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 13.420 Down -0.020 13.400 13.500 13.240 13.460 13.150 4,156,339 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOYJ7 23/04/2014 Call 0.010 13.415 13.415 0.000   150 13.415
STOD78 23/04/2014 Call 10.000 3.425 3.425 0.000   0 3.425
STOD68 23/04/2014 Put 10.000 0.000 0.000 0.000   0 0.000
STOD88 23/04/2014 Call 10.500 2.925 2.925 0.000   0 2.925
STOD98 23/04/2014 Put 10.500 0.000 0.000 0.000   0 0.000
STODL8 23/04/2014 Call 10.750 2.675 2.675 0.000   0 2.675
STODK8 23/04/2014 Put 10.750 0.000 0.000 0.000   202 0.000
STODM8 23/04/2014 Call 11.000 2.425 2.425 0.000   0 2.425
STODN8 23/04/2014 Put 11.000 0.000 0.000 0.000   112 0.000
STOM18 23/04/2014 Call 11.250 2.175 2.175 0.000   0 2.175
STOM28 23/04/2014 Put 11.250 0.000 0.000 0.000   150 0.000
STODP8 23/04/2014 Call 11.500 1.925 1.925 0.000   0 1.925
STODO8 23/04/2014 Put 11.500 0.000 0.000 0.000   0 0.000
STODQ8 23/04/2014 Call 11.750 1.675 1.675 0.000   0 1.675
STODR8 23/04/2014 Put 11.750 0.000 0.000 0.000   150 0.000
STOCN8 23/04/2014 Call 12.000 1.425 1.425 0.000   0 1.425
STOCO8 23/04/2014 Put 12.000 0.000 0.000 0.000   593 0.000
STOJW8 23/04/2014 Call 12.010 1.415 1.415 0.000   0 1.415
STOJX8 23/04/2014 Put 12.010 0.000 0.000 0.000   0 0.000
STOC68 23/04/2014 Call 12.250 1.175 1.175 0.000   20 1.175
STOC78 23/04/2014 Put 12.250 0.000 0.000 0.000   140 0.000
STOJZ8 23/04/2014 Call 12.260 1.170 1.170 0.000   0 1.170
STOJY8 23/04/2014 Put 12.260 0.000 0.000 0.000   0 0.000
STOZE7 23/04/2014 Call 12.500 0.930 0.930 0.000   0 0.930
STOZF7 23/04/2014 Put 12.500 0.001 0.001 0.000   1,778 0.001
STOZK7 23/04/2014 Call 12.510 0.920 0.920 0.000   0 0.920
STOZL7 23/04/2014 Put 12.510 0.002 0.002 0.000   415 0.002
STOY97 23/04/2014 Call 12.750 0.685 0.685 0.700 20 150 0.685
STOYA7 23/04/2014 Put 12.750 0.005 0.005 0.000   1,630 0.005
STODT8 23/04/2014 Call 12.760 0.675 0.675 0.000   0 0.675
STODS8 23/04/2014 Put 12.760 0.005 0.005 0.000   513 0.005
STOY37 23/04/2014 Call 13.000 0.445 0.445 0.000   187 0.445
STOY47 23/04/2014 Put 13.000 0.015 0.015 0.035 750 3,779 0.015
STODU8 23/04/2014 Call 13.010 0.440 0.440 0.000   40 0.440
STODV8 23/04/2014 Put 13.010 0.020 0.020 0.000   849 0.020
STOXR7 23/04/2014 Call 13.250 0.240 0.240 0.000   477 0.240
STOXS7 23/04/2014 Put 13.250 0.055 0.055 0.000   2,101 0.055
STODX8 23/04/2014 Call 13.260 0.230 0.230 0.000   50 0.230
STODW8 23/04/2014 Put 13.260 0.055 0.055 0.000   957 0.055
STOYF7 23/04/2014 Call 13.500 0.095 0.095 0.070 125 1,012 0.095
STOYG7 23/04/2014 Put 13.500 0.155 0.155 0.000 200 2,142 0.155
STODY8 23/04/2014 Call 13.510 0.090 0.090 0.045 150 505 0.090
STODZ8 23/04/2014 Put 13.510 0.160 0.160 0.000   674 0.160
STOY17 23/04/2014 Call 13.750 0.025 0.025 0.015 15 4,807 0.025
STOY27 23/04/2014 Put 13.750 0.340 0.340 0.480 20 2,170 0.340
STOJK8 23/04/2014 Call 13.760 0.025 0.025 0.000   1,392 0.025
STOJL8 23/04/2014 Put 13.760 0.345 0.345 0.000   2,554 0.345
STOXN7 23/04/2014 Call 14.000 0.005 0.005 0.000   5,939 0.005
STOXO7 23/04/2014 Put 14.000 0.580 0.580 0.000 220 993 0.580
STOFU8 23/04/2014 Call 14.010 0.005 0.005 0.000   370 0.005
STOFT8 23/04/2014 Put 14.010 0.585 0.585 0.000   1,055 0.585
STOYH7 23/04/2014 Call 14.250 0.001 0.001 0.000   4,868 0.001
STOYI7 23/04/2014 Put 14.250 0.830 0.830 0.000 80 321 0.830
STOFI8 23/04/2014 Call 14.260 0.001 0.001 0.000   160 0.001
STOFH8 23/04/2014 Put 14.260 0.835 0.835 0.000   927 0.835
STOYD7 23/04/2014 Call 14.500 0.000 0.000 0.000   2,500 0.000
STOYE7 23/04/2014 Put 14.500 1.080 1.080 0.000   30 1.080
STOG48 23/04/2014 Call 14.510 0.000 0.000 0.000   742 0.000
STOG58 23/04/2014 Put 14.510 1.085 1.085 0.000 180 970 1.085
STOXY7 23/04/2014 Call 14.750 0.000 0.000 0.000   825 0.000
STOXZ7 23/04/2014 Put 14.750 1.330 1.330 0.000   0 1.330
STOKJ8 23/04/2014 Call 14.760 0.000 0.000 0.000   80 0.000
STOKK8 23/04/2014 Put 14.760 1.335 1.335 0.000   1,530 1.335
STOXP7 23/04/2014 Call 15.000 0.000 0.000 0.000   2,416 0.000
STOXQ7 23/04/2014 Put 15.000 1.580 1.580 0.000   0 1.580
STOG78 23/04/2014 Call 15.010 0.000 0.000 0.000   50 0.000
STOG68 23/04/2014 Put 15.010 1.585 1.585 0.000   740 1.585
STOY77 23/04/2014 Call 15.500 0.000 0.000 0.000   1,450 0.000
STOY87 23/04/2014 Put 15.500 2.080 2.080 0.000   0 2.080
STOXT7 23/04/2014 Call 16.000 0.000 0.000 0.000   313 0.000
STOXU7 23/04/2014 Put 16.000 2.580 2.580 0.000   0 2.580
STOYB7 23/04/2014 Call 16.500 0.000 0.000 0.000   190 0.000
STOYC7 23/04/2014 Put 16.500 3.080 3.080 0.000   0 3.080
STOXV7 23/04/2014 Call 17.000 0.000 0.000 0.000   98 0.000
STOXW7 23/04/2014 Put 17.000 3.580 3.580 0.000   0 3.580
STOY57 23/04/2014 Call 17.500 0.000 0.000 0.000   15 0.000
STOY67 23/04/2014 Put 17.500 4.080 4.080 0.000   0 4.080
STOYK7 23/04/2014 Call 18.000 0.000 0.000 0.000   0 0.000
STOYL7 23/04/2014 Put 18.000 4.580 4.580 0.000   0 4.580
STOYM7 23/04/2014 Call 18.500 0.000 0.000 0.000   0 0.000
STOYN7 23/04/2014 Put 18.500 5.080 5.080 0.000   35 5.080
STOC18 29/05/2014 Call 0.010 13.450 13.450 0.000   0 13.450
STOM38 29/05/2014 Call 11.250 2.220 2.220 0.000   0 2.220
STOM48 29/05/2014 Put 11.250 0.010 0.010 0.000   0 0.010
STOGU8 29/05/2014 Call 11.500 1.970 1.970 0.000   0 1.970
STOGV8 29/05/2014 Put 11.500 0.020 0.020 0.000   0 0.020
STOGK8 29/05/2014 Call 11.750 1.725 1.725 0.000   0 1.725
STOGL8 29/05/2014 Put 11.750 0.025 0.025 0.000   100 0.025
STOK48 29/05/2014 Call 11.760 1.720 1.720 0.000   0 1.720
STOK38 29/05/2014 Put 11.760 0.025 0.025 0.000   240 0.025
STOCP8 29/05/2014 Call 12.000 1.490 1.490 0.000   0 1.490
STOCQ8 29/05/2014 Put 12.000 0.035 0.035 0.040 100 170 0.035
STOK18 29/05/2014 Call 12.010 1.480 1.480 0.000   0 1.480
STOK28 29/05/2014 Put 12.010 0.035 0.035 0.000   0 0.035
STOC88 29/05/2014 Call 12.250 1.255 1.255 0.000   0 1.255
STOC98 29/05/2014 Put 12.250 0.050 0.050 0.000 80 80 0.050
STOLU8 29/05/2014 Call 12.260 1.245 1.245 0.000   0 1.245
STOLT8 29/05/2014 Put 12.260 0.050 0.050 0.000   0 0.050
STOZW7 29/05/2014 Call 12.500 1.025 1.025 0.000   0 1.025
STOZX7 29/05/2014 Put 12.500 0.070 0.070 0.100 250 1,010 0.070
STOLR8 29/05/2014 Call 12.510 1.020 1.020 0.000   0 1.020
STOLS8 29/05/2014 Put 12.510 0.070 0.070 0.000   0 0.070
STOBS8 29/05/2014 Call 12.750 0.810 0.810 0.000   0 0.810
STOBT8 29/05/2014 Put 12.750 0.100 0.100 0.105 3,343 5,234 0.100
STOP98 29/05/2014 Call 12.760 0.800 0.800 0.000   0 0.800
STOP88 29/05/2014 Put 12.760 0.100 0.100 0.000   120 0.100
STOBL8 29/05/2014 Call 13.000 0.610 0.610 0.000   459 0.610
STOBM8 29/05/2014 Put 13.000 0.150 0.150 0.200 500 3,061 0.150
STOJT8 29/05/2014 Call 13.010 0.605 0.605 0.000   0 0.605
STOJS8 29/05/2014 Put 13.010 0.150 0.150 0.205 100 961 0.150
STOB88 29/05/2014 Call 13.250 0.435 0.435 0.000   70 0.435
STOB98 29/05/2014 Put 13.250 0.220 0.220 0.000   1,434 0.220
STOJP8 29/05/2014 Call 13.260 0.430 0.430 0.000   92 0.430
STOJM8 29/05/2014 Put 13.260 0.220 0.220 0.000   555 0.220
STOB28 29/05/2014 Call 13.500 0.290 0.290 0.290 240 1,306 0.290
STOB38 29/05/2014 Put 13.500 0.320 0.320 0.350 3,083 3,745 0.320
STOPV8 29/05/2014 Call 13.510 0.285 0.285 0.000   0 0.285
STOPU8 29/05/2014 Put 13.510 0.325 0.325 0.355 40 485 0.325
STOBO8 29/05/2014 Call 13.750 0.180 0.180 0.180 15 1,148 0.180
STOBP8 29/05/2014 Put 13.750 0.460 0.460 0.490 300 1,600 0.460
STOPZ8 29/05/2014 Call 13.760 0.180 0.180 0.000   175 0.180
STOPY8 29/05/2014 Put 13.760 0.460 0.460 0.000   0 0.460
STOBJ8 29/05/2014 Call 14.000 0.105 0.105 0.100 250 6,546 0.105
STOBK8 29/05/2014 Put 14.000 0.640 0.640 0.000   1,205 0.640
STOQ18 29/05/2014 Call 14.010 0.105 0.105 0.000   0 0.105
STOQ28 29/05/2014 Put 14.010 0.635 0.635 0.000   190 0.635
STOZY7 29/05/2014 Call 14.250 0.060 0.060 0.055 181 2,584 0.060
STOB18 29/05/2014 Put 14.250 0.850 0.850 0.000 80 625 0.850
STOFK8 29/05/2014 Call 14.260 0.060 0.060 0.000   1,960 0.060
STOFJ8 29/05/2014 Put 14.260 0.840 0.840 0.000   760 0.840
STOB48 29/05/2014 Call 14.500 0.035 0.035 0.000   3,360 0.035
STOB58 29/05/2014 Put 14.500 1.080 1.080 0.000   342 1.080
STOLW8 29/05/2014 Call 14.510 0.035 0.035 0.000   126 0.035
STOLX8 29/05/2014 Put 14.510 1.065 1.065 0.000   417 1.065
STOBQ8 29/05/2014 Call 14.750 0.020 0.020 0.000   1,721 0.020
STOBR8 29/05/2014 Put 14.750 1.330 1.330 0.000   75 1.330
STOLZ8 29/05/2014 Call 14.760 0.020 0.020 0.000   72 0.020
STOLY8 29/05/2014 Put 14.760 1.305 1.305 0.000   0 1.305
STOBH8 29/05/2014 Call 15.000 0.010 0.010 0.000   1,150 0.010
STOBI8 29/05/2014 Put 15.000 1.580 1.580 0.000   0 1.580
STOMS8 29/05/2014 Call 15.010 0.010 0.010 0.000   0 0.010
STOMR8 29/05/2014 Put 15.010 1.545 1.545 0.000   430 1.545
STOBU8 29/05/2014 Call 15.500 0.004 0.004 0.000   650 0.004
STOBV8 29/05/2014 Put 15.500 2.080 2.080 0.000   0 2.080
STOB68 29/05/2014 Call 16.000 0.001 0.001 0.000   42 0.001
STOB78 29/05/2014 Put 16.000 2.580 2.580 0.000   0 2.580
STOBW8 29/05/2014 Call 16.500 0.001 0.001 0.000   0 0.001
STOBX8 29/05/2014 Put 16.500 3.080 3.080 0.000   0 3.080
STOBF8 29/05/2014 Call 17.000 0.000 0.000 0.000   0 0.000
STOBG8 29/05/2014 Put 17.000 3.580 3.580 0.000   0 3.580
STOCH8 29/05/2014 Call 17.500 0.000 0.000 0.000   0 0.000
STOCI8 29/05/2014 Put 17.500 4.080 4.080 0.000   0 4.080
STOFR8 29/05/2014 Call 18.000 0.000 0.000 0.000   0 0.000
STOFS8 29/05/2014 Put 18.000 4.580 4.580 0.000   0 4.580
STOLB7 26/06/2014 Call 0.010 13.490 13.490 0.000   0 13.490
STOBJ9 26/06/2014 Call 8.000 5.465 5.465 0.000   0 5.465
STOBK9 26/06/2014 Put 8.000 0.000 0.000 0.000   30 0.000
STOWR8 26/06/2014 Call 8.500 4.965 4.965 0.000   0 4.965
STOWS8 26/06/2014 Put 8.500 0.001 0.001 0.000   180 0.001
STOUP8 26/06/2014 Call 9.000 4.470 4.470 0.000   0 4.470
STOUQ8 26/06/2014 Put 9.000 0.002 0.002 0.000   200 0.002
STORQ8 26/06/2014 Call 9.500 3.970 3.970 0.000   0 3.970
STORR8 26/06/2014 Put 9.500 0.005 0.005 0.000   330 0.005
STONT7 26/06/2014 Call 10.000 3.475 3.475 0.000   820 3.475
STONS7 26/06/2014 Put 10.000 0.010 0.010 0.000   390 0.010
STORW7 26/06/2014 Call 10.010 3.465 3.465 0.000   0 3.465
STORX7 26/06/2014 Put 10.010 0.010 0.010 0.000   100 0.010
STORS8 26/06/2014 Call 10.500 2.985 2.985 0.000   0 2.985
STORT8 26/06/2014 Put 10.500 0.015 0.015 0.000   660 0.015
STORZ7 26/06/2014 Call 10.510 2.975 2.975 0.000   24 2.975
STORY7 26/06/2014 Put 10.510 0.015 0.015 0.000   100 0.015
STOKM7 26/06/2014 Call 10.750 2.740 2.740 0.000   0 2.740
STOKN7 26/06/2014 Put 10.750 0.020 0.020 0.000   190 0.020
STORW8 26/06/2014 Call 11.000 2.500 2.500 0.000   0 2.500
STORX8 26/06/2014 Put 11.000 0.025 0.025 0.000   120 0.025
STOS17 26/06/2014 Call 11.010 2.490 2.490 0.000   0 2.490
STOS27 26/06/2014 Put 11.010 0.025 0.025 0.000   1 0.025
STOKI7 26/06/2014 Call 11.250 2.260 2.260 0.000   0 2.260
STOKJ7 26/06/2014 Put 11.250 0.035 0.035 0.040 100 175 0.035
STORU8 26/06/2014 Call 11.500 2.025 2.025 0.000   0 2.025
STORV8 26/06/2014 Put 11.500 0.045 0.045 0.000   466 0.045
STOS47 26/06/2014 Call 11.510 2.015 2.015 0.000   0 2.015
STOS37 26/06/2014 Put 11.510 0.045 0.045 0.000   0 0.045
STOKK7 26/06/2014 Call 11.750 1.790 1.790 0.000   0 1.790
STOKL7 26/06/2014 Put 11.750 0.055 0.055 0.000   20 0.055
STORY8 26/06/2014 Call 12.000 1.560 1.560 1.570 20 70 1.560
STORZ8 26/06/2014 Put 12.000 0.075 0.075 0.000 30 500 0.075
STOS57 26/06/2014 Call 12.010 1.550 1.550 0.000   42 1.550
STOS67 26/06/2014 Put 12.010 0.075 0.075 0.000   852 0.075
STOKC7 26/06/2014 Call 12.250 1.335 1.335 0.000   0 1.335
STOKD7 26/06/2014 Put 12.250 0.100 0.100 0.000   875 0.100
STOI78 26/06/2014 Call 12.500 1.115 1.115 0.000   125 1.115
STOI68 26/06/2014 Put 12.500 0.130 0.130 0.000   3,655 0.130
STOKO7 26/06/2014 Call 12.750 0.910 0.910 0.000   0 0.910
STOKP7 26/06/2014 Put 12.750 0.180 0.180 0.000   1,655 0.180
STOI88 26/06/2014 Call 13.000 0.725 0.725 0.000   205 0.725
STOI98 26/06/2014 Put 13.000 0.240 0.240 0.000   393 0.240
STOJV8 26/06/2014 Call 13.010 0.720 0.720 0.000   0 0.720
STOJU8 26/06/2014 Put 13.010 0.240 0.240 0.000   429 0.240
STOKE7 26/06/2014 Call 13.250 0.560 0.560 0.000   51 0.560
STOKF7 26/06/2014 Put 13.250 0.325 0.325 0.000   300 0.325
STOPX8 26/06/2014 Call 13.260 0.550 0.550 0.000   0 0.550
STOPW8 26/06/2014 Put 13.260 0.325 0.325 0.000   0 0.325
STOIG8 26/06/2014 Call 13.500 0.415 0.415 0.000   1,596 0.415
STOIF8 26/06/2014 Put 13.500 0.430 0.430 0.500 20 931 0.430
STOGR8 26/06/2014 Call 13.510 0.410 0.410 0.000   40 0.410
STOGQ8 26/06/2014 Put 13.510 0.430 0.430 0.000   1,345 0.430
STOKQ7 26/06/2014 Call 13.750 0.295 0.295 0.225 100 2,689 0.295
STOKR7 26/06/2014 Put 13.750 0.565 0.565 0.000   240 0.565
STOLP8 26/06/2014 Call 13.760 0.290 0.290 0.260 100 577 0.290
STOLQ8 26/06/2014 Put 13.760 0.560 0.560 0.000   340 0.560
STOTQ8 26/06/2014 Call 14.000 0.205 0.205 0.000   5,438 0.205
STOTR8 26/06/2014 Put 14.000 0.725 0.725 0.000 25 1,225 0.725
STOFZ8 26/06/2014 Call 14.010 0.200 0.200 0.125 8 85 0.200
STOG18 26/06/2014 Put 14.010 0.720 0.720 0.000   780 0.720
STOKG7 26/06/2014 Call 14.250 0.135 0.135 0.000   2,840 0.135
STOKH7 26/06/2014 Put 14.250 0.915 0.915 0.000   1,098 0.915
STOFL8 26/06/2014 Call 14.260 0.135 0.135 0.080 100 529 0.135
STOFM8 26/06/2014 Put 14.260 0.905 0.905 0.000   240 0.905
STOVB9 26/06/2014 Call 14.500 0.090 0.090 0.000   1,138 0.090
STOVC9 26/06/2014 Put 14.500 1.125 1.125 0.000   679 1.125
STOYV7 26/06/2014 Call 14.510 0.090 0.090 0.000   278 0.090
STOYU7 26/06/2014 Put 14.510 1.110 1.110 0.000 180 878 1.110
STOLI7 26/06/2014 Call 14.750 0.055 0.055 0.000   483 0.055
STOLJ7 26/06/2014 Put 14.750 1.350 1.350 0.000   90 1.350
STOYW7 26/06/2014 Call 14.760 0.055 0.055 0.000   494 0.055
STOYX7 26/06/2014 Put 14.760 1.330 1.330 0.000   80 1.330
STOYR9 26/06/2014 Call 15.000 0.035 0.035 0.000   1,015 0.035
STOYS9 26/06/2014 Put 15.000 1.590 1.590 0.000   267 1.590
STOK98 26/06/2014 Call 15.010 0.035 0.035 0.000   0 0.035
STOKA8 26/06/2014 Put 15.010 1.560 1.560 0.000   439 1.560
STOLS7 26/06/2014 Call 15.500 0.015 0.015 0.000   5,100 0.015
STOLT7 26/06/2014 Put 15.500 2.080 2.080 0.000   0 2.080
STOKC8 26/06/2014 Call 15.510 0.015 0.015 0.000   11 0.015
STOKB8 26/06/2014 Put 15.510 2.035 2.035 0.000   187 2.035
STOZH9 26/06/2014 Call 16.000 0.005 0.005 0.000   524 0.005
STOZI9 26/06/2014 Put 16.000 2.580 2.580 0.000   0 2.580
STOJI7 26/06/2014 Call 16.010 0.005 0.005 0.000   26 0.005
STOJH7 26/06/2014 Put 16.010 2.525 2.525 0.000   175 2.525
STOMM7 26/06/2014 Call 16.500 0.002 0.002 0.000   242 0.002
STOMN7 26/06/2014 Put 16.500 3.080 3.080 0.000   0 3.080
STOEH7 26/06/2014 Call 17.000 0.000 0.000 0.000   1,214 0.000
STOEG7 26/06/2014 Put 17.000 3.580 3.580 0.000   0 3.580
STOJJ7 26/06/2014 Call 17.010 0.000 0.000 0.000   40 0.000
STOJK7 26/06/2014 Put 17.010 3.515 3.515 0.000   325 3.515
STOEI7 26/06/2014 Call 17.500 0.000 0.000 0.000   490 0.000
STOEJ7 26/06/2014 Put 17.500 4.080 4.080 0.000   84 4.080
STORI7 26/06/2014 Call 18.000 0.000 0.000 0.000   50 0.000
STORJ7 26/06/2014 Put 18.000 4.580 4.580 0.000   0 4.580
STOJM7 26/06/2014 Call 18.010 0.000 0.000 0.000   0 0.000
STOJL7 26/06/2014 Put 18.010 4.515 4.515 0.000   360 4.515
STOTP7 26/06/2014 Call 18.500 0.000 0.000 0.000   100 0.000
STOTQ7 26/06/2014 Put 18.500 5.080 5.080 0.000   0 5.080
STOV57 26/06/2014 Call 19.000 0.000 0.000 0.000   0 0.000
STOV67 26/06/2014 Put 19.000 5.585 5.585 0.000   0 5.585
STOJ38 24/07/2014 Call 0.010 13.520 13.520 0.000   0 13.520
STOM58 24/07/2014 Call 11.250 2.325 2.325 0.000   0 2.325
STOM68 24/07/2014 Put 11.250 0.055 0.055 0.000   15 0.055
STOGW8 24/07/2014 Call 11.500 2.080 2.080 0.000   0 2.080
STOGX8 24/07/2014 Put 11.500 0.070 0.070 0.000   237 0.070
STOGY8 24/07/2014 Call 11.750 1.850 1.850 0.000   0 1.850
STOGZ8 24/07/2014 Put 11.750 0.090 0.090 0.000   185 0.090
STOI18 24/07/2014 Call 12.000 1.630 1.630 0.000   0 1.630
STOI28 24/07/2014 Put 12.000 0.115 0.115 0.000   175 0.115
STOI38 24/07/2014 Call 12.250 1.415 1.415 0.000   0 1.415
STOI48 24/07/2014 Put 12.250 0.145 0.145 0.000   15 0.145
STOI58 24/07/2014 Call 12.500 1.210 1.210 0.000   0 1.210
STOIH8 24/07/2014 Put 12.500 0.190 0.190 0.000   515 0.190
STOJ48 24/07/2014 Call 12.510 1.205 1.205 0.000   0 1.205
STOJ58 24/07/2014 Put 12.510 0.190 0.190 0.000   0 0.190
STOII8 24/07/2014 Call 12.750 1.020 1.020 0.000   0 1.020
STOIJ8 24/07/2014 Put 12.750 0.245 0.245 0.000   100 0.245
STOJ78 24/07/2014 Call 12.760 1.015 1.015 0.000   0 1.015
STOJ68 24/07/2014 Put 12.760 0.245 0.245 0.000   0 0.245
STOIK8 24/07/2014 Call 13.000 0.845 0.845 0.000   0 0.845
STOIL8 24/07/2014 Put 13.000 0.320 0.320 0.000   20 0.320
STOJ88 24/07/2014 Call 13.010 0.835 0.835 0.000   220 0.835
STOJ98 24/07/2014 Put 13.010 0.315 0.315 0.000   0 0.315
STOIM8 24/07/2014 Call 13.250 0.680 0.680 0.000   20 0.680
STOIN8 24/07/2014 Put 13.250 0.410 0.410 0.000   235 0.410
STOJB8 24/07/2014 Call 13.260 0.675 0.675 0.000   0 0.675
STOJA8 24/07/2014 Put 13.260 0.405 0.405 0.390 80 80 0.405
STOIO8 24/07/2014 Call 13.500 0.535 0.535 0.000   20 0.535
STOIP8 24/07/2014 Put 13.500 0.515 0.515 0.000   301 0.515
STOJC8 24/07/2014 Call 13.510 0.530 0.530 0.000   150 0.530
STOJD8 24/07/2014 Put 13.510 0.515 0.515 0.000   110 0.515
STOIQ8 24/07/2014 Call 13.750 0.415 0.415 0.410 35 195 0.415
STOIR8 24/07/2014 Put 13.750 0.650 0.650 0.000   25 0.650
STOJF8 24/07/2014 Call 13.760 0.410 0.410 0.000   0 0.410
STOJE8 24/07/2014 Put 13.760 0.640 0.640 0.000   70 0.640
STOIS8 24/07/2014 Call 14.000 0.310 0.310 0.000   165 0.310
STOIT8 24/07/2014 Put 14.000 0.805 0.805 0.000   2,239 0.805
STOJG8 24/07/2014 Call 14.010 0.310 0.310 0.000   70 0.310
STOJH8 24/07/2014 Put 14.010 0.795 0.795 0.000   305 0.795
STOIU8 24/07/2014 Call 14.250 0.230 0.230 0.000   7 0.230
STOIV8 24/07/2014 Put 14.250 0.980 0.980 0.000   426 0.980
STOIW8 24/07/2014 Call 14.500 0.170 0.170 0.000   25 0.170
STOIX8 24/07/2014 Put 14.500 1.175 1.175 0.000   0 1.175
STOIY8 24/07/2014 Call 14.750 0.120 0.120 0.000   1,500 0.120
STOIZ8 24/07/2014 Put 14.750 1.390 1.390 0.000   0 1.390
STOJ18 24/07/2014 Call 15.000 0.085 0.085 0.000   300 0.085
STOJ28 24/07/2014 Put 15.000 1.615 1.615 0.000   0 1.615
STOJQ8 24/07/2014 Call 15.500 0.045 0.045 0.000   30 0.045
STOJR8 24/07/2014 Put 15.500 2.090 2.090 0.000   0 2.090
STOK58 24/07/2014 Call 16.000 0.020 0.020 0.000   30 0.020
STOK68 24/07/2014 Put 16.000 2.580 2.580 0.000   0 2.580
STOK78 24/07/2014 Call 16.500 0.010 0.010 0.000   0 0.010
STOK88 24/07/2014 Put 16.500 3.080 3.080 0.000   0 3.080
STOKD8 24/07/2014 Call 17.000 0.004 0.004 0.000   0 0.004
STOKE8 24/07/2014 Put 17.000 3.580 3.580 0.000   0 3.580
STOLG8 28/08/2014 Call 0.010 13.390 13.390 0.000   0 13.390
STOM78 28/08/2014 Call 11.250 2.365 2.365 0.000   0 2.365
STOM88 28/08/2014 Put 11.250 0.115 0.115 0.000   15 0.115
STOLN8 28/08/2014 Call 11.500 2.140 2.140 0.000   0 2.140
STOLO8 28/08/2014 Put 11.500 0.140 0.140 0.000   175 0.140
STOLL8 28/08/2014 Call 11.750 1.920 1.920 0.000   0 1.920
STOLM8 28/08/2014 Put 11.750 0.175 0.175 0.000   105 0.175
STOLC8 28/08/2014 Call 12.000 1.715 1.715 0.000   0 1.715
STOLD8 28/08/2014 Put 12.000 0.220 0.220 0.000   45 0.220
STOL68 28/08/2014 Call 12.250 1.510 1.510 0.000   0 1.510
STOL78 28/08/2014 Put 12.250 0.270 0.270 0.000   30 0.270
STOKL8 28/08/2014 Call 12.500 1.320 1.320 0.000   0 1.320
STOKM8 28/08/2014 Put 12.500 0.330 0.330 0.000   1,190 0.330
STOKV8 28/08/2014 Call 12.750 1.140 1.140 0.000   0 1.140
STOKW8 28/08/2014 Put 12.750 0.405 0.405 0.000   115 0.405
STOLA8 28/08/2014 Call 13.000 0.970 0.970 0.000   0 0.970
STOLB8 28/08/2014 Put 13.000 0.495 0.495 0.000   1,006 0.495
STOL28 28/08/2014 Call 13.250 0.815 0.815 0.000   0 0.815
STOL38 28/08/2014 Put 13.250 0.595 0.595 0.000   245 0.595
STOKP8 28/08/2014 Call 13.500 0.680 0.680 0.000   0 0.680
STOKQ8 28/08/2014 Put 13.500 0.715 0.715 0.000   342 0.715
STOMQ8 28/08/2014 Call 13.510 0.605 0.605 0.000   0 0.605
STOMP8 28/08/2014 Put 13.510 0.720 0.720 0.000   30 0.720
STOKT8 28/08/2014 Call 13.750 0.555 0.555 0.000 3,000 3,000 0.555
STOKU8 28/08/2014 Put 13.750 0.850 0.850 0.000   430 0.850
STOL48 28/08/2014 Call 14.000 0.450 0.450 0.000   18 0.450
STOL58 28/08/2014 Put 14.000 1.000 1.000 0.000   501 1.000
STOKZ8 28/08/2014 Call 14.250 0.355 0.355 0.000   10 0.355
STOL18 28/08/2014 Put 14.250 1.165 1.165 0.000   0 1.165
STOKN8 28/08/2014 Call 14.500 0.285 0.285 0.000   1,008 0.285
STOKO8 28/08/2014 Put 14.500 1.345 1.345 0.000   100 1.345
STOKR8 28/08/2014 Call 14.750 0.225 0.225 0.000   2,140 0.225
STOKS8 28/08/2014 Put 14.750 1.540 1.540 0.000   223 1.540
STOLE8 28/08/2014 Call 15.000 0.175 0.175 0.000   0 0.175
STOLF8 28/08/2014 Put 15.000 1.750 1.750 0.000   147 1.750
STOKX8 28/08/2014 Call 15.500 0.105 0.105 0.000   0 0.105
STOKY8 28/08/2014 Put 15.500 2.190 2.190 0.000   98 2.190
STOL88 28/08/2014 Call 16.000 0.060 0.060 0.000   0 0.060
STOL98 28/08/2014 Put 16.000 2.650 2.650 0.000   0 2.650
STOLH8 28/08/2014 Call 16.500 0.035 0.035 0.000   10 0.035
STOLI8 28/08/2014 Put 16.500 3.115 3.115 0.000   7 3.115
STOLJ8 28/08/2014 Call 17.000 0.025 0.025 0.000   0 0.025
STOLK8 28/08/2014 Put 17.000 3.595 3.595 0.000   0 3.595
STOW27 25/09/2014 Call 0.010 13.405 13.405 0.000   220 13.405
STOPN9 25/09/2014 Call 8.500 5.010 5.010 0.000   0 5.010
STOPO9 25/09/2014 Put 8.500 0.020 0.020 0.000   30 0.020
STOP19 25/09/2014 Call 9.000 4.525 4.525 0.000   0 4.525
STOP29 25/09/2014 Put 9.000 0.030 0.030 0.000   0 0.030
STOKM9 25/09/2014 Call 9.500 4.040 4.040 0.000   0 4.040
STOKN9 25/09/2014 Put 9.500 0.040 0.040 0.000   0 0.040
STOWX7 25/09/2014 Call 9.510 3.920 3.920 0.000   0 3.920
STOWY7 25/09/2014 Put 9.510 0.040 0.040 0.000   0 0.040
STOKC9 25/09/2014 Call 10.000 3.560 3.560 0.000   0 3.560
STOKD9 25/09/2014 Put 10.000 0.060 0.060 0.000   30 0.060
STOX17 25/09/2014 Call 10.010 3.440 3.440 0.000   0 3.440
STOWZ7 25/09/2014 Put 10.010 0.060 0.060 0.000   60 0.060
STOKK9 25/09/2014 Call 10.500 3.085 3.085 0.000   0 3.085
STOKL9 25/09/2014 Put 10.500 0.085 0.085 0.000   30 0.085
STOX27 25/09/2014 Call 10.510 2.975 2.975 0.000   0 2.975
STOX37 25/09/2014 Put 10.510 0.085 0.085 0.000   0 0.085
STOK69 25/09/2014 Call 11.000 2.620 2.620 0.000   0 2.620
STOK79 25/09/2014 Put 11.000 0.125 0.125 0.000   307 0.125
STOWV7 25/09/2014 Call 11.010 2.520 2.520 0.000   140 2.520
STOWW7 25/09/2014 Put 11.010 0.125 0.125 0.000   30 0.125
STOM98 25/09/2014 Call 11.250 2.395 2.395 0.000   0 2.395
STOMA8 25/09/2014 Put 11.250 0.150 0.150 0.000   15 0.150
STOKI9 25/09/2014 Call 11.500 2.175 2.175 0.000   50 2.175
STOKJ9 25/09/2014 Put 11.500 0.185 0.185 0.000   150 0.185
STOX57 25/09/2014 Call 11.510 2.085 2.085 0.000   253 2.085
STOX47 25/09/2014 Put 11.510 0.185 0.185 0.000   23 0.185
STOGM8 25/09/2014 Call 11.750 1.955 1.955 0.000   480 1.955
STOGN8 25/09/2014 Put 11.750 0.225 0.225 0.000   85 0.225
STOK89 25/09/2014 Call 12.000 1.750 1.750 0.000   0 1.750
STOK99 25/09/2014 Put 12.000 0.270 0.270 0.000   178 0.270
STOX67 25/09/2014 Call 12.010 1.670 1.670 0.000   0 1.670
STOX77 25/09/2014 Put 12.010 0.270 0.270 0.000   63 0.270
STOCF8 25/09/2014 Call 12.250 1.550 1.550 0.000   0 1.550
STOCG8 25/09/2014 Put 12.250 0.330 0.330 0.000   93 0.330
STOKG9 25/09/2014 Call 12.500 1.360 1.360 0.000   0 1.360
STOKH9 25/09/2014 Put 12.500 0.395 0.395 0.000   580 0.395
STOWR7 25/09/2014 Call 12.750 1.185 1.185 0.000   0 1.185
STOWS7 25/09/2014 Put 12.750 0.475 0.475 0.000   225 0.475
STOKA9 25/09/2014 Call 13.000 1.020 1.020 0.000   25 1.020
STOKB9 25/09/2014 Put 13.000 0.570 0.570 0.000   3,863 0.570
STOWL7 25/09/2014 Call 13.250 0.870 0.870 0.000   0 0.870
STOWM7 25/09/2014 Put 13.250 0.670 0.670 0.000   1,382 0.670
STOKE9 25/09/2014 Call 13.500 0.735 0.735 0.000   30 0.735
STOKF9 25/09/2014 Put 13.500 0.790 0.790 0.000   762 0.790
STOVD7 25/09/2014 Call 13.750 0.615 0.615 0.000   20 0.615
STOVE7 25/09/2014 Put 13.750 0.925 0.925 0.000   2,025 0.925
STONU7 25/09/2014 Call 14.000 0.505 0.505 0.000   2,003 0.505
STONV7 25/09/2014 Put 14.000 1.070 1.070 0.000   2,506 1.070
STOV97 25/09/2014 Call 14.250 0.415 0.415 0.000   700 0.415
STOVA7 25/09/2014 Put 14.250 1.235 1.235 0.000   135 1.235
STOVD9 25/09/2014 Call 14.500 0.340 0.340 0.000   300 0.340
STOVE9 25/09/2014 Put 14.500 1.405 1.405 0.000   282 1.405
STOMI8 25/09/2014 Call 14.510 0.325 0.325 0.000   0 0.325
STOMH8 25/09/2014 Put 14.510 1.395 1.395 0.000   243 1.395
STOV77 25/09/2014 Call 14.750 0.270 0.270 0.000   6,005 0.270
STOV87 25/09/2014 Put 14.750 1.590 1.590 0.000   269 1.590
STOYT9 25/09/2014 Call 15.000 0.220 0.220 0.000   1,636 0.220
STOYU9 25/09/2014 Put 15.000 1.790 1.790 0.000   519 1.790
STOMJ8 25/09/2014 Call 15.010 0.210 0.210 0.000   55 0.210
STOMK8 25/09/2014 Put 15.010 1.775 1.775 0.000   200 1.775
STOVB7 25/09/2014 Call 15.500 0.135 0.135 0.000   70 0.135
STOVC7 25/09/2014 Put 15.500 2.205 2.205 0.000   166 2.205
STOMT8 25/09/2014 Call 15.510 0.130 0.130 0.000   0 0.130
STOMU8 25/09/2014 Put 15.510 2.190 2.190 0.000   90 2.190
STOJN8 25/09/2014 Call 16.000 0.085 0.085 0.000   3,162 0.085
STOJO8 25/09/2014 Put 16.000 2.650 2.650 0.000   0 2.650
STOX97 25/09/2014 Call 16.010 0.080 0.080 0.000   30 0.080
STOX87 25/09/2014 Put 16.010 2.630 2.630 0.000   50 2.630
STOVF7 25/09/2014 Call 16.500 0.050 0.050 0.000   860 0.050
STOVG7 25/09/2014 Put 16.500 3.115 3.115 0.000   0 3.115
STOXA7 25/09/2014 Call 16.510 0.050 0.050 0.000   0 0.050
STOXB7 25/09/2014 Put 16.510 3.090 3.090 0.000   0 3.090
STOMO7 25/09/2014 Call 17.000 0.035 0.035 0.000   90 0.035
STOMP7 25/09/2014 Put 17.000 3.590 3.590 0.000   0 3.590
STOXD7 25/09/2014 Call 17.010 0.035 0.035 0.000   30 0.035
STOXC7 25/09/2014 Put 17.010 3.565 3.565 0.000   0 3.565
STOVH7 25/09/2014 Call 17.500 0.020 0.020 0.000   0 0.020
STOVI7 25/09/2014 Put 17.500 4.080 4.080 0.000   0 4.080
STOXF7 25/09/2014 Call 17.510 0.020 0.020 0.000   0 0.020
STOXG7 25/09/2014 Put 17.510 4.045 4.045 0.000   0 4.045
STOFO7 25/09/2014 Call 18.000 0.015 0.015 0.000   15 0.015
STOFN7 25/09/2014 Put 18.000 4.580 4.580 0.000   0 4.580
STOXI7 25/09/2014 Call 18.010 0.015 0.015 0.000   0 0.015
STOXH7 25/09/2014 Put 18.010 4.535 4.535 0.000   0 4.535
STOFP7 25/09/2014 Call 18.500 0.010 0.010 0.000   372 0.010
STOFQ7 25/09/2014 Put 18.500 5.080 5.080 0.000   0 5.080
STOXJ7 25/09/2014 Call 18.510 0.010 0.010 0.000   30 0.010
STOXK7 25/09/2014 Put 18.510 5.025 5.025 0.000   0 5.025
STORK7 25/09/2014 Call 19.000 0.006 0.006 0.000   451 0.006
STORL7 25/09/2014 Put 19.000 5.580 5.580 0.000   0 5.580
STOXM7 25/09/2014 Call 19.010 0.007 0.007 0.000   0 0.007
STOXL7 25/09/2014 Put 19.010 5.515 5.515 0.000   80 5.515
STOF78 18/12/2014 Call 0.010 13.495 13.495 0.000   0 13.495
STOBL9 18/12/2014 Call 8.000 5.510 5.510 0.000   0 5.510
STOBM9 18/12/2014 Put 8.000 0.025 0.025 0.000   100 0.025
STOWT8 18/12/2014 Call 8.500 5.025 5.025 0.000   0 5.025
STOWU8 18/12/2014 Put 8.500 0.040 0.040 0.000   31 0.040
STOUR8 18/12/2014 Call 9.000 4.545 4.545 0.000   10 4.545
STOUS8 18/12/2014 Put 9.000 0.055 0.055 0.060 100 2,174 0.055
STOSH8 18/12/2014 Call 9.500 4.070 4.070 0.000   0 4.070
STOSI8 18/12/2014 Put 9.500 0.080 0.080 0.000   1 0.080
STOS38 18/12/2014 Call 10.000 3.605 3.605 0.000   5 3.605
STOS48 18/12/2014 Put 10.000 0.110 0.110 0.000   312 0.110
STOSB8 18/12/2014 Call 10.500 3.150 3.150 0.000   0 3.150
STOSC8 18/12/2014 Put 10.500 0.155 0.155 0.000   100 0.155
STOS18 18/12/2014 Call 11.000 2.710 2.710 0.000   20 2.710
STOS28 18/12/2014 Put 11.000 0.215 0.215 0.000   281 0.215
STOMB8 18/12/2014 Call 11.250 2.495 2.495 0.000   0 2.495
STOMC8 18/12/2014 Put 11.250 0.250 0.250 0.000   60 0.250
STOSD8 18/12/2014 Call 11.500 2.290 2.290 0.000   40 2.290
STOSE8 18/12/2014 Put 11.500 0.300 0.300 0.000   1,580 0.300
STOGO8 18/12/2014 Call 11.750 2.090 2.090 0.000   0 2.090
STOGP8 18/12/2014 Put 11.750 0.350 0.350 0.000   81 0.350
STOS78 18/12/2014 Call 12.000 1.900 1.900 0.000   30 1.900
STOS88 18/12/2014 Put 12.000 0.410 0.410 0.000   587 0.410
STOE38 18/12/2014 Call 12.250 1.715 1.715 0.000   0 1.715
STOE48 18/12/2014 Put 12.250 0.475 0.475 0.000   15 0.475
STOSF8 18/12/2014 Call 12.500 1.545 1.545 0.000   1,315 1.545
STOSG8 18/12/2014 Put 12.500 0.555 0.555 0.575 1 361 0.555
STOE98 18/12/2014 Call 12.750 1.380 1.380 0.000   0 1.380
STOEF8 18/12/2014 Put 12.750 0.640 0.640 0.000   15 0.640
STOS98 18/12/2014 Call 13.000 1.230 1.230 1.300 1 164 1.230
STOSA8 18/12/2014 Put 13.000 0.740 0.740 0.000   3,618 0.740
STOE78 18/12/2014 Call 13.250 1.090 1.090 0.000   0 1.090
STOE88 18/12/2014 Put 13.250 0.845 0.845 0.000   97 0.845
STOS58 18/12/2014 Call 13.500 0.960 0.960 0.965 30 159 0.960
STOS68 18/12/2014 Put 13.500 0.970 0.970 0.000 5 345 0.970
STOEG8 18/12/2014 Call 13.750 0.840 0.840 0.000   2,030 0.840
STOEH8 18/12/2014 Put 13.750 1.100 1.100 0.000   74 1.100
STOTS8 18/12/2014 Call 14.000 0.735 0.735 0.000   382 0.735
STOTT8 18/12/2014 Put 14.000 1.245 1.245 0.000   823 1.245
STOFX8 18/12/2014 Call 14.010 0.730 0.730 0.000   0 0.730
STOFY8 18/12/2014 Put 14.010 1.220 1.220 0.000   270 1.220
STOE58 18/12/2014 Call 14.250 0.635 0.635 0.000   0 0.635
STOE68 18/12/2014 Put 14.250 1.400 1.400 0.000   200 1.400
STOVF9 18/12/2014 Call 14.500 0.550 0.550 0.000   3,365 0.550
STOVG9 18/12/2014 Put 14.500 1.565 1.565 0.000   90 1.565
STOML8 18/12/2014 Call 14.510 0.545 0.545 0.000   18 0.545
STOMM8 18/12/2014 Put 14.510 1.530 1.530 0.000   0 1.530
STOEI8 18/12/2014 Call 14.750 0.470 0.470 0.000   0 0.470
STOEJ8 18/12/2014 Put 14.750 1.735 1.735 0.000   0 1.735
STOYV9 18/12/2014 Call 15.000 0.400 0.400 0.000   646 0.400
STOYW9 18/12/2014 Put 15.000 1.920 1.920 0.000   55 1.920
STOMO8 18/12/2014 Call 15.010 0.400 0.400 0.000   0 0.400
STOMN8 18/12/2014 Put 15.010 1.875 1.875 0.000   0 1.875
STOEM8 18/12/2014 Call 15.500 0.290 0.290 0.000   0 0.290
STOEN8 18/12/2014 Put 15.500 2.310 2.310 0.000   0 2.310
STOZJ9 18/12/2014 Call 16.000 0.205 0.205 0.000   45 0.205
STOZK9 18/12/2014 Put 16.000 2.725 2.725 0.000   0 2.725
STOEK8 18/12/2014 Call 16.500 0.140 0.140 0.000   0 0.140
STOEL8 18/12/2014 Put 16.500 3.165 3.165 0.000   0 3.165
STOMQ7 18/12/2014 Call 17.000 0.095 0.095 0.000   45 0.095
STOMR7 18/12/2014 Put 17.000 3.625 3.625 0.000   0 3.625
STOF88 18/12/2014 Call 17.500 0.065 0.065 0.000   0 0.065
STOF98 18/12/2014 Put 17.500 4.095 4.095 0.000   0 4.095
STONX7 18/12/2014 Call 18.000 0.045 0.045 0.000   0 0.045
STONY7 18/12/2014 Put 18.000 4.580 4.580 0.000   0 4.580
STORM7 18/12/2014 Call 19.000 0.030 0.030 0.000   2,000 0.030
STORN7 18/12/2014 Put 19.000 5.580 5.580 0.000   0 5.580
STOW37 18/12/2014 Call 20.000 0.020 0.020 0.000   83 0.020
STOW47 18/12/2014 Put 20.000 6.580 6.580 0.000   0 6.580
STOP38 26/03/2015 Call 0.010 13.380 13.380 0.000   0 13.380
STOCQ7 26/03/2015 Call 9.500 4.125 4.125 0.000   0 4.125
STOCR7 26/03/2015 Put 9.500 0.160 0.160 0.000   15 0.160
STOCG7 26/03/2015 Call 10.000 3.675 3.675 0.000   0 3.675
STOCH7 26/03/2015 Put 10.000 0.205 0.205 0.000   0 0.205
STOBT7 26/03/2015 Call 10.500 3.245 3.245 0.000   0 3.245
STOBU7 26/03/2015 Put 10.500 0.275 0.275 0.000   0 0.275
STOBR7 26/03/2015 Call 11.000 2.830 2.830 0.000   0 2.830
STOBS7 26/03/2015 Put 11.000 0.360 0.360 0.000   15 0.360
STOPN8 26/03/2015 Call 11.010 2.715 2.715 0.000   140 2.715
STOPM8 26/03/2015 Put 11.010 0.355 0.355 0.000   0 0.355
STOBV7 26/03/2015 Call 11.500 2.435 2.435 0.000   0 2.435
STOBW7 26/03/2015 Put 11.500 0.465 0.465 0.000   0 0.465
STOP78 26/03/2015 Call 11.510 2.330 2.330 0.000   504 2.330
STOP68 26/03/2015 Put 11.510 0.465 0.465 0.000   0 0.465
STON28 26/03/2015 Call 11.750 2.245 2.245 0.000   0 2.245
STON38 26/03/2015 Put 11.750 0.530 0.530 0.000   0 0.530
STOBP7 26/03/2015 Call 12.000 2.065 2.065 0.000   0 2.065
STOBQ7 26/03/2015 Put 12.000 0.600 0.600 0.000   35 0.600
STOPO8 26/03/2015 Call 12.010 1.975 1.975 0.000   82 1.975
STOPP8 26/03/2015 Put 12.010 0.600 0.600 0.000   0 0.600
STOMV8 26/03/2015 Call 12.250 1.900 1.900 0.000   0 1.900
STOMW8 26/03/2015 Put 12.250 0.680 0.680 0.000   0 0.680
STOBX7 26/03/2015 Call 12.500 1.735 1.735 0.000   0 1.735
STOBY7 26/03/2015 Put 12.500 0.765 0.765 0.000   319 0.765
STOPR8 26/03/2015 Call 12.510 1.660 1.660 0.000   0 1.660
STOPQ8 26/03/2015 Put 12.510 0.765 0.765 0.000   0 0.765
STON48 26/03/2015 Call 12.750 1.590 1.590 0.000   0 1.590
STON58 26/03/2015 Put 12.750 0.865 0.865 0.000   0 0.865
STOC47 26/03/2015 Call 13.000 1.440 1.440 0.000   1,060 1.440
STOC57 26/03/2015 Put 13.000 0.965 0.965 0.000   1,030 0.965
STOMZ8 26/03/2015 Call 13.250 1.305 1.305 0.000   0 1.305
STON18 26/03/2015 Put 13.250 1.080 1.080 0.000   100 1.080
STOBZ7 26/03/2015 Call 13.500 1.175 1.175 0.000   0 1.175
STOC17 26/03/2015 Put 13.500 1.205 1.205 0.000   0 1.205
STON68 26/03/2015 Call 13.750 1.050 1.050 0.000   0 1.050
STON78 26/03/2015 Put 13.750 1.330 1.330 0.000   0 1.330
STOC27 26/03/2015 Call 14.000 0.940 0.940 0.000   96 0.940
STOC37 26/03/2015 Put 14.000 1.475 1.475 0.000   701 1.475
STOPT8 26/03/2015 Call 14.010 0.895 0.895 0.000   0 0.895
STOPS8 26/03/2015 Put 14.010 1.470 1.470 0.000   99 1.470
STOMX8 26/03/2015 Call 14.250 0.835 0.835 0.000   0 0.835
STOMY8 26/03/2015 Put 14.250 1.620 1.620 0.000   0 1.620
STOBM7 26/03/2015 Call 14.500 0.745 0.745 0.000   1,096 0.745
STOBO7 26/03/2015 Put 14.500 1.780 1.780 0.000   0 1.780
STON88 26/03/2015 Call 14.750 0.655 0.655 0.000   0 0.655
STON98 26/03/2015 Put 14.750 1.945 1.945 0.000   0 1.945
STOFK7 26/03/2015 Call 15.000 0.580 0.580 0.000   0 0.580
STOFL7 26/03/2015 Put 15.000 2.115 2.115 0.000   64 2.115
STOP48 26/03/2015 Call 15.500 0.445 0.445 0.000   0 0.445
STOP58 26/03/2015 Put 15.500 2.480 2.480 0.000   0 2.480
STOLU7 26/03/2015 Call 16.000 0.335 0.335 0.000   30 0.335
STOLW7 26/03/2015 Put 16.000 2.870 2.870 0.000   0 2.870
STOMS7 26/03/2015 Call 17.000 0.185 0.185 0.000   111 0.185
STOMT7 26/03/2015 Put 17.000 3.715 3.715 0.000   0 3.715
STONZ7 26/03/2015 Call 18.000 0.095 0.095 0.000   100 0.095
STOP17 26/03/2015 Put 18.000 4.635 4.635 0.000   0 4.635
STORO7 26/03/2015 Call 19.000 0.050 0.050 0.000   0 0.050
STORP7 26/03/2015 Put 19.000 5.595 5.595 0.000   0 5.595
STOW57 26/03/2015 Call 20.000 0.030 0.030 0.000   0 0.030
STOW67 26/03/2015 Put 20.000 6.585 6.585 0.000   0 6.585
STOBO9 25/06/2015 Call 8.000 5.500 5.500 0.000   1,776 5.500
STOBP9 25/06/2015 Put 8.000 0.030 0.030 0.000   0 0.030
STOX88 25/06/2015 Call 8.500 5.020 5.020 0.000   0 5.020
STOX98 25/06/2015 Put 8.500 0.055 0.055 0.000   0 0.055
STOWZ8 25/06/2015 Call 9.000 4.545 4.545 0.000   0 4.545
STOX18 25/06/2015 Put 9.000 0.090 0.090 0.000   0 0.090
STOX68 25/06/2015 Call 9.500 4.090 4.090 0.000   0 4.090
STOX78 25/06/2015 Put 9.500 0.140 0.140 0.000   0 0.140
STOWX8 25/06/2015 Call 10.000 3.655 3.655 0.000   0 3.655
STOWY8 25/06/2015 Put 10.000 0.210 0.210 0.000   0 0.210
STOX48 25/06/2015 Call 10.500 3.250 3.250 0.000   0 3.250
STOX58 25/06/2015 Put 10.500 0.300 0.300 0.000   256 0.300
STOXC8 25/06/2015 Call 11.000 2.865 2.865 0.000   0 2.865
STOXD8 25/06/2015 Put 11.000 0.420 0.420 0.000   40 0.420
STOX28 25/06/2015 Call 11.500 2.510 2.510 0.000   2,039 2.510
STOX38 25/06/2015 Put 11.500 0.565 0.565 0.000   20 0.565
STOXA8 25/06/2015 Call 12.000 2.180 2.180 0.000   0 2.180
STOXB8 25/06/2015 Put 12.000 0.735 0.735 0.000   0 0.735
STOWV8 25/06/2015 Call 12.500 1.880 1.880 0.000   0 1.880
STOWW8 25/06/2015 Put 12.500 0.935 0.935 0.000   78 0.935
STOYC8 25/06/2015 Call 13.000 1.615 1.615 0.000   7 1.615
STOYD8 25/06/2015 Put 13.000 1.160 1.160 0.000   224 1.160
STOEK9 25/06/2015 Call 13.500 1.380 1.380 0.000   0 1.380
STOEL9 25/06/2015 Put 13.500 1.420 1.420 0.000   168 1.420
STOF79 25/06/2015 Call 14.000 1.170 1.170 0.000   0 1.170
STOF89 25/06/2015 Put 14.000 1.705 1.705 0.000   0 1.705
STOVH9 25/06/2015 Call 14.500 0.980 0.980 0.000   180 0.980
STOVI9 25/06/2015 Put 14.500 2.010 2.010 0.000   20 2.010
STOYX9 25/06/2015 Call 15.000 0.825 0.825 0.000   0 0.825
STOYZ9 25/06/2015 Put 15.000 2.345 2.345 0.000   0 2.345
STOZL9 25/06/2015 Call 16.000 0.565 0.565 0.000   290 0.565
STOZM9 25/06/2015 Put 16.000 3.075 3.075 0.000   0 3.075
STOMU7 25/06/2015 Call 17.000 0.380 0.380 0.000   0 0.380
STOMV7 25/06/2015 Put 17.000 3.875 3.875 0.000   0 3.875
STOP27 25/06/2015 Call 18.000 0.255 0.255 0.000   100 0.255
STOP37 25/06/2015 Put 18.000 4.740 4.740 0.000   0 4.740
STORQ7 25/06/2015 Call 19.000 0.165 0.165 0.000   0 0.165
STORR7 25/06/2015 Put 19.000 5.645 5.645 0.000   0 5.645
STOW77 25/06/2015 Call 20.000 0.105 0.105 0.000   0 0.105
STOW87 25/06/2015 Put 20.000 6.590 6.590 0.000   0 6.590
STOMD8 24/09/2015 Call 11.000 2.810 2.810 0.000   0 2.810
STOME8 24/09/2015 Put 11.000 0.355 0.355 0.000   0 0.355
STOE18 24/09/2015 Call 11.500 2.450 2.450 0.000   0 2.450
STOE28 24/09/2015 Put 11.500 0.490 0.490 0.000   50 0.490
STOBY8 24/09/2015 Call 12.000 2.120 2.120 0.000   0 2.120
STOBZ8 24/09/2015 Put 12.000 0.660 0.660 0.000   0 0.660
STOWT7 24/09/2015 Call 12.500 1.825 1.825 0.000   0 1.825
STOWU7 24/09/2015 Put 12.500 0.855 0.855 0.000   0 0.855
STOVJ7 24/09/2015 Call 13.000 1.555 1.555 0.000   0 1.555
STOVK7 24/09/2015 Put 13.000 1.080 1.080 0.000   0 1.080
STOVT7 24/09/2015 Call 13.500 1.320 1.320 0.000   0 1.320
STOVU7 24/09/2015 Put 13.500 1.335 1.335 0.000   0 1.335
STOVL7 24/09/2015 Call 14.000 1.115 1.115 0.000   0 1.115
STOVM7 24/09/2015 Put 14.000 1.625 1.625 0.000   0 1.625
STOVN7 24/09/2015 Call 14.500 0.930 0.930 0.000   0 0.930
STOVO7 24/09/2015 Put 14.500 1.940 1.940 0.000   0 1.940
STOVR7 24/09/2015 Call 15.000 0.775 0.775 0.000   0 0.775
STOVS7 24/09/2015 Put 15.000 2.270 2.270 0.000   0 2.270
STOVP7 24/09/2015 Call 16.000 0.530 0.530 0.000   0 0.530
STOVQ7 24/09/2015 Put 16.000 3.010 3.010 0.000   0 3.010
STOVX7 24/09/2015 Call 17.000 0.360 0.360 0.000   0 0.360
STOVY7 24/09/2015 Put 17.000 3.820 3.820 0.000   0 3.820
STOVZ7 24/09/2015 Call 18.000 0.235 0.235 0.000   0 0.235
STOW17 24/09/2015 Put 18.000 4.690 4.690 0.000   0 4.690
STOVV7 24/09/2015 Call 19.000 0.155 0.155 0.000   0 0.155
STOVW7 24/09/2015 Put 19.000 5.610 5.610 0.000   0 5.610
STOW97 24/09/2015 Call 20.000 0.100 0.100 0.000   0 0.100
STOWA7 24/09/2015 Put 20.000 6.580 6.580 0.000   0 6.580
STOSA9 17/12/2015 Call 8.500 5.035 5.035 0.000   0 5.035
STOSB9 17/12/2015 Put 8.500 0.120 0.120 0.000   0 0.120
STOS89 17/12/2015 Call 9.000 4.585 4.585 0.000   0 4.585
STOS99 17/12/2015 Put 9.000 0.175 0.175 0.000   0 0.175
STORZ9 17/12/2015 Call 9.500 4.155 4.155 0.000   0 4.155
STOS19 17/12/2015 Put 9.500 0.255 0.255 0.000   0 0.255
STOSG9 17/12/2015 Call 10.000 3.745 3.745 0.000   0 3.745
STOSH9 17/12/2015 Put 10.000 0.345 0.345 0.000   100 0.345
STOS69 17/12/2015 Call 10.500 3.370 3.370 0.000   0 3.370
STOS79 17/12/2015 Put 10.500 0.465 0.465 0.000   100 0.465
STOSE9 17/12/2015 Call 11.000 3.015 3.015 0.000   0 3.015
STOSF9 17/12/2015 Put 11.000 0.610 0.610 0.000   0 0.610
STOS29 17/12/2015 Call 11.500 2.685 2.685 0.000   0 2.685
STOS39 17/12/2015 Put 11.500 0.775 0.775 0.000   100 0.775
STOSC9 17/12/2015 Call 12.000 2.380 2.380 0.000   0 2.380
STOSD9 17/12/2015 Put 12.000 0.965 0.965 0.000   0 0.965
STOS49 17/12/2015 Call 12.500 2.105 2.105 0.000   0 2.105
STOS59 17/12/2015 Put 12.500 1.180 1.180 0.000   0 1.180
STOSL9 17/12/2015 Call 13.000 1.850 1.850 0.000   36 1.850
STOSM9 17/12/2015 Put 13.000 1.420 1.420 0.000   0 1.420
STOST9 17/12/2015 Call 13.500 1.625 1.625 0.000   0 1.625
STOSU9 17/12/2015 Put 13.500 1.680 1.680 0.000   263 1.680
STOTQ9 17/12/2015 Call 14.000 1.420 1.420 0.000   30 1.420
STOTR9 17/12/2015 Put 14.000 1.965 1.965 0.000   0 1.965
STOVJ9 17/12/2015 Call 14.500 1.235 1.235 0.000   0 1.235
STOVK9 17/12/2015 Put 14.500 2.265 2.265 0.000   0 2.265
STOZ19 17/12/2015 Call 15.000 1.075 1.075 0.000   0 1.075
STOZ29 17/12/2015 Put 15.000 2.595 2.595 0.000   0 2.595
STOZN9 17/12/2015 Call 16.000 0.800 0.800 0.000   0 0.800
STOZO9 17/12/2015 Put 16.000 3.295 3.295 0.000   0 3.295
STOMW7 17/12/2015 Call 17.000 0.590 0.590 0.000   0 0.590
STOMX7 17/12/2015 Put 17.000 4.060 4.060 0.000   0 4.060
STOP47 17/12/2015 Call 18.000 0.430 0.430 0.000   0 0.430
STOP57 17/12/2015 Put 18.000 4.880 4.880 0.000   0 4.880
STORS7 17/12/2015 Call 19.000 0.310 0.310 0.000   0 0.310
STORT7 17/12/2015 Put 19.000 5.745 5.745 0.000   0 5.745
STOWB7 17/12/2015 Call 20.000 0.220 0.220 0.000   0 0.220
STOWC7 17/12/2015 Put 20.000 6.650 6.650 0.000   0 6.650
STOPK8 23/03/2016 Call 11.000 2.815 2.815 0.000   0 2.815
STOPL8 23/03/2016 Put 11.000 0.400 0.400 0.000   0 0.400
STONW8 23/03/2016 Call 11.500 2.460 2.460 0.000   0 2.460
STONX8 23/03/2016 Put 11.500 0.545 0.545 0.000   0 0.545
STOP18 23/03/2016 Call 12.000 2.135 2.135 0.000   0 2.135
STOP28 23/03/2016 Put 12.000 0.715 0.715 0.000   0 0.715
STONO8 23/03/2016 Call 12.500 1.845 1.845 0.000   0 1.845
STONP8 23/03/2016 Put 12.500 0.915 0.915 0.000   0 0.915
STONY8 23/03/2016 Call 13.000 1.585 1.585 0.000   0 1.585
STONZ8 23/03/2016 Put 13.000 1.150 1.150 0.000   0 1.150
STONM8 23/03/2016 Call 13.500 1.350 1.350 0.000   0 1.350
STONN8 23/03/2016 Put 13.500 1.405 1.405 0.000   0 1.405
STONS8 23/03/2016 Call 14.000 1.150 1.150 0.000   0 1.150
STONT8 23/03/2016 Put 14.000 1.685 1.685 0.000   0 1.685
STONK8 23/03/2016 Call 14.500 0.970 0.970 0.000   0 0.970
STONL8 23/03/2016 Put 14.500 2.000 2.000 0.000   0 2.000
STONQ8 23/03/2016 Call 15.000 0.815 0.815 0.000   0 0.815
STONR8 23/03/2016 Put 15.000 2.330 2.330 0.000   0 2.330
STONU8 23/03/2016 Call 16.000 0.570 0.570 0.000   0 0.570
STONV8 23/03/2016 Put 16.000 3.050 3.050 0.000   0 3.050
STOL17 23/06/2016 Call 10.500 3.700 3.700 0.000   0 3.700
STOL27 23/06/2016 Put 10.500 0.750 0.750 0.000   400 0.750
STOKS7 23/06/2016 Call 11.000 3.395 3.395 0.000   0 3.395
STOKT7 23/06/2016 Put 11.000 0.925 0.925 0.000   0 0.925
STOL37 23/06/2016 Call 11.500 3.105 3.105 0.000   0 3.105
STOL47 23/06/2016 Put 11.500 1.120 1.120 0.000   0 1.120
STOKU7 23/06/2016 Call 12.000 2.845 2.845 0.000   0 2.845
STOKV7 23/06/2016 Put 12.000 1.335 1.335 0.000   0 1.335
STOL77 23/06/2016 Call 12.500 2.600 2.600 0.000   0 2.600
STOL87 23/06/2016 Put 12.500 1.565 1.565 0.000   78 1.565
STOKW7 23/06/2016 Call 13.000 2.375 2.375 0.000   0 2.375
STOKX7 23/06/2016 Put 13.000 1.825 1.825 0.000   0 1.825
STOL97 23/06/2016 Call 13.500 2.165 2.165 0.000   0 2.165
STOLA7 23/06/2016 Put 13.500 2.090 2.090 0.000   0 2.090
STOKY7 23/06/2016 Call 14.000 1.975 1.975 0.000   0 1.975
STOKZ7 23/06/2016 Put 14.000 2.380 2.380 0.000   0 2.380
STOL57 23/06/2016 Call 14.500 1.805 1.805 0.000   0 1.805
STOL67 23/06/2016 Put 14.500 2.685 2.685 0.000   0 2.685
STOLC7 23/06/2016 Call 15.000 1.635 1.635 0.000   0 1.635
STOLD7 23/06/2016 Put 15.000 3.000 3.000 0.000   0 3.000
STOLX7 23/06/2016 Call 16.000 1.360 1.360 0.000   0 1.360
STOLY7 23/06/2016 Put 16.000 3.680 3.680 0.000   0 3.680
STOMY7 23/06/2016 Call 17.000 1.125 1.125 0.000   0 1.125
STOMZ7 23/06/2016 Put 17.000 4.415 4.415 0.000   0 4.415
STOP67 23/06/2016 Call 18.000 0.925 0.925 0.000   0 0.925
STOP77 23/06/2016 Put 18.000 5.190 5.190 0.000   0 5.190
STORU7 23/06/2016 Call 19.000 0.765 0.765 0.000   0 0.765
STORV7 23/06/2016 Put 19.000 6.005 6.005 0.000   0 6.005
STOWD7 23/06/2016 Call 20.000 0.630 0.630 0.000   0 0.630
STOWE7 23/06/2016 Put 20.000 6.860 6.860 0.000   0 6.860
STOMF8 22/12/2016 Call 11.000 3.045 3.045 0.000   0 3.045
STOMG8 22/12/2016 Put 11.000 0.895 0.895 0.000   0 0.895
STOG28 22/12/2016 Call 11.500 2.730 2.730 0.000   0 2.730
STOG38 22/12/2016 Put 11.500 1.075 1.075 0.000   0 1.075
STOEO8 22/12/2016 Call 12.000 2.445 2.445 0.000   0 2.445
STOEP8 22/12/2016 Put 12.000 1.290 1.290 0.000   0 1.290
STOES8 22/12/2016 Call 12.500 2.180 2.180 0.000   0 2.180
STOET8 22/12/2016 Put 12.500 1.515 1.515 0.000   0 1.515
STOEQ8 22/12/2016 Call 13.000 1.950 1.950 0.000   0 1.950
STOER8 22/12/2016 Put 13.000 1.770 1.770 0.000   0 1.770
STOEW8 22/12/2016 Call 13.500 1.730 1.730 0.000   0 1.730
STOEX8 22/12/2016 Put 13.500 2.025 2.025 0.000   0 2.025
STOF58 22/12/2016 Call 14.000 1.540 1.540 0.000   0 1.540
STOF68 22/12/2016 Put 14.000 2.315 2.315 0.000   0 2.315
STOEU8 22/12/2016 Call 14.500 1.360 1.360 0.000   0 1.360
STOEV8 22/12/2016 Put 14.500 2.610 2.610 0.000   80 2.610
STOF38 22/12/2016 Call 15.000 1.205 1.205 0.000   0 1.205
STOF48 22/12/2016 Put 15.000 2.930 2.930 0.000   0 2.930
STOF18 22/12/2016 Call 16.000 0.940 0.940 0.000   0 0.940
STOF28 22/12/2016 Put 16.000 3.595 3.595 0.000   0 3.595
STOEY8 22/12/2016 Call 17.000 0.730 0.730 0.000   0 0.730
STOEZ8 22/12/2016 Put 17.000 4.320 4.320 0.000   0 4.320
STOFF8 22/12/2016 Call 18.000 0.560 0.560 0.000   0 0.560
STOFG8 22/12/2016 Put 18.000 5.095 5.095 0.000   0 5.095

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.