 Call 16.500 0.000 0.000 0.000   1,110 0.000
STOLI8 28/08/2014 Put 16.500 1.655 1.655 0.000   7 1.395
STOLJ8 28/08/2014 Call 17.000 0.000 0.000 0.000   713 0.000
STOLK8 28/08/2014 Put 17.000 2.155 2.155 0.000   0 1.895
STOT28 28/08/2014 Call 17.500 0.000 0.000 0.000   0 0.000
STOT38 28/08/2014 Put 17.500 2.655 2.655 0.000   0 2.395
STOV38 28/08/2014 Call 18.000 0.000 0.000 0.000   0 0.000
STOV48 28/08/2014 Put 18.000 3.155 3.155 0.000   0 2.895
STOZM8 28/08/2014 Call 18.500 0.000 0.000 0.000   0 0.000
STOZN8 28/08/2014 Put 18.500 3.655 3.655 0.000   0 3.395
STOW27 25/09/2014 Call 0.010 14.865 14.865 0.000   70 15.150
STOPN9 25/09/2014 Call 8.500 6.360 6.360 0.000   0 6.625
STOPO9 25/09/2014 Put 8.500 0.000 0.000 0.000   30 0.000
STOKC9 25/09/2014 Call 10.000 4.865 4.865 0.000   0 5.130
STOKD9 25/09/2014 Put 10.000 0.000 0.000 0.000   65 0.000
STOKK9 25/09/2014 Call 10.500 4.365 4.365 0.000   0 4.630
STOKL9 25/09/2014 Put 10.500 0.000 0.000 0.000   30 0.000
STOK69 25/09/2014 Call 11.000 3.870 3.870 0.000   0 4.130
STOK79 25/09/2014 Put 11.000 0.001 0.001 0.000   567 0.001
STOWV7 25/09/2014 Call 11.010 3.860 3.860 0.000   140 4.120
STOWW7 25/09/2014 Put 11.010 0.001 0.001 0.000   30 0.001
STOM98 25/09/2014 Call 11.250 3.620 3.620 0.000   0 3.885
STOMA8 25/09/2014 Put 11.250 0.002 0.002 0.000   15 0.001
STOKI9 25/09/2014 Call 11.500 3.375 3.375 0.000   0 3.635
STOKJ9 25/09/2014 Put 11.500 0.003 0.003 0.000   345 0.002
STOX57 25/09/2014 Call 11.510 3.365 3.365 0.000   253 3.625
STOX47 25/09/2014 Put 11.510 0.003 0.003 0.000   129 0.002
STOGM8 25/09/2014 Call 11.750 3.125 3.125 0.000   360 3.385
STOGN8 25/09/2014 Put 11.750 0.005 0.005 0.000   85 0.003
STOK89 25/09/2014 Call 12.000 2.880 2.880 0.000   0 3.135
STOK99 25/09/2014 Put 12.000 0.007 0.007 0.000   189 0.005
STOX67 25/09/2014 Call 12.010 2.870 2.870 0.000   0 3.125
STOX77 25/09/2014 Put 12.010 0.007 0.007 0.000   63 0.005
STOCF8 25/09/2014 Call 12.250 2.630 2.630 0.000   0 2.885
STOCG8 25/09/2014 Put 12.250 0.009 0.009 0.000   93 0.007
STOKG9 25/09/2014 Call 12.500 2.385 2.385 0.000   0 2.640
STOKH9 25/09/2014 Put 12.500 0.015 0.015 0.000   590 0.008
STOWR7 25/09/2014 Call 12.750 2.135 2.135 0.000   0 2.390
STOWS7 25/09/2014 Put 12.750 0.015 0.015 0.000   255 0.010
STOKA9 25/09/2014 Call 13.000 1.890 1.890 0.000   0 2.145
STOKB9 25/09/2014 Put 13.000 0.020 0.020 0.000   4,497 0.015
STOWL7 25/09/2014 Call 13.250 1.645 1.645 0.000   0 1.905
STOWM7 25/09/2014 Put 13.250 0.025 0.025 0.000   4,395 0.015
STOZ68 25/09/2014 Call 13.260 1.635 1.635 0.000   0 1.895
STOZ78 25/09/2014 Put 13.260 0.025 0.025 0.000   0 0.015
STOKE9 25/09/2014 Call 13.500 1.400 1.400 0.000   0 1.665
STOKF9 25/09/2014 Put 13.500 0.035 0.035 0.000   1,710 0.020
STOWY8 25/09/2014 Call 13.510 1.395 1.395 0.000 211 211 1.655
STOWX8 25/09/2014 Put 13.510 0.035 0.035 0.000   475 0.020
STOVD7 25/09/2014 Call 13.750 1.165 1.165 0.000   0 1.430
STOVE7 25/09/2014 Put 13.750 0.045 0.045 0.050 332 3,586 0.025
STOZ38 25/09/2014 Call 13.760 1.155 1.155 0.000   0 1.420
STOZ28 25/09/2014 Put 13.760 0.045 0.045 0.055 626 75 0.025
STONU7 25/09/2014 Call 14.000 0.935 0.935 0.000   0 1.195
STONV7 25/09/2014 Put 14.000 0.055 0.075 0.050 100 4,812 0.040
STOYZ8 25/09/2014 Call 14.010 0.840 0.980 0.000   0 1.185
STOZ18 25/09/2014 Put 14.010 0.065 0.065 0.000   235 0.040
STOV97 25/09/2014 Call 14.250 0.715 0.715 0.000   0 0.970
STOVA7 25/09/2014 Put 14.250 0.085 0.100 0.000   984 0.055
STOUG8 25/09/2014 Call 14.260 0.660 0.760 0.000 200 1,725 0.960
STOUH8 25/09/2014 Put 14.260 0.100 0.100 0.000   1,444 0.055
STOVD9 25/09/2014 Call 14.500 0.480 0.525 0.000 320 25 0.750
STOVE9 25/09/2014 Put 14.500 0.135 0.160 0.140 170 921 0.085
STOMI8 25/09/2014 Call 14.510 0.440 0.560 0.000   894 0.740
STOMH8 25/09/2014 Put 14.510 0.155 0.155 0.150 30 1,346 0.085
STOV77 25/09/2014 Call 14.750 0.315 0.355 0.000   7,807 0.550
STOV87 25/09/2014 Put 14.750 0.205 0.245 0.215 50 672 0.140
STOYM8 25/09/2014 Call 14.760 0.345 0.345 0.000 220 2,092 0.545
STOYN8 25/09/2014 Put 14.760 0.200 0.270 0.220 500 532 0.140
STOYT9 25/09/2014 Call 15.000 0.195 0.225 0.235 220 4,013 0.380
STOYU9 25/09/2014 Put 15.000 0.355 0.355 0.250 120 4,265 0.225
STOMJ8 25/09/2014 Call 15.010 0.190 0.215 0.000 150 2,001 0.375
STOMK8 25/09/2014 Put 15.010 0.355 0.355 0.000   595 0.225
STOZJ8 25/09/2014 Call 15.250 0.110 0.125 0.000   2,105 0.245
STOZI8 25/09/2014 Put 15.250 0.480 0.530 0.000   0 0.350
STOZG8 25/09/2014 Call 15.260 0.135 0.135 0.000   266 0.240
STOZH8 25/09/2014 Put 15.260 0.515 0.515 0.000   0 0.350
STOVB7 25/09/2014 Call 15.500 0.060 0.075 0.000   2,260 0.150
STOVC7 25/09/2014 Put 15.500 0.665 0.735 0.000   166 0.515
STOMT8 25/09/2014 Call 15.510 0.080 0.080 0.000   636 0.145
STOMU8 25/09/2014 Put 15.510 0.710 0.710 0.000   262 0.515
STOJN8 25/09/2014 Call 16.000 0.025 0.025 0.000   3,747 0.045
STOJO8 25/09/2014 Put 16.000 1.125 1.210 0.000   0 0.930
STOX97 25/09/2014 Call 16.010 0.025 0.025 0.000   30 0.045
STOX87 25/09/2014 Put 16.010 1.105 1.245 0.000   250 0.930
STOVF7 25/09/2014 Call 16.500 0.009 0.009 0.000   860 0.015
STOVG7 25/09/2014 Put 16.500 1.655 1.655 0.000   0 1.400
STOXA7 25/09/2014 Call 16.510 0.009 0.009 0.000   0 0.010
STOXB7 25/09/2014 Put 16.510 1.645 1.645 0.000   30 1.395
STOMO7 25/09/2014 Call 17.000 0.003 0.003 0.000   90 0.003
STOMP7 25/09/2014 Put 17.000 2.155 2.155 0.000   0 1.895
STOXD7 25/09/2014 Call 17.010 0.003 0.003 0.000   30 0.003
STOXC7 25/09/2014 Put 17.010 2.140 2.140 0.000   0 1.885
STOVH7 25/09/2014 Call 17.500 0.001 0.001 0.000   0 0.001
STOVI7 25/09/2014 Put 17.500 2.655 2.655 0.000   0 2.390
STOXF7 25/09/2014 Call 17.510 0.001 0.001 0.000   0 0.001
STOXG7 25/09/2014 Put 17.510 2.635 2.635 0.000   0 2.375
STOFO7 25/09/2014 Call 18.000 0.000 0.000 0.000   15 0.000
STOFN7 25/09/2014 Put 18.000 3.155 3.155 0.000   0 2.890
STOXI7 25/09/2014 Call 18.010 0.000 0.000 0.000   0 0.000
STOXH7 25/09/2014 Put 18.010 3.130 3.130 0.000   80 2.875
STOFP7 25/09/2014 Call 18.500 0.000 0.000 0.000   372 0.000
STOFQ7 25/09/2014 Put 18.500 3.655 3.655 0.000   0 3.390
STOXJ7 25/09/2014 Call 18.510 0.000 0.000 0.000   30 0.000
STOXK7 25/09/2014 Put 18.510 3.630 3.630 0.000   0 3.375
STORK7 25/09/2014 Call 19.000 0.000 0.000 0.000   451 0.000
STORL7 25/09/2014 Put 19.000 4.155 4.155 0.000   0 3.890
STOXM7 25/09/2014 Call 19.010 0.000 0.000 0.000   0 0.000
STOXL7 25/09/2014 Put 19.010 4.130 4.130 0.000   80 3.870
STOR88 30/10/2014 Call 0.010 14.900 14.900 0.000   0 15.170
STOQZ8 30/10/2014 Call 11.750 3.155 3.155 0.000   0 3.415
STOR18 30/10/2014 Put 11.750 0.025 0.025 0.000   115 0.020
STOQP8 30/10/2014 Call 12.000 2.910 2.910 0.000   0 3.170
STOQQ8 30/10/2014 Put 12.000 0.025 0.025 0.000   180 0.020
STOQT8 30/10/2014 Call 12.250 2.665 2.665 0.000   0 2.920
STOQU8 30/10/2014 Put 12.250 0.030 0.030 0.000   145 0.020
STOR68 30/10/2014 Call 12.500 2.420 2.420 0.000   0 2.675
STOR78 30/10/2014 Put 12.500 0.030 0.030 0.000   315 0.025
STOQJ8 30/10/2014 Call 12.750 2.175 2.175 0.000   0 2.435
STOQK8 30/10/2014 Put 12.750 0.040 0.040 0.000   330 0.025
STOQH8 30/10/2014 Call 13.000 1.930 1.930 0.000   0 2.190
STOQI8 30/10/2014 Put 13.000 0.045 0.045 0.000   130 0.030
STOQV8 30/10/2014 Call 13.250 1.690 1.690 0.000   0 1.955
STOQW8 30/10/2014 Put 13.250 0.060 0.060 0.000 100 193 0.040
STOR48 30/10/2014 Call 13.500 1.460 1.460 0.000   0 1.720
STOR58 30/10/2014 Put 13.500 0.065 0.090 0.000   2,087 0.050
STOXF8 30/10/2014 Call 13.510 1.450 1.450 0.000   0 1.710
STOXG8 30/10/2014 Put 13.510 0.065 0.090 0.000   90 0.050
STOQL8 30/10/2014 Call 13.750 1.235 1.235 0.000   0 1.490
STOQM8 30/10/2014 Put 13.750 0.095 0.115 0.000 100 4,550 0.070
STOZ48 30/10/2014 Call 13.760 1.225 1.225 0.000   0 1.480
STOZ58 30/10/2014 Put 13.760 0.095 0.120 0.000   50 0.070
STOQF8 30/10/2014 Call 14.000 1.020 1.020 0.000   0 1.265
STOQG8 30/10/2014 Put 14.000 0.145 0.145 0.000   1,020 0.090
STOUJ8 30/10/2014 Call 14.010 1.015 1.015 0.000   570 1.260
STOUI8 30/10/2014 Put 14.010 0.145 0.145 0.000   356 0.090
STOQX8 30/10/2014 Call 14.250 0.805 0.860 0.000   302 1.055
STOQY8 30/10/2014 Put 14.250 0.180 0.205 0.000   151 0.125
STOQN8 30/10/2014 Call 14.500 0.625 0.670 0.000   3,967 0.855
STOQO8 30/10/2014 Put 14.500 0.265 0.265 0.220 200 442 0.170
STOYS8 30/10/2014 Call 14.510 0.640 0.640 0.000 30 175 0.845
STOYT8 30/10/2014 Put 14.510 0.265 0.265 0.230 130 150 0.175
STOQR8 30/10/2014 Call 14.750 0.460 0.520 0.000 30 5,290 0.675
STOQS8 30/10/2014 Put 14.750 0.320 0.360 0.330 113 60 0.240
STOYR8 30/10/2014 Call 14.760 0.485 0.485 0.000 100 527 0.665
STOYQ8 30/10/2014 Put 14.760 0.315 0.405 0.000   270 0.240
STOQD8 30/10/2014 Call 15.000 0.335 0.375 0.000 60 3,721 0.515
STOQE8 30/10/2014 Put 15.000 0.440 0.490 0.000   0 0.325
STOYO8 30/10/2014 Call 15.010 0.355 0.355 0.000 50 449 0.505
STOYP8 30/10/2014 Put 15.010 0.480 0.480 0.000   0 0.325
STOR28 30/10/2014 Call 15.500 0.165 0.185 0.180 172 1,645 0.270
STOR38 30/10/2014 Put 15.500 0.735 0.805 0.000   175 0.585
STOSJ8 30/10/2014 Call 16.000 0.085 0.085 0.000   80 0.130
STOSK8 30/10/2014 Put 16.000 1.150 1.220 0.000   0 0.950
STOSN8 30/10/2014 Call 16.500 0.045 0.045 0.000   0 0.060
STOSO8 30/10/2014 Put 16.500 1.685 1.685 0.000   0 1.400
STOSR8 30/10/2014 Call 17.000 0.025 0.025 0.000   12 0.035
STOSS8 30/10/2014 Put 17.000 2.170 2.170 0.000   0 1.890
STOT48 30/10/2014 Call 17.500 0.015 0.015 0.000   0 0.020
STOT58 30/10/2014 Put 17.500 2.665 2.665 0.000   58 2.390
STOV58 30/10/2014 Call 18.000 0.010 0.010 0.000   0 0.015
STOV68 30/10/2014 Put 18.000 3.160 3.160 0.000   0 2.890
STOZO8 30/10/2014 Call 18.500 0.006 0.006 0.000   0 0.008
STOZP8 30/10/2014 Put 18.500 3.655 3.655 0.000   0 3.390
STOUF8 27/11/2014 Call 0.010 14.930 14.930 0.000   0 15.200
STOVN8 27/11/2014 Call 12.250 2.710 2.710 0.000   0 2.955
STOVO8 27/11/2014 Put 12.250 0.035 0.035 0.000   15 0.025
STOUK8 27/11/2014 Call 12.500 2.470 2.470 0.000   0 2.710
STOUL8 27/11/2014 Put 12.500 0.045 0.045 0.000   105 0.030
STOTO8 27/11/2014 Call 12.750 2.225 2.225 0.000   0 2.475
STOTP8 27/11/2014 Put 12.750 0.045 0.070 0.000   943 0.040
STOU58 27/11/2014 Call 13.000 1.985 1.985 0.000   0 2.235
STOU68 27/11/2014 Put 13.000 0.060 0.080 0.000   127 0.045
STOUD8 27/11/2014 Call 13.250 1.745 1.745 0.000   0 2.000
STOUE8 27/11/2014 Put 13.250 0.095 0.095 0.000   45 0.060
STOYV8 27/11/2014 Call 13.260 1.740 1.740 0.000   0 1.995
STOYU8 27/11/2014 Put 13.260 0.095 0.095 0.000   125 0.060
STOTW8 27/11/2014 Call 13.500 1.520 1.520 0.000   0 1.770
STOTX8 27/11/2014 Put 13.500 0.105 0.130 0.000   100 0.080
STOYW8 27/11/2014 Call 13.510 1.510 1.510 0.000   0 1.760
STOYX8 27/11/2014 Put 13.510 0.105 0.135 0.000   50 0.080
STOTG8 27/11/2014 Call 13.750 1.300 1.300 0.000   0 1.540
STOTH8 27/11/2014 Put 13.750 0.140 0.165 0.000   175 0.100
STOYJ8 27/11/2014 Call 13.760 1.215 1.395 0.000   0 1.535
STOYI8 27/11/2014 Put 13.760 0.140 0.170 0.000   850 0.100
STOU18 27/11/2014 Call 14.000 1.095 1.095 0.000   0 1.325
STOU28 27/11/2014 Put 14.000 0.185 0.210 0.000   396 0.135
STOUB8 27/11/2014 Call 14.250 0.905 0.905 0.000   255 1.115
STOUC8 27/11/2014 Put 14.250 0.245 0.270 0.245 50 330 0.175
STOTY8 27/11/2014 Call 14.500 0.720 0.765 0.000   2,025 0.925
STOTZ8 27/11/2014 Put 14.500 0.320 0.345 0.325 233 188 0.230
STOTI8 27/11/2014 Call 14.750 0.560 0.605 0.000 78 552 0.750
STOTJ8 27/11/2014 Put 14.750 0.395 0.435 0.380 143 151 0.305
STOU38 27/11/2014 Call 15.000 0.420 0.480 0.000   2,015 0.595
STOU48 27/11/2014 Put 15.000 0.500 0.550 0.440 90 0 0.395
STOTU8 27/11/2014 Call 15.500 0.240 0.270 0.255 86 1,008 0.345
STOTV8 27/11/2014 Put 15.500 0.805 0.850 0.000   0 0.645
STOU78 27/11/2014 Call 16.000 0.130 0.130 0.000   340 0.185
STOU88 27/11/2014 Put 16.000 1.175 1.250 0.000   0 0.990
STOTM8 27/11/2014 Call 16.500 0.065 0.065 0.060 154 45 0.095
STOTN8 27/11/2014 Put 16.500 1.620 1.710 0.000   0 1.415
STOU98 27/11/2014 Call 17.000 0.035 0.035 0.000   0 0.050
STOUA8 27/11/2014 Put 17.000 2.180 2.180 0.000   0 1.895
STOTK8 27/11/2014 Call 17.500 0.025 0.025 0.000   0 0.035
STOTL8 27/11/2014 Put 17.500 2.675 2.675 0.000   9 2.390
STOV78 27/11/2014 Call 18.000 0.020 0.020 0.000   0 0.025
STOV88 27/11/2014 Put 18.000 3.165 3.165 0.000   12 2.890
STOZQ8 27/11/2014 Call 18.500 0.015 0.015 0.000   0 0.020
STOZR8 27/11/2014 Put 18.500 3.660 3.660 0.000   0 3.390
STOF78 18/12/2014 Call 0.010 14.955 14.955 0.000   0 15.225
STOBL9 18/12/2014 Call 8.000 6.910 6.910 0.000   0 7.175
STOBM9 18/12/2014 Put 8.000 0.000 0.000 0.000   100 0.000
STOWT8 18/12/2014 Call 8.500 6.420 6.420 0.000   0 6.680
STOWU8 18/12/2014 Put 8.500 0.001 0.001 0.000   100 0.000
STOUR8 18/12/2014 Call 9.000 5.925 5.925 0.000   10 6.185
STOUS8 18/12/2014 Put 9.000 0.003 0.003 0.000   2,473 0.000
STOSH8 18/12/2014 Call 9.500 5.435 5.435 0.000   0 5.690
STOSI8 18/12/2014 Put 9.500 0.006 0.006 0.000   1 0.001
STOS38 18/12/2014 Call 10.000 4.940 4.940 0.000   0 5.200
STOS48 18/12/2014 Put 10.000 0.010 0.010 0.000   364 0.003
STOSB8 18/12/2014 Call 10.500 4.450 4.450 0.000   0 4.705
STOSC8 18/12/2014 Put 10.500 0.015 0.015 0.000   200 0.007
STOS18 18/12/2014 Call 11.000 3.955 3.955 0.000   20 4.210
STOS28 18/12/2014 Put 11.000 0.025 0.025 0.000   281 0.015
STOQB8 18/12/2014 Call 11.010 3.945 3.945 0.000   0 4.200
STOQC8 18/12/2014 Put 11.010 0.025 0.025 0.000   0 0.015
STOMB8 18/12/2014 Call 11.250 3.710 3.710 0.000   0 3.965
STOMC8 18/12/2014 Put 11.250 0.025 0.025 0.000   230 0.020
STOQA8 18/12/2014 Call 11.260 3.700 3.700 0.000   0 3.955
STOQ98 18/12/2014 Put 11.260 0.025 0.025 0.000   0 0.020
STOSD8 18/12/2014 Call 11.500 3.465 3.465 0.000   40 3.720
STOSE8 18/12/2014 Put 11.500 0.030 0.030 0.000   718 0.020
STOQ78 18/12/2014 Call 11.510 3.455 3.455 0.000   0 3.710
STOQ88 18/12/2014 Put 11.510 0.030 0.030 0.000   350 0.020
STOGO8 18/12/2014 Call 11.750 3.220 3.220 0.000   0 3.475
STOGP8 18/12/2014 Put 11.750 0.035 0.035 0.000   324 0.025
STOQ68 18/12/2014 Call 11.760 3.210 3.210 0.000   16 3.465
STOQ58 18/12/2014 Put 11.760 0.035 0.035 0.000   180 0.025
STOS78 18/12/2014 Call 12.000 2.975 2.975 0.000   30 3.230
STOS88 18/12/2014 Put 12.000 0.040 0.040 0.000   747 0.030
STOQ38 18/12/2014 Call 12.010 2.965 2.965 0.000   0 3.220
STOQ48 18/12/2014 Put 12.010 0.040 0.040 0.000   144 0.030
STOE38 18/12/2014 Call 12.250 2.730 2.730 0.000   0 2.985
STOE48 18/12/2014 Put 12.250 0.050 0.050 0.000   270 0.035
STOSF8 18/12/2014 Call 12.500 2.490 2.490 0.000   0 2.745
STOSG8 18/12/2014 Put 12.500 0.060 0.060 0.000   539 0.045
STOX18 18/12/2014 Call 12.510 2.480 2.480 0.000   0 2.735
STOWZ8 18/12/2014 Put 12.510 0.060 0.060 0.000   125 0.045
STOE98 18/12/2014 Call 12.750 2.255 2.255 0.000 150 150 2.505
STOEF8 18/12/2014 Put 12.750 0.075 0.075 0.000   30 0.050
STOS98 18/12/2014 Call 13.000 2.020 2.020 0.000   150 2.270
STOSA8 18/12/2014 Put 13.000 0.090 0.090 0.000   3,584 0.065
STOX98 18/12/2014 Call 13.010 2.010 2.010 0.000   0 2.265
STOX88 18/12/2014 Put 13.010 0.090 0.090 0.000   0 0.065
STOE78 18/12/2014 Call 13.250 1.790 1.790 0.000   45 2.040
STOE88 18/12/2014 Put 13.250 0.115 0.115 0.000   452 0.080
STOS58 18/12/2014 Call 13.500 1.570 1.570 0.000   150 1.815
STOS68 18/12/2014 Put 13.500 0.145 0.145 0.000   1,139 0.105
STOX68 18/12/2014 Call 13.510 1.565 1.565 0.000   0 1.805
STOX78 18/12/2014 Put 13.510 0.145 0.145 0.000   40 0.105
STOEG8 18/12/2014 Call 13.750 1.360 1.360 0.000   2,030 1.600
STOEH8 18/12/2014 Put 13.750 0.185 0.185 0.000   393 0.130
STOTS8 18/12/2014 Call 14.000 1.160 1.160 0.000   602 1.385
STOTT8 18/12/2014 Put 14.000 0.235 0.235 0.000   1,749 0.170
STOFX8 18/12/2014 Call 14.010 1.155 1.155 0.000   0 1.380
STOFY8 18/12/2014 Put 14.010 0.235 0.235 0.000   390 0.165
STOE58 18/12/2014 Call 14.250 0.975 0.975 0.000   1,376 1.185
STOE68 18/12/2014 Put 14.250 0.300 0.300 0.000   622 0.215
STOVF9 18/12/2014 Call 14.500 0.805 0.805 0.880 100 3,403 1.000
STOVG9 18/12/2014 Put 14.500 0.380 0.380 0.315 100 100 0.275
STOML8 18/12/2014 Call 14.510 0.800 0.800 0.000   185 0.990
STOMM8 18/12/2014 Put 14.510 0.380 0.380 0.350 30 70 0.275
STOEI8 18/12/2014 Call 14.750 0.655 0.655 0.000   335 0.825
STOEJ8 18/12/2014 Put 14.750 0.480 0.480 0.000   50 0.355
STOYV9 18/12/2014 Call 15.000 0.525 0.525 0.000   3,048 0.675
STOYW9 18/12/2014 Put 15.000 0.605 0.605 0.000   1,254 0.450
STOMO8 18/12/2014 Call 15.010 0.520 0.520 0.000   429 0.665
STOMN8 18/12/2014 Put 15.010 0.595 0.595 0.000   50 0.445
STOEM8 18/12/2014 Call 15.500 0.320 0.320 0.000   1,037 0.425
STOEN8 18/12/2014 Put 15.500 0.905 0.905 0.000   0 0.705
STOZL8 18/12/2014 Call 15.510 0.315 0.315 0.000   5 0.420
STOZK8 18/12/2014 Put 15.510 0.890 0.890 0.000   0 0.690
STOZJ9 18/12/2014 Call 16.000 0.185 0.185 0.000   265 0.250
STOZK9 18/12/2014 Put 16.000 1.275 1.275 0.000   46 1.040
STOEK8 18/12/2014 Call 16.500 0.105 0.105 0.000   258 0.140
STOEL8 18/12/2014 Put 16.500 1.705 1.705 0.000   0 1.450
STOMQ7 18/12/2014 Call 17.000 0.060 0.060 0.000   652 0.080
STOMR7 18/12/2014 Put 17.000 2.165 2.165 0.000   5 1.910
STOUM8 18/12/2014 Call 17.010 0.060 0.060 0.000   0 0.080
STOUN8 18/12/2014 Put 17.010 2.100 2.100 0.000   175 1.850
STOF88 18/12/2014 Call 17.500 0.040 0.040 0.000   110 0.045
STOF98 18/12/2014 Put 17.500 2.655 2.655 0.000   122 2.395
STONX7 18/12/2014 Call 18.000 0.030 0.030 0.000   83 0.030
STONY7 18/12/2014 Put 18.000 3.155 3.155 0.000   0 2.890
STOUT8 18/12/2014 Call 18.010 0.030 0.030 0.000   0 0.030
STOUO8 18/12/2014 Put 18.010 3.030 3.030 0.000   160 2.810
STOZS8 18/12/2014 Call 18.500 0.020 0.020 0.000   0 0.020
STOZT8 18/12/2014 Put 18.500 3.655 3.655 0.000   0 3.390
STORM7 18/12/2014 Call 19.000 0.015 0.015 0.000   2,000 0.010
STORN7 18/12/2014 Put 19.000 4.155 4.155 0.000   0 3.890
STOW37 18/12/2014 Call 20.000 0.005 0.005 0.000   83 0.003
STOW47 18/12/2014 Put 20.000 5.155 5.155 0.000   0 4.890
STOYF8 29/01/2015 Call 0.010 15.000 15.000 0.000   0 15.270
STOYK8 29/01/2015 Call 12.250 2.775 2.775 0.000   0 3.020
STOYL8 29/01/2015 Put 12.250 0.060 0.060 0.000   30 0.050
STOYG8 29/01/2015 Call 12.500 2.545 2.545 0.000   0 2.810
STOYH8 29/01/2015 Put 12.500 0.080 0.080 0.000   50 0.060
STOXL8 29/01/2015 Call 12.750 2.315 2.315 0.000   0 2.580
STOXM8 29/01/2015 Put 12.750 0.095 0.095 0.000   80 0.075
STOYB8 29/01/2015 Call 13.000 2.095 2.095 0.000   0 2.345
STOYE8 29/01/2015 Put 13.000 0.120 0.120 0.000   30 0.090
STOXY8 29/01/2015 Call 13.250 1.875 1.875 0.000   0 2.115
STOXZ8 29/01/2015 Put 13.250 0.125 0.180 0.000   0 0.115
STOXR8 29/01/2015 Call 13.500 1.660 1.660 0.000   0 1.895
STOXS8 29/01/2015 Put 13.500 0.160 0.215 0.000   0 0.140
STOXJ8 29/01/2015 Call 13.750 1.455 1.455 0.000   0 1.680
STOXK8 29/01/2015 Put 13.750 0.235 0.235 0.000   140 0.175
STOY98 29/01/2015 Call 14.000 1.260 1.260 0.000   30 1.475
STOYA8 29/01/2015 Put 14.000 0.290 0.290 0.000   30 0.220
STOY78 29/01/2015 Call 14.250 1.080 1.080 0.000   0 1.285
STOY88 29/01/2015 Put 14.250 0.360 0.360 0.000   15 0.275
STOXT8 29/01/2015 Call 14.500 0.915 0.915 0.000   25 1.100
STOXU8 29/01/2015 Put 14.500 0.445 0.445 0.000   0 0.340
STOXH8 29/01/2015 Call 14.750 0.765 0.765 0.000   20 0.930
STOXI8 29/01/2015 Put 14.750 0.545 0.545 0.000   20 0.420
STOY18 29/01/2015 Call 15.000 0.630 0.630 0.000   305 0.775
STOY28 29/01/2015 Put 15.000 0.665 0.665 0.000   0 0.515
STOXV8 29/01/2015 Call 15.500 0.410 0.410 0.000   70 0.520
STOXW8 29/01/2015 Put 15.500 0.950 0.950 0.000   0 0.760
STOY38 29/01/2015 Call 16.000 0.255 0.255 0.000   154 0.325
STOY48 29/01/2015 Put 16.000 1.315 1.315 0.000   0 1.075
STOXN8 29/01/2015 Call 16.500 0.155 0.155 0.000   0 0.200
STOXO8 29/01/2015 Put 16.500 1.730 1.730 0.000   0 1.460
STOY58 29/01/2015 Call 17.000 0.095 0.095 0.000   0 0.115
STOY68 29/01/2015 Put 17.000 2.185 2.185 0.000   0 1.900
STOXP8 29/01/2015 Call 17.500 0.055 0.055 0.000   0 0.070
STOXQ8 29/01/2015 Put 17.500 2.660 2.660 0.000   0 2.390
STOZE8 29/01/2015 Call 18.000 0.035 0.035 0.000   0 0.045
STOZF8 29/01/2015 Put 18.000 3.155 3.155 0.000   0 2.890
STOZU8 29/01/2015 Call 18.500 0.025 0.025 0.000   0 0.040
STOZV8 29/01/2015 Put 18.500 3.655 3.655 0.000   0 3.390
STOP38 26/03/2015 Call 0.010 14.870 14.870 0.000   0 15.140
STOCQ7 26/03/2015 Call 9.500 5.475 5.475 0.000   0 5.765
STOCR7 26/03/2015 Put 9.500 0.030 0.030 0.000   335 0.025
STOBR7 26/03/2015 Call 11.000 4.005 4.005 0.000   0 4.275
STOBS7 26/03/2015 Put 11.000 0.055 0.055 0.000   15 0.045
STOPN8 26/03/2015 Call 11.010 3.835 3.835 0.000   416 4.105
STOPM8 26/03/2015 Put 11.010 0.055 0.055 0.000   0 0.045
STOBV7 26/03/2015 Call 11.500 3.520 3.520 0.000   0 3.785
STOBW7 26/03/2015 Put 11.500 0.075 0.075 0.000   0 0.060
STOP78 26/03/2015 Call 11.510 3.360 3.360 0.000   604 3.620
STOP68 26/03/2015 Put 11.510 0.075 0.075 0.000   420 0.060
STON28 26/03/2015 Call 11.750 3.285 3.285 0.000   0 3.545
STON38 26/03/2015 Put 11.750 0.090 0.090 0.000   0 0.070
STORH8 26/03/2015 Call 11.760 3.125 3.125 0.000   0 3.385
STORG8 26/03/2015 Put 11.760 0.090 0.090 0.000   85 0.070
STOBP7 26/03/2015 Call 12.000 3.050 3.050 0.000   0 3.310
STOBQ7 26/03/2015 Put 12.000 0.110 0.110 0.000   50 0.085
STOPO8 26/03/2015 Call 12.010 2.895 2.895 0.000   182 3.150
STOPP8 26/03/2015 Put 12.010 0.110 0.110 0.000   0 0.085
STOMV8 26/03/2015 Call 12.250 2.825 2.825 0.000   0 3.075
STOMW8 26/03/2015 Put 12.250 0.130 0.130 0.000   150 0.105
STOBX7 26/03/2015 Call 12.500 2.605 2.605 0.000   0 2.845
STOBY7 26/03/2015 Put 12.500 0.155 0.155 0.000   514 0.125
STOPR8 26/03/2015 Call 12.510 2.460 2.460 0.000   0 2.700
STOPQ8 26/03/2015 Put 12.510 0.155 0.155 0.000   0 0.125
STON48 26/03/2015 Call 12.750 2.390 2.390 0.000   0 2.625
STON58 26/03/2015 Put 12.750 0.190 0.190 0.000   0 0.150
STOC47 26/03/2015 Call 13.000 2.175 2.175 0.000   1,360 2.405
STOC57 26/03/2015 Put 13.000 0.225 0.225 0.000   1,110 0.180
STOMZ8 26/03/2015 Call 13.250 1.965 1.965 0.000   0 2.190
STON18 26/03/2015 Put 13.250 0.270 0.270 0.000   315 0.215
STOBZ7 26/03/2015 Call 13.500 1.765 1.765 0.000   17 1.985
STOC17 26/03/2015 Put 13.500 0.325 0.325 0.000   315 0.260
STON68 26/03/2015 Call 13.750 1.570 1.570 0.000   141 1.780
STON78 26/03/2015 Put 13.750 0.385 0.385 0.000   316 0.315
STOC27 26/03/2015 Call 14.000 1.380 1.380 0.000   1,000 1.590
STOC37 26/03/2015 Put 14.000 0.455 0.455 0.000   1,002 0.380
STOPT8 26/03/2015 Call 14.010 1.285 1.285 0.000   100 1.485
STOPS8 26/03/2015 Put 14.010 0.455 0.455 0.000   199 0.380
STOMX8 26/03/2015 Call 14.250 1.205 1.205 0.000   388 1.405
STOMY8 26/03/2015 Put 14.250 0.535 0.535 0.000   225 0.455
STOBM7 26/03/2015 Call 14.500 1.045 1.045 0.000   4,513 1.230
STOBO7 26/03/2015 Put 14.500 0.635 0.635 0.000   3,597 0.540
STON88 26/03/2015 Call 14.750 0.895 0.895 0.000   244 1.070
STON98 26/03/2015 Put 14.750 0.745 0.745 0.000   15 0.645
STOFK7 26/03/2015 Call 15.000 0.760 0.760 0.000 50 1,646 0.920
STOFL7 26/03/2015 Put 15.000 0.870 0.870 0.000   352 0.755
STOP48 26/03/2015 Call 15.500 0.540 0.540 0.000   533 0.665
STOP58 26/03/2015 Put 15.500 1.155 1.155 0.000   14 1.020
STOLU7 26/03/2015 Call 16.000 0.370 0.370 0.000   516 0.460
STOLW7 26/03/2015 Put 16.000 1.495 1.495 0.000   0 1.330
STOSP8 26/03/2015 Call 16.500 0.245 0.245 0.000   160 0.310
STOSQ8 26/03/2015 Put 16.500 1.875 1.875 0.000   0 1.690
STOMS7 26/03/2015 Call 17.000 0.155 0.155 0.000   290 0.205
STOMT7 26/03/2015 Put 17.000 2.285 2.285 0.000   31 2.085
STOUV8 26/03/2015 Call 17.010 0.145 0.145 0.000   0 0.190
STOUU8 26/03/2015 Put 17.010 2.275 2.275 0.000   634 2.075
STOT68 26/03/2015 Call 17.500 0.100 0.100 0.000   0 0.130
STOT78 26/03/2015 Put 17.500 2.715 2.715 0.000   0 2.510
STONZ7 26/03/2015 Call 18.000 0.060 0.060 0.000   400 0.085
STOP17 26/03/2015 Put 18.000 3.165 3.165 0.000   0 2.965
STOZW8 26/03/2015 Call 18.500 0.040 0.040 0.000   0 0.055
STOZX8 26/03/2015 Put 18.500 3.655 3.655 0.000   0 3.435
STORO7 26/03/2015 Call 19.000 0.025 0.025 0.000   0 0.040
STORP7 26/03/2015 Put 19.000 4.155 4.155 0.000   0 3.920
STOW57 26/03/2015 Call 20.000 0.010 0.010 0.000   0 0.025
STOW67 26/03/2015 Put 20.000 5.155 5.155 0.000   0 4.895
STOWM8 25/06/2015 Call 0.010 14.965 14.965 0.000   0 15.235
STOBO9 25/06/2015 Call 8.000 6.950 6.950 0.000   1,540 7.215
STOBP9 25/06/2015 Put 8.000 0.002 0.002 0.000   0 0.001
STOX48 25/06/2015 Call 10.500 4.500 4.500 0.000   0 4.760
STOX58 25/06/2015 Put 10.500 0.055 0.055 0.000   256 0.045
STOXC8 25/06/2015 Call 11.000 4.020 4.020 0.000   0 4.280
STOXD8 25/06/2015 Put 11.000 0.085 0.085 0.000   100 0.070
STOZ88 25/06/2015 Call 11.010 3.935 3.935 0.000   0 4.190
STOZ98 25/06/2015 Put 11.010 0.085 0.085 0.000   0 0.070
STOX28 25/06/2015 Call 11.500 3.555 3.555 0.000   2,039 3.805
STOX38 25/06/2015 Put 11.500 0.120 0.120 0.000   20 0.105
STOXA8 25/06/2015 Call 12.000 3.110 3.110 0.000   0 3.345
STOXB8 25/06/2015 Put 12.000 0.175 0.175 0.000   30 0.145
STOZB8 25/06/2015 Call 12.010 3.045 3.045 0.000   0 3.280
STOZA8 25/06/2015 Put 12.010 0.175 0.175 0.000   0 0.145
STOVR8 25/06/2015 Call 12.250 2.895 2.895 0.000   0 3.120
STOVS8 25/06/2015 Put 12.250 0.210 0.210 0.000   0 0.170
STOWV8 25/06/2015 Call 12.500 2.685 2.685 0.000   0 2.905
STOWW8 25/06/2015 Put 12.500 0.245 0.245 0.000   0 0.205
STOVZ8 25/06/2015 Call 12.750 2.480 2.480 0.000   0 2.695
STOW18 25/06/2015 Put 12.750 0.290 0.290 0.000   2,020 0.240
STOYC8 25/06/2015 Call 13.000 2.285 2.285 0.000   7 2.490
STOYD8 25/06/2015 Put 13.000 0.340 0.340 0.000   674 0.285
STOVT8 25/06/2015 Call 13.250 2.090 2.090 0.000   0 2.295
STOVU8 25/06/2015 Put 13.250 0.400 0.400 0.000   0 0.335
STOEK9 25/06/2015 Call 13.500 1.905 1.905 0.000   0 2.100
STOEL9 25/06/2015 Put 13.500 0.465 0.465 0.000   160 0.390
STOW28 25/06/2015 Call 13.750 1.720 1.720 0.000   0 1.915
STOW38 25/06/2015 Put 13.750 0.535 0.535 0.000   0 0.455
STOF79 25/06/2015 Call 14.000 1.550 1.550 0.000   31 1.730
STOF89 25/06/2015 Put 14.000 0.620 0.620 0.000   87 0.530
STOVV8 25/06/2015 Call 14.250 1.385 1.385 0.000   0 1.560
STOVW8 25/06/2015 Put 14.250 0.710 0.710 0.000   3 0.610
STOVH9 25/06/2015 Call 14.500 1.230 1.230 0.000   207 1.395
STOVI9 25/06/2015 Put 14.500 0.815 0.815 0.000   196 0.705
STOVP8 25/06/2015 Call 14.750 1.085 1.085 0.000   0 1.245
STOVQ8 25/06/2015 Put 14.750 0.930 0.930 0.000   2,000 0.805
STOYX9 25/06/2015 Call 15.000 0.955 0.955 0.000   184 1.100
STOYZ9 25/06/2015 Put 15.000 1.055 1.055 0.000   450 0.915
STOVC8 25/06/2015 Call 15.500 0.720 0.720 0.000   225 0.850
STOVB8 25/06/2015 Put 15.500 1.330 1.330 0.000   0 1.170
STOZL9 25/06/2015 Call 16.000 0.530 0.530 0.395 50 487 0.645
STOZM9 25/06/2015 Put 16.000 1.655 1.655 0.000   0 1.470
STOVX8 25/06/2015 Call 16.500 0.385 0.385 0.390 30 31 0.475
STOVY8 25/06/2015 Put 16.500 2.010 2.010 0.000   0 1.810
STOMU7 25/06/2015 Call 17.000 0.275 0.275 0.000   0 0.345
STOMV7 25/06/2015 Put 17.000 2.405 2.405 0.000   120 2.190
STOWP8 25/06/2015 Call 17.500 0.195 0.195 0.000   0 0.245
STOWQ8 25/06/2015 Put 17.500 2.820 2.820 0.000   0 2.595
STOP27 25/06/2015 Call 18.000 0.140 0.140 0.000   100 0.175
STOP37 25/06/2015 Put 18.000 3.260 3.260 0.000   0 3.025
STOZY8 25/06/2015 Call 18.500 0.100 0.100 0.000   0 0.125
STOB19 25/06/2015 Put 18.500 3.725 3.725 0.000   0 3.470
STORQ7 25/06/2015 Call 19.000 0.075 0.075 0.000   0 0.090
STORR7 25/06/2015 Put 19.000 4.210 4.210 0.000   0 3.930
STOZC8 25/06/2015 Call 19.010 0.070 0.070 0.000   0 0.090
STOZD8 25/06/2015 Put 19.010 4.105 4.105 0.000   0 3.825
STOW77 25/06/2015 Call 20.000 0.040 0.040 0.000   0 0.045
STOW87 25/06/2015 Put 20.000 5.170 5.170 0.000   0 4.890
STOMD8 24/09/2015 Call 11.000 4.045 4.045 0.000   0 4.300
STOME8 24/09/2015 Put 11.000 0.100 0.100 0.000   0 0.085
STOE18 24/09/2015 Call 11.500 3.595 3.595 0.000   0 3.845
STOE28 24/09/2015 Put 11.500 0.155 0.155 0.000   0 0.135
STOBY8 24/09/2015 Call 12.000 3.175 3.175 0.000   0 3.410
STOBZ8 24/09/2015 Put 12.000 0.235 0.235 0.000   0 0.205
STOWT7 24/09/2015 Call 12.500 2.775 2.775 0.000   0 3.005
STOWU7 24/09/2015 Put 12.500 0.345 0.345 0.000   0 0.295
STOVJ7 24/09/2015 Call 13.000 2.410 2.410 0.000   0 2.620
STOVK7 24/09/2015 Put 13.000 0.480 0.480 0.000   0 0.415
STOVT7 24/09/2015 Call 13.500 2.070 2.070 0.000   100 2.270
STOVU7 24/09/2015 Put 13.500 0.645 0.645 0.000   0 0.565
STOVL7 24/09/2015 Call 14.000 1.765 1.765 0.000   0 1.950
STOVM7 24/09/2015 Put 14.000 0.840 0.840 0.000   0 0.745
STOVN7 24/09/2015 Call 14.500 1.495 1.495 0.000   0 1.665
STOVO7 24/09/2015 Put 14.500 1.065 1.065 0.000   90 0.960
STOVR7 24/09/2015 Call 15.000 1.255 1.255 0.000   0 1.410
STOVS7 24/09/2015 Put 15.000 1.325 1.325 0.000   0 1.205
STOVP7 24/09/2015 Call 16.000 0.865 0.865 0.000   0 0.985
STOVQ7 24/09/2015 Put 16.000 1.930 1.930 0.000   0 1.775
STOVX7 24/09/2015 Call 17.000 0.580 0.580 0.000   0 0.670
STOVY7 24/09/2015 Put 17.000 2.635 2.635 0.000   0 2.455
STOVZ7 24/09/2015 Call 18.000 0.375 0.375 0.000   0 0.445
STOW17 24/09/2015 Put 18.000 3.425 3.425 0.000   0 3.220
STOVV7 24/09/2015 Call 19.000 0.240 0.240 0.000   0 0.290
STOVW7 24/09/2015 Put 19.000 4.285 4.285 0.000   0 4.055
STOW97 24/09/2015 Call 20.000 0.150 0.150 0.000   0 0.180
STOWA7 24/09/2015 Put 20.000 5.190 5.190 0.000   0 4.950
STOSG9 17/12/2015 Call 10.000 5.030 5.030 0.000   0 5.285
STOSH9 17/12/2015 Put 10.000 0.125 0.125 0.000   100 0.110
STOS69 17/12/2015 Call 10.500 4.575 4.575 0.000   0 4.825
STOS79 17/12/2015 Put 10.500 0.180 0.180 0.000   100 0.160
STOSE9 17/12/2015 Call 11.000 4.140 4.140 0.000   0 4.385
STOSF9 17/12/2015 Put 11.000 0.255 0.255 0.000   35 0.230
STOS29 17/12/2015 Call 11.500 3.725 3.725 0.000   0 3.960
STOS39 17/12/2015 Put 11.500 0.350 0.350 0.000   100 0.315
STOSC9 17/12/2015 Call 12.000 3.335 3.335 0.000   0 3.560
STOSD9 17/12/2015 Put 12.000 0.470 0.470 0.000   0 0.425
STOS49 17/12/2015 Call 12.500 2.970 2.970 0.000   0 3.180
STOS59 17/12/2015 Put 12.500 0.615 0.615 0.000   0 0.555
STOSL9 17/12/2015 Call 13.000 2.630 2.630 0.000   36 2.830
STOSM9 17/12/2015 Put 13.000 0.775 0.775 0.000   0 0.705
STOST9 17/12/2015 Call 13.500 2.320 2.320 0.000   0 2.505
STOSU9 17/12/2015 Put 13.500 0.965 0.965 0.000   328 0.890
STOTQ9 17/12/2015 Call 14.000 2.035 2.035 0.000   30 2.200
STOTR9 17/12/2015 Put 14.000 1.180 1.180 0.000   0 1.085
STOVJ9 17/12/2015 Call 14.500 1.770 1.770 0.000   0 1.935
STOVK9 17/12/2015 Put 14.500 1.415 1.415 0.000   0 1.315
STOZ19 17/12/2015 Call 15.000 1.540 1.540 0.000   15 1.685
STOZ29 17/12/2015 Put 15.000 1.685 1.685 0.000   0 1.565
STOZN9 17/12/2015 Call 16.000 1.145 1.145 0.000   40 1.270
STOZO9 17/12/2015 Put 16.000 2.275 2.275 0.000   0 2.135
STOMW7 17/12/2015 Call 17.000 0.835 0.835 0.000   0 0.940
STOMX7 17/12/2015 Put 17.000 2.945 2.945 0.000   0 2.785
STOP47 17/12/2015 Call 18.000 0.605 0.605 0.000   0 0.685
STOP57 17/12/2015 Put 18.000 3.690 3.690 0.000   0 3.510
STORS7 17/12/2015 Call 19.000 0.430 0.430 0.000   0 0.495
STORT7 17/12/2015 Put 19.000 4.495 4.495 0.000   0 4.295
STOWB7 17/12/2015 Call 20.000 0.305 0.305 0.000   0 0.355
STOWC7 17/12/2015 Put 20.000 5.350 5.350 0.000   0 5.130
STOPK8 23/03/2016 Call 11.000 4.050 4.050 0.000   0 4.305
STOPL8 23/03/2016 Put 11.000 0.140 0.140 0.000   0 0.120
STONW8 23/03/2016 Call 11.500 3.610 3.610 0.000   0 3.855
STONX8 23/03/2016 Put 11.500 0.215 0.215 0.000   0 0.185
STOP18 23/03/2016 Call 12.000 3.200 3.200 0.000   0 3.435
STOP28 23/03/2016 Put 12.000 0.305 0.305 0.000   0 0.265
STONO8 23/03/2016 Call 12.500 2.815 2.815 0.000   0 3.035
STONP8 23/03/2016 Put 12.500 0.425 0.425 0.000   0 0.370
STONY8 23/03/2016 Call 13.000 2.460 2.460 0.000   0 2.670
STONZ8 23/03/2016 Put 13.000 0.570 0.570 0.000   0 0.505
STONM8 23/03/2016 Call 13.500 2.135 2.135 0.000   0 2.335
STONN8 23/03/2016 Put 13.500 0.740 0.740 0.000   0 0.670
STONS8 23/03/2016 Call 14.000 1.840 1.840 0.000   0 2.025
STONT8 23/03/2016 Put 14.000 0.950 0.950 0.000   0 0.855
STONK8 23/03/2016 Call 14.500 1.580 1.580 0.000   0 1.745
STONL8 23/03/2016 Put 14.500 1.180 1.180 0.000   0 1.070
STONQ8 23/03/2016 Call 15.000 1.340 1.340 0.000   0 1.495
STONR8 23/03/2016 Put 15.000 1.440 1.440 0.000   0 1.315
STONU8 23/03/2016 Call 16.000 0.955 0.955 0.000   0 1.075
STONV8 23/03/2016 Put 16.000 2.040 2.040 0.000   0 1.885
STOSL8 23/03/2016 Call 17.000 0.660 0.660 0.000   0 0.760
STOSM8 23/03/2016 Put 17.000 2.730 2.730 0.000   0 2.550
STOST8 23/03/2016 Call 18.000 0.445 0.445 0.000   80 0.520
STOSU8 23/03/2016 Put 18.000 3.495 3.495 0.000   0 3.295
STOL17 23/06/2016 Call 10.500 4.780 4.780 0.000   0 5.020
STOL27 23/06/2016 Put 10.500 0.390 0.390 0.000   400 0.380
STOKS7 23/06/2016 Call 11.000 4.410 4.410 0.000   0 4.640
STOKT7 23/06/2016 Put 11.000 0.515 0.515 0.000   0 0.490
STOL37 23/06/2016 Call 11.500 4.060 4.060 0.000   0 4.280
STOL47 23/06/2016 Put 11.500 0.650 0.650 0.000   0 0.620
STOKU7 23/06/2016 Call 12.000 3.730 3.730 0.000   0 3.945
STOKV7 23/06/2016 Put 12.000 0.810 0.810 0.000   0 0.770
STOL77 23/06/2016 Call 12.500 3.425 3.425 0.000   0 3.625
STOL87 23/06/2016 Put 12.500 0.990 0.990 0.000   78 0.935
STOKW7 23/06/2016 Call 13.000 3.140 3.140 0.000   0 3.335
STOKX7 23/06/2016 Put 13.000 1.195 1.195 0.000   0 1.135
STOL97 23/06/2016 Call 13.500 2.875 2.875 0.000   0 3.055
STOLA7 23/06/2016 Put 13.500 1.420 1.420 0.000   0 1.335
STOKY7 23/06/2016 Call 14.000 2.625 2.625 0.000   0 2.805
STOKZ7 23/06/2016 Put 14.000 1.660 1.660 0.000   0 1.570
STOL57 23/06/2016 Call 14.500 2.400 2.400 0.000   0 2.560
STOL67 23/06/2016 Put 14.500 1.920 1.920 0.000   0 1.810
STOLC7 23/06/2016 Call 15.000 2.190 2.190 0.000   0 2.350
STOLD7 23/06/2016 Put 15.000 2.195 2.195 0.000   0 2.085
STOLX7 23/06/2016 Call 16.000 1.815 1.815 0.000   0 1.955
STOLY7 23/06/2016 Put 16.000 2.795 2.795 0.000   0 2.665
STOMY7 23/06/2016 Call 17.000 1.500 1.500 0.000   0 1.615
STOMZ7 23/06/2016 Put 17.000 3.455 3.455 0.000   0 3.305
STOP67 23/06/2016 Call 18.000 1.230 1.230 0.000   832 1.345
STOP77 23/06/2016 Put 18.000 4.165 4.165 0.000   0 3.995
STORU7 23/06/2016 Call 19.000 1.015 1.015 0.000   0 1.115
STORV7 23/06/2016 Put 19.000 4.925 4.925 0.000   0 4.745
STOWD7 23/06/2016 Call 20.000 0.835 0.835 0.000   0 0.910
STOWE7 23/06/2016 Put 20.000 5.725 5.725 0.000   0 5.530
STOMF8 22/12/2016 Call 11.000 4.175 4.175 0.000   0 4.415
STOMG8 22/12/2016 Put 11.000 0.445 0.445 0.000   152 0.405
STOG28 22/12/2016 Call 11.500 3.785 3.785 0.000   0 4.020
STOG38 22/12/2016 Put 11.500 0.565 0.565 0.000   100 0.515
STOEO8 22/12/2016 Call 12.000 3.425 3.425 0.000   0 3.645
STOEP8 22/12/2016 Put 12.000 0.710 0.710 0.000   0 0.645
STOES8 22/12/2016 Call 12.500 3.085 3.085 0.000   0 3.295
STOET8 22/12/2016 Put 12.500 0.875 0.875 0.000   0 0.795
STOEQ8 22/12/2016 Call 13.000 2.775 2.775 0.000   0 2.980
STOER8 22/12/2016 Put 13.000 1.060 1.060 0.000   0 0.970
STOEW8 22/12/2016 Call 13.500 2.495 2.495 0.000   0 2.680
STOEX8 22/12/2016 Put 13.500 1.275 1.275 0.000   0 1.170
STOF58 22/12/2016 Call 14.000 2.225 2.225 0.000   0 2.410
STOF68 22/12/2016 Put 14.000 1.505 1.505 0.000   0 1.390
STOEU8 22/12/2016 Call 14.500 1.995 1.995 0.000   0 2.160
STOEV8 22/12/2016 Put 14.500 1.765 1.765 0.000   144 1.640
STOF38 22/12/2016 Call 15.000 1.770 1.770 0.000   0 1.930
STOF48 22/12/2016 Put 15.000 2.035 2.035 0.000   0 1.905
STOF18 22/12/2016 Call 16.000 1.400 1.400 0.000   0 1.535
STOF28 22/12/2016 Put 16.000 2.650 2.650 0.000   0 2.500
STOEY8 22/12/2016 Call 17.000 1.090 1.090 0.000   0 1.210
STOEZ8 22/12/2016 Put 17.000 3.325 3.325 0.000   0 3.160
STOFF8 22/12/2016 Call 18.000 0.850 0.850 0.000   0 0.950
STOFG8 22/12/2016 Put 18.000 4.060 4.060 0.000   0 3.880
STOB29 22/12/2016 Call 19.000 0.660 0.660 0.000   0 0.740
STOB39 22/12/2016 Put 19.000 4.835 4.835 0.000   0 4.650
STOW48 29/06/2017 Call 12.000 3.305 3.305 0.000   0 3.535
STOW58 29/06/2017 Put 12.000 0.660 0.660 0.000   360 0.610
STOWA8 29/06/2017 Call 12.500 2.960 2.960 0.000   0 3.175
STOWB8 29/06/2017 Put 12.500 0.820 0.820 0.000   100 0.755
STOWE8 29/06/2017 Call 13.000 2.640 2.640 0.000   0 2.845
STOWF8 29/06/2017 Put 13.000 0.990 0.990 0.000   0 0.915
STOW88 29/06/2017 Call 13.500 2.350 2.350 0.000   0 2.540
STOW98 29/06/2017 Put 13.500 1.185 1.185 0.000   0 1.105
STOWG8 29/06/2017 Call 14.000 2.085 2.085 0.000   0 2.260
STOWH8 29/06/2017 Put 14.000 1.400 1.400 0.000   0 1.300
STOW68 29/06/2017 Call 14.500 1.845 1.845 0.000   0 2.010
STOW78 29/06/2017 Put 14.500 1.635 1.635 0.000   36 1.530
STOWK8 29/06/2017 Call 15.000 1.630 1.630 0.000   0 1.780
STOWL8 29/06/2017 Put 15.000 1.890 1.890 0.000   0 1.770
STOWI8 29/06/2017 Call 16.000 1.260 1.260 0.000   0 1.385
STOWJ8 29/06/2017 Put 16.000 2.455 2.455 0.000   0 2.310
STOWC8 29/06/2017 Call 17.000 0.965 0.965 0.000   0 1.070
STOWD8 29/06/2017 Put 17.000 3.085 3.085 0.000   0 2.920
STOWN8 29/06/2017 Call 18.000 0.735 0.735 0.000   0 0.820
STOWO8 29/06/2017 Put 18.000 3.775 3.775 0.000   0 3.590
STOB49 29/06/2017 Call 19.000 0.555 0.555 0.000   0 0.620
STOB59 29/06/2017 Put 19.000 4.520 4.520 0.000   0 4.315

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.