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

• Print page

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
STO	12.860	-0.240	12.830	12.860	12.990	13.080	12.780	3,179,465	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
STOQQ9	30/05/2013	Call	0.010	12.855	12.855	0.000		225	13.100
STOR89	30/05/2013	Call	9.000	3.865	3.865	0.000		84	4.105
STOPV9	30/05/2013	Call	9.250	3.615	3.615	0.000		0	3.855
STOQ29	30/05/2013	Call	9.500	3.365	3.365	0.000		0	3.605
STOQK9	30/05/2013	Call	9.750	3.115	3.115	0.000		0	3.355
STOQC9	30/05/2013	Call	10.000	2.865	2.865	0.000		0	3.105
STOPX9	30/05/2013	Call	10.250	2.620	2.620	0.000		0	2.855
STOPZ9	30/05/2013	Call	10.500	2.370	2.370	0.000		100	2.605
STOQI9	30/05/2013	Call	10.750	2.130	2.130	0.000		0	2.355
STOQ89	30/05/2013	Call	11.000	1.890	1.890	0.000		219	2.110
STOQ49	30/05/2013	Call	11.250	1.645	1.645	0.000		64	1.865
STOQO9	30/05/2013	Call	11.500	1.395	1.395	0.000		0	1.615
STOQG9	30/05/2013	Call	11.750	1.150	1.150	0.000		478	1.365
STOQA9	30/05/2013	Call	12.000	0.905	0.905	0.000		1,310	1.120
STOSV9	30/05/2013	Call	12.010	0.865	0.865	0.660	40	769	1.120
STOQ69	30/05/2013	Call	12.250	0.665	0.665	0.000		1,114	0.880
STOZR9	30/05/2013	Call	12.260	0.670	0.670	0.400	15	101	0.875
STOQM9	30/05/2013	Call	12.500	0.445	0.445	0.000		2,995	0.645
STOVR9	30/05/2013	Call	12.510	0.420	0.420	0.000		518	0.640
STOQE9	30/05/2013	Call	12.750	0.245	0.245	0.370	60	2,017	0.415
STOR59	30/05/2013	Call	12.760	0.235	0.235	0.000		818	0.435
STOQR9	30/05/2013	Call	13.000	0.125	0.125	0.140	130	4,803	0.255
STOUU9	30/05/2013	Call	13.010	0.125	0.125	0.130	200	500	0.250
STOT69	30/05/2013	Call	13.250	0.055	0.055	0.055	119	2,885	0.125
STOVM9	30/05/2013	Call	13.260	0.040	0.040	0.000		330	0.125
STOT89	30/05/2013	Call	13.500	0.025	0.025	0.000		2,444	0.060
STOUY9	30/05/2013	Call	13.750	0.020	0.020	0.000		897	0.025
STOV19	30/05/2013	Call	14.000	0.007	0.007	0.000		2,958	0.020
STOUT9	30/05/2013	Call	14.010	0.020	0.020	0.000		154	0.020
STOVZ9	30/05/2013	Call	14.250	0.003	0.003	0.000		448	0.020
STOWG9	30/05/2013	Call	14.500	0.001	0.001	0.000		100	0.020
STOY59	30/05/2013	Call	14.750	0.000	0.000	0.000		30	0.020
STOY39	30/05/2013	Call	15.000	0.000	0.000	0.000		200	0.010
STOUQ9	30/05/2013	Call	15.010	0.001	0.001	0.000		0	0.000
STOZ59	30/05/2013	Call	15.500	0.000	0.000	0.000		0	0.003
STOXF8	27/06/2013	Call	0.010	12.885	12.885	0.000		0	13.125
STOL99	27/06/2013	Call	7.000	5.880	5.880	0.000		0	6.120
STOLA9	27/06/2013	Call	7.250	5.630	5.630	0.000		0	5.870
STOLD9	27/06/2013	Call	7.500	5.385	5.385	0.000		0	5.620
STOLE9	27/06/2013	Call	7.750	5.135	5.135	0.000		0	5.370
STOLH9	27/06/2013	Call	8.000	4.885	4.885	0.000		0	5.120
STOB69	27/06/2013	Call	8.250	4.635	4.635	0.000		0	4.875
STOZO8	27/06/2013	Call	8.500	4.385	4.385	0.000		0	4.625
STOWJ8	27/06/2013	Call	8.750	4.135	4.135	0.000		0	4.375
STOUJ8	27/06/2013	Call	9.000	3.890	3.890	0.000		0	4.125
STOWB8	27/06/2013	Call	9.250	3.640	3.640	0.000		0	3.875
STOPL8	27/06/2013	Call	9.500	3.395	3.395	0.000		0	3.630
STOLI9	27/06/2013	Call	9.510	3.385	3.385	0.000		0	3.630
STOWD8	27/06/2013	Call	9.750	3.150	3.150	0.000		0	3.380
STOLL9	27/06/2013	Call	9.760	3.130	3.130	0.000		0	3.380
STOPR8	27/06/2013	Call	10.000	2.910	2.910	0.000		0	3.130
STOLM9	27/06/2013	Call	10.010	2.885	2.885	0.000		0	3.125
STOW98	27/06/2013	Call	10.250	2.665	2.665	0.000		0	2.885
STOLP9	27/06/2013	Call	10.260	2.635	2.635	0.000		0	2.875
STOPV8	27/06/2013	Call	10.500	2.430	2.430	0.000		0	2.645
STOLQ9	27/06/2013	Call	10.510	2.395	2.395	0.000		0	2.635
STOWH8	27/06/2013	Call	10.750	2.185	2.185	0.000		0	2.395
STOLT9	27/06/2013	Call	10.760	2.155	2.155	0.000		0	2.395
STOPN8	27/06/2013	Call	11.000	1.940	1.940	0.000		210	2.155
STOLU9	27/06/2013	Call	11.010	1.925	1.925	0.000		0	2.150
STOW58	27/06/2013	Call	11.250	1.705	1.705	0.000		84	1.910
STOCY7	27/06/2013	Call	11.260	1.660	1.660	0.000		0	1.905
STOPT8	27/06/2013	Call	11.500	1.470	1.470	0.000		454	1.670
STOCS7	27/06/2013	Call	11.510	1.430	1.430	0.000		0	1.665
STOWF8	27/06/2013	Call	11.750	1.245	1.245	0.000		1,219	1.440
STOSX9	27/06/2013	Call	11.760	1.210	1.210	0.000		260	1.435
STOPP8	27/06/2013	Call	12.000	1.025	1.025	0.000		1,416	1.210
STOT19	27/06/2013	Call	12.010	1.005	1.005	0.000		1,232	1.220
STOW78	27/06/2013	Call	12.250	0.825	0.825	0.000		1,597	0.995
STOPZ8	27/06/2013	Call	12.500	0.630	0.630	0.000	60	1,367	0.790
STOQT9	27/06/2013	Call	12.510	0.650	0.650	0.000		1,455	0.835
STOYA8	27/06/2013	Call	12.750	0.480	0.480	0.000		2,156	0.620
STOR69	27/06/2013	Call	12.760	0.505	0.505	0.000		229	0.665
STOP98	27/06/2013	Call	13.000	0.345	0.345	0.365	250	5,100	0.470
STOQW9	27/06/2013	Call	13.010	0.380	0.380	0.000		750	0.515
STOF19	27/06/2013	Call	13.250	0.230	0.230	0.250	79	4,007	0.330
STOVN9	27/06/2013	Call	13.260	0.280	0.280	0.000		112	0.385
STOPX8	27/06/2013	Call	13.500	0.160	0.160	0.165	401	2,789	0.225
STODU9	27/06/2013	Call	13.510	0.200	0.200	0.000		70	0.280
STOFK9	27/06/2013	Call	13.750	0.115	0.115	0.000		3,382	0.160
STOTI8	27/06/2013	Call	14.000	0.075	0.075	0.000		419	0.110
STOM89	27/06/2013	Call	14.010	0.095	0.095	0.000		60	0.135
STOW29	27/06/2013	Call	14.250	0.050	0.050	0.000		684	0.075
STOWI9	27/06/2013	Call	14.500	0.030	0.030	0.000		100	0.040
STOBR9	27/06/2013	Call	14.510	0.040	0.040	0.000		133	0.055
STOY99	27/06/2013	Call	14.750	0.015	0.015	0.000		83	0.025
STOY79	27/06/2013	Call	15.000	0.010	0.010	0.000		1,397	0.015
STOBS9	27/06/2013	Call	15.010	0.030	0.030	0.000		30	0.030
STOZ79	27/06/2013	Call	15.500	0.003	0.003	0.000		37	0.004
STOCX7	27/06/2013	Call	15.510	0.015	0.015	0.000		0	0.015
STOUN9	25/07/2013	Call	0.010	12.915	12.915	0.000		0	13.155
STOCI7	25/07/2013	Call	9.750	3.170	3.170	0.000		0	3.400
STOUH9	25/07/2013	Call	10.000	2.925	2.925	0.000		0	3.155
STOU19	25/07/2013	Call	10.250	2.690	2.690	0.000		0	2.915
STOUB9	25/07/2013	Call	10.500	2.455	2.455	0.000		0	2.670
STOTS9	25/07/2013	Call	10.750	2.225	2.225	0.000		0	2.435
STOUL9	25/07/2013	Call	11.000	2.005	2.005	0.000		30	2.205
STOU39	25/07/2013	Call	11.250	1.775	1.775	0.000		0	1.975
STOU99	25/07/2013	Call	11.500	1.555	1.555	0.000		20	1.745
STOCV7	25/07/2013	Call	11.510	1.540	1.540	0.000		0	1.735
STOTU9	25/07/2013	Call	11.750	1.340	1.340	0.000		0	1.525
STOWO9	25/07/2013	Call	11.760	1.300	1.300	0.000		0	1.515
STOUD9	25/07/2013	Call	12.000	1.140	1.140	0.000		228	1.310
STOG17	25/07/2013	Call	12.010	1.100	1.100	0.000		0	1.295
STOU79	25/07/2013	Call	12.250	0.955	0.955	0.000		1,786	1.110
STOWN9	25/07/2013	Call	12.260	0.925	0.925	0.000		199	1.100
STOTW9	25/07/2013	Call	12.500	0.775	0.775	0.000		1,294	0.925
STOG47	25/07/2013	Call	12.510	0.760	0.760	0.000	15	0	0.925
STOUJ9	25/07/2013	Call	12.750	0.625	0.625	0.000		634	0.755
STOG57	25/07/2013	Call	12.760	0.605	0.605	0.000		0	0.760
STOUF9	25/07/2013	Call	13.000	0.500	0.500	0.000		1,231	0.605
STOFU7	25/07/2013	Call	13.010	0.460	0.460	0.495	50	0	0.605
STOU59	25/07/2013	Call	13.250	0.395	0.395	0.420	70	865	0.470
STOTY9	25/07/2013	Call	13.500	0.300	0.300	0.000		3,223	0.365
STOZQ9	25/07/2013	Call	13.510	0.270	0.270	0.000		110	0.360
STOV59	25/07/2013	Call	13.750	0.230	0.230	0.000		219	0.280
STOV39	25/07/2013	Call	14.000	0.170	0.170	0.170	150	731	0.210
STOD27	25/07/2013	Call	14.010	0.150	0.150	0.000		0	0.215
STOW49	25/07/2013	Call	14.250	0.125	0.125	0.000		74	0.160
STOWK9	25/07/2013	Call	14.500	0.095	0.095	0.085	156	166	0.120
STOD37	25/07/2013	Call	14.510	0.080	0.080	0.000		0	0.105
STOYB9	25/07/2013	Call	14.750	0.065	0.065	0.070	100	207	0.090
STOYD9	25/07/2013	Call	15.000	0.045	0.045	0.000		306	0.055
STOD67	25/07/2013	Call	15.010	0.055	0.055	0.000		0	0.060
STOZ99	25/07/2013	Call	15.500	0.020	0.020	0.000		164	0.025
STOD77	25/07/2013	Call	15.510	0.035	0.035	0.000		50	0.030
STOXM9	29/08/2013	Call	0.010	12.795	12.795	0.000		0	13.035
STOCK7	29/08/2013	Call	9.750	3.225	3.225	0.000		0	3.445
STOCM7	29/08/2013	Call	10.000	2.965	2.965	0.000		0	3.200
STOWY9	29/08/2013	Call	10.250	2.720	2.720	0.000		0	2.955
STOX39	29/08/2013	Call	10.500	2.490	2.490	0.000		0	2.725
STOWQ9	29/08/2013	Call	10.750	2.265	2.265	0.000		0	2.490
STOXB9	29/08/2013	Call	11.000	2.035	2.035	0.000		0	2.260
STOX99	29/08/2013	Call	11.250	1.830	1.830	0.000		0	2.035
STOWW9	29/08/2013	Call	11.500	1.600	1.600	0.000		0	1.805
STOXI9	29/08/2013	Call	11.750	1.400	1.400	0.000		40	1.595
STOXG9	29/08/2013	Call	12.000	1.210	1.210	0.000		0	1.395
STOX59	29/08/2013	Call	12.250	1.035	1.035	0.000		0	1.205
STOEQ7	29/08/2013	Call	12.260	0.950	0.950	0.000		0	1.110
STOWU9	29/08/2013	Call	12.500	0.875	0.875	0.000		379	1.030
STOEX7	29/08/2013	Call	12.510	0.800	0.800	0.000		0	0.965
STOXK9	29/08/2013	Call	12.750	0.725	0.725	0.000		31	0.870
STOEZ7	29/08/2013	Call	12.760	0.665	0.665	0.720	10	110	0.800
STOX19	29/08/2013	Call	13.000	0.590	0.590	0.000		22	0.720
STOFX7	29/08/2013	Call	13.010	0.540	0.540	0.000		0	0.660
STOX79	29/08/2013	Call	13.250	0.485	0.485	0.000		0	0.585
STOWS9	29/08/2013	Call	13.500	0.395	0.395	0.000		40	0.475
STOXD9	29/08/2013	Call	13.750	0.320	0.320	0.000		500	0.385
STOXR9	29/08/2013	Call	14.000	0.255	0.255	0.000		727	0.300
STOXP9	29/08/2013	Call	14.250	0.200	0.200	0.000		0	0.240
STOXT9	29/08/2013	Call	14.500	0.155	0.155	0.000		25	0.190
STOYH9	29/08/2013	Call	14.750	0.120	0.120	0.000		794	0.145
STOYF9	29/08/2013	Call	15.000	0.090	0.090	0.000		140	0.125
STOZB9	29/08/2013	Call	15.500	0.065	0.065	0.000		426	0.075
STOKO9	26/09/2013	Call	0.010	12.820	12.820	0.000		0	13.065
STOB89	26/09/2013	Call	8.000	4.915	4.915	0.000		0	5.155
STOWL8	26/09/2013	Call	8.500	4.420	4.420	0.000		0	4.665
STOPL9	26/09/2013	Call	8.750	4.170	4.170	0.000		0	4.415
STOUL8	26/09/2013	Call	9.000	3.925	3.925	0.000		0	4.170
STONY9	26/09/2013	Call	9.250	3.675	3.675	0.000		0	3.925
STOQI8	26/09/2013	Call	9.500	3.430	3.430	0.000		110	3.690
STOJX9	26/09/2013	Call	9.750	3.185	3.185	0.000		0	3.450
STOQ48	26/09/2013	Call	10.000	2.945	2.945	0.000		0	3.210
STOJR9	26/09/2013	Call	10.250	2.710	2.710	0.000		0	2.965
STOQE8	26/09/2013	Call	10.500	2.475	2.475	0.000		0	2.735
STOK49	26/09/2013	Call	10.750	2.245	2.245	0.000		0	2.510
STOQ68	26/09/2013	Call	11.000	2.025	2.025	0.000		130	2.280
STOZX9	26/09/2013	Call	11.010	1.975	1.975	0.000		140	2.190
STOJT9	26/09/2013	Call	11.250	1.815	1.815	0.000		14	2.060
STOQG8	26/09/2013	Call	11.500	1.615	1.615	0.000		211	1.840
STOT29	26/09/2013	Call	11.510	1.575	1.575	0.000		253	1.775
STOK29	26/09/2013	Call	11.750	1.425	1.425	0.000		110	1.640
STOT59	26/09/2013	Call	11.760	1.370	1.370	0.000		7	1.585
STOQ28	26/09/2013	Call	12.000	1.245	1.245	0.000		216	1.445
STOB27	26/09/2013	Call	12.010	1.215	1.215	0.000		74	1.370
STOJV9	26/09/2013	Call	12.250	1.085	1.085	0.000		894	1.260
STOET7	26/09/2013	Call	12.260	1.050	1.050	0.000		0	1.195
STOQC8	26/09/2013	Call	12.500	0.935	0.935	0.000		1,527	1.090
STOF37	26/09/2013	Call	12.510	0.880	0.880	0.000		0	1.040
STOJZ9	26/09/2013	Call	12.750	0.795	0.795	0.000		991	0.930
STOF27	26/09/2013	Call	12.760	0.770	0.770	0.000		0	0.895
STOQ88	26/09/2013	Call	13.000	0.655	0.655	0.000		1,827	0.785
STOFY7	26/09/2013	Call	13.010	0.635	0.635	0.000		0	0.745
STOKP9	26/09/2013	Call	13.250	0.565	0.565	0.000		370	0.655
STOWC9	26/09/2013	Call	13.260	0.545	0.545	0.000		119	0.645
STOQA8	26/09/2013	Call	13.500	0.480	0.480	0.000		1,064	0.555
STOXN9	26/09/2013	Call	13.510	0.430	0.430	0.000		116	0.545
STOM69	26/09/2013	Call	13.750	0.415	0.415	0.000		1,910	0.475
STOTK8	26/09/2013	Call	14.000	0.345	0.345	0.000		7,371	0.390
STOQZ9	26/09/2013	Call	14.010	0.315	0.315	0.000		95	0.375
STOW69	26/09/2013	Call	14.250	0.285	0.285	0.000		15	0.310
STOIH9	26/09/2013	Call	14.500	0.235	0.235	0.000		1,015	0.245
STOYJ9	26/09/2013	Call	14.750	0.190	0.190	0.000		0	0.190
STOII9	26/09/2013	Call	15.000	0.155	0.155	0.000		83	0.150
STOIL9	26/09/2013	Call	15.500	0.100	0.100	0.000		25	0.100
STOIM9	26/09/2013	Call	16.000	0.065	0.065	0.000		0	0.070
STOEV7	26/09/2013	Call	16.010	0.050	0.050	0.000		0	0.060
STOEN7	24/10/2013	Call	0.010	12.850	12.850	0.000		0	13.090
STOEO7	24/10/2013	Call	10.250	2.755	2.755	0.000		0	2.980
STODR7	24/10/2013	Call	10.500	2.535	2.535	0.000		0	2.755
STODX7	24/10/2013	Call	10.750	2.320	2.320	0.000		0	2.530
STOE27	24/10/2013	Call	11.000	2.100	2.100	0.000		0	2.310
STOD97	24/10/2013	Call	11.250	1.900	1.900	0.000		0	2.100
STOEL7	24/10/2013	Call	11.500	1.690	1.690	0.000		0	1.880
STODZ7	24/10/2013	Call	11.750	1.505	1.505	0.000		0	1.685
STODN7	24/10/2013	Call	12.000	1.335	1.335	0.000		0	1.505
STODV7	24/10/2013	Call	12.250	1.170	1.170	0.000		30	1.330
STOEF7	24/10/2013	Call	12.500	1.020	1.020	0.000		0	1.165
STOE47	24/10/2013	Call	12.750	0.880	0.880	0.000		20	1.020
STODL7	24/10/2013	Call	13.000	0.755	0.755	0.000		143	0.880
STODT7	24/10/2013	Call	13.250	0.640	0.640	0.000		20	0.755
STOE87	24/10/2013	Call	13.500	0.535	0.535	0.000		500	0.640
STOE67	24/10/2013	Call	13.750	0.450	0.450	0.000		70	0.535
STODP7	24/10/2013	Call	14.000	0.365	0.365	0.000		0	0.450
STOF97	24/10/2013	Call	14.250	0.300	0.300	0.000		0	0.370
STOFI7	24/10/2013	Call	14.500	0.240	0.240	0.000		0	0.300
STOFM7	24/10/2013	Call	14.750	0.210	0.210	0.000		0	0.255
STOG77	24/10/2013	Call	15.000	0.170	0.170	0.000		0	0.210
STOSI9	19/12/2013	Call	0.010	12.905	12.905	0.000		0	13.145
STOBF9	19/12/2013	Call	8.010	4.905	4.905	0.000		0	5.155
STOWN8	19/12/2013	Call	8.480	4.440	4.440	0.000		0	4.695
STOVC8	19/12/2013	Call	8.950	3.980	3.980	0.000		0	4.240
STORL9	19/12/2013	Call	9.190	3.745	3.745	0.000		0	4.015
STOUD8	19/12/2013	Call	9.430	3.515	3.515	0.000		0	3.785
STORR9	19/12/2013	Call	9.660	3.295	3.295	0.000		0	3.580
STOR18	19/12/2013	Call	9.900	3.070	3.070	0.000		0	3.360
STORN9	19/12/2013	Call	10.130	2.860	2.860	0.000		0	3.145
STOQO8	19/12/2013	Call	10.370	2.650	2.650	0.000		0	2.925
STORV9	19/12/2013	Call	10.600	2.455	2.455	0.000		0	2.730
STOQY8	19/12/2013	Call	10.840	2.260	2.260	0.000		228	2.530
STORP9	19/12/2013	Call	11.070	2.075	2.075	0.000		63	2.335
STOQK8	19/12/2013	Call	11.310	1.895	1.895	0.000		606	2.150
STORT9	19/12/2013	Call	11.550	1.730	1.730	0.000		167	1.960
STOQU8	19/12/2013	Call	11.780	1.570	1.570	0.000		176	1.790
STORX9	19/12/2013	Call	12.020	1.420	1.420	0.000		1,411	1.620
STOQM8	19/12/2013	Call	12.250	1.285	1.285	0.000		76	1.470
STOSJ9	19/12/2013	Call	12.490	1.155	1.155	0.000		402	1.315
STOFG7	19/12/2013	Call	12.510	1.140	1.140	0.000		0	1.290
STOQS8	19/12/2013	Call	12.720	1.035	1.035	0.000		193	1.185
STOF77	19/12/2013	Call	12.730	1.025	1.025	0.000		0	1.170
STOSR9	19/12/2013	Call	12.960	0.925	0.925	0.000		406	1.045
STOQQ8	19/12/2013	Call	13.200	0.820	0.820	0.000		164	0.925
STOTA9	19/12/2013	Call	13.430	0.740	0.740	0.000		1,325	0.825
STOZU9	19/12/2013	Call	13.440	0.720	0.720	0.000		35	0.815
STOQW8	19/12/2013	Call	13.670	0.650	0.650	0.000		1,100	0.725
STOZV9	19/12/2013	Call	13.680	0.620	0.620	0.000		0	0.715
STOV79	19/12/2013	Call	13.900	0.585	0.585	0.000		90	0.630
STOTM8	19/12/2013	Call	14.140	0.515	0.515	0.000		296	0.550
STOWA9	19/12/2013	Call	14.610	0.400	0.400	0.000		100	0.410
STOYL9	19/12/2013	Call	15.080	0.310	0.310	0.000		0	0.315
STOYN9	19/12/2013	Call	15.550	0.235	0.235	0.000		75	0.230
STOZD9	19/12/2013	Call	16.020	0.180	0.180	0.000		0	0.165
STO4B	19/12/2013	Call	16.970	0.100	0.100	0.000		98	0.090
STO4C	19/12/2013	Call	18.850	0.030	0.030	0.000		30	0.030
STO4Y	19/12/2013	Call	20.740	0.007	0.007	0.000		60	0.007
STOC67	27/03/2014	Call	0.010	12.840	12.840	0.000		0	13.085
STOBH9	27/03/2014	Call	8.000	4.945	4.945	0.000		0	5.180
STOWP8	27/03/2014	Call	8.500	4.485	4.485	0.000		0	4.700
STOUN8	27/03/2014	Call	9.000	4.015	4.015	0.000		0	4.235
STORM8	27/03/2014	Call	9.500	3.575	3.575	0.000		0	3.785
STOCO7	27/03/2014	Call	9.750	3.345	3.345	0.000		0	3.565
STORG8	27/03/2014	Call	10.000	3.140	3.140	0.000		40	3.345
STOC97	27/03/2014	Call	10.250	2.925	2.925	0.000		0	3.130
STOR38	27/03/2014	Call	10.500	2.730	2.730	0.000		0	2.920
STOC77	27/03/2014	Call	10.750	2.535	2.535	0.000		0	2.720
STORK8	27/03/2014	Call	11.000	2.340	2.340	0.000		0	2.525
STOBG7	27/03/2014	Call	11.250	2.155	2.155	0.000		0	2.335
STOR58	27/03/2014	Call	11.500	1.975	1.975	0.000		0	2.145
STOBI7	27/03/2014	Call	11.750	1.815	1.815	0.000		0	1.970
STORI8	27/03/2014	Call	12.000	1.650	1.650	0.000		0	1.805
STOB77	27/03/2014	Call	12.250	1.500	1.500	0.000		10	1.640
STOR78	27/03/2014	Call	12.500	1.355	1.355	0.000		70	1.495
STOB57	27/03/2014	Call	12.750	1.210	1.210	0.000		34	1.350
STORO8	27/03/2014	Call	13.000	1.100	1.100	0.000		508	1.220
STOB97	27/03/2014	Call	13.250	0.980	0.980	0.000		0	1.100
STOR98	27/03/2014	Call	13.500	0.880	0.880	0.000		110	0.985
STOB37	27/03/2014	Call	13.750	0.780	0.780	0.000		0	0.880
STOTO8	27/03/2014	Call	14.000	0.695	0.695	0.000		286	0.775
STOBK7	27/03/2014	Call	14.250	0.615	0.615	0.000		0	0.690
STOV99	27/03/2014	Call	14.500	0.545	0.545	0.000		10	0.605
STOFS7	27/03/2014	Call	14.750	0.480	0.480	0.000		0	0.535
STOYP9	27/03/2014	Call	15.000	0.420	0.420	0.000		0	0.475
STOZF9	27/03/2014	Call	16.000	0.250	0.250	0.000		83	0.280
STOBJ9	26/06/2014	Call	8.000	5.060	5.060	0.000		0	5.285
STOWR8	26/06/2014	Call	8.500	4.650	4.650	0.000		0	4.870
STOUP8	26/06/2014	Call	9.000	4.255	4.255	0.000		0	4.470
STORQ8	26/06/2014	Call	9.500	3.835	3.835	0.000		0	4.035
STONT7	26/06/2014	Call	10.000	3.415	3.415	0.000		1,978	3.620
STORS8	26/06/2014	Call	10.500	3.010	3.010	0.000		0	3.200
STORW8	26/06/2014	Call	11.000	2.630	2.630	0.000		0	2.820
STORU8	26/06/2014	Call	11.500	2.280	2.280	0.000		0	2.455
STORY8	26/06/2014	Call	12.000	1.980	1.980	0.000		0	2.140
STOI78	26/06/2014	Call	12.500	1.700	1.700	0.000		0	1.855
STOI88	26/06/2014	Call	13.000	1.455	1.455	0.000		0	1.590
STOIG8	26/06/2014	Call	13.500	1.225	1.225	0.000		516	1.350
STOTQ8	26/06/2014	Call	14.000	1.020	1.020	0.000		0	1.140
STOVB9	26/06/2014	Call	14.500	0.845	0.845	0.000		0	0.945
STOYR9	26/06/2014	Call	15.000	0.690	0.690	0.000		0	0.775
STOZH9	26/06/2014	Call	16.000	0.480	0.480	0.000		60	0.540
STOEH7	26/06/2014	Call	17.000	0.335	0.335	0.000		720	0.385
STOEI7	26/06/2014	Call	17.500	0.275	0.275	0.000		448	0.325
STOPN9	25/09/2014	Call	8.500	4.670	4.670	0.000		0	4.890
STOP19	25/09/2014	Call	9.000	4.290	4.290	0.000		0	4.505
STOKM9	25/09/2014	Call	9.500	3.930	3.930	0.000		0	4.135
STOKC9	25/09/2014	Call	10.000	3.525	3.525	0.000		0	3.720
STOKK9	25/09/2014	Call	10.500	3.135	3.135	0.000		0	3.325
STOK69	25/09/2014	Call	11.000	2.775	2.775	0.000		0	2.960
STOKI9	25/09/2014	Call	11.500	2.430	2.430	0.000		0	2.605
STOK89	25/09/2014	Call	12.000	2.135	2.135	0.000		0	2.300
STOKG9	25/09/2014	Call	12.500	1.860	1.860	0.000		0	2.015
STOKA9	25/09/2014	Call	13.000	1.610	1.610	0.000		0	1.755
STOKE9	25/09/2014	Call	13.500	1.380	1.380	0.000		0	1.505
STONU7	25/09/2014	Call	14.000	1.170	1.170	0.000		1,700	1.290
STOVD9	25/09/2014	Call	14.500	0.985	0.985	0.000		0	1.090
STOYT9	25/09/2014	Call	15.000	0.815	0.815	0.000		30	0.910
STOJN8	25/09/2014	Call	16.000	0.590	0.590	0.000		1,790	0.665
STOFO7	25/09/2014	Call	18.000	0.310	0.310	0.000		0	0.355
STOFP7	25/09/2014	Call	18.500	0.260	0.260	0.000		117	0.300
STOBL9	18/12/2014	Call	8.000	4.930	4.930	0.000		0	5.170
STOWT8	18/12/2014	Call	8.500	4.475	4.475	0.000		0	4.705
STOUR8	18/12/2014	Call	9.000	4.040	4.040	0.000		8	4.265
STOSH8	18/12/2014	Call	9.500	3.630	3.630	0.000		0	3.845
STOS38	18/12/2014	Call	10.000	3.245	3.245	0.000		0	3.455
STOSB8	18/12/2014	Call	10.500	2.890	2.890	0.000		0	3.080
STOS18	18/12/2014	Call	11.000	2.555	2.555	0.000		20	2.745
STOSD8	18/12/2014	Call	11.500	2.255	2.255	0.000		40	2.430
STOS78	18/12/2014	Call	12.000	1.980	1.980	0.000		0	2.140
STOSF8	18/12/2014	Call	12.500	1.725	1.725	0.000		0	1.875
STOS98	18/12/2014	Call	13.000	1.470	1.470	0.000		50	1.610
STOS58	18/12/2014	Call	13.500	1.250	1.250	0.000		0	1.370
STOTS8	18/12/2014	Call	14.000	1.040	1.040	0.000		50	1.160
STOVF9	18/12/2014	Call	14.500	0.890	0.890	0.000		0	0.995
STOYV9	18/12/2014	Call	15.000	0.760	0.760	0.000		0	0.845
STOZJ9	18/12/2014	Call	16.000	0.545	0.545	0.000		0	0.610
STOCQ7	26/03/2015	Call	9.500	3.615	3.615	0.000		0	3.830
STOCG7	26/03/2015	Call	10.000	3.235	3.235	0.000		0	3.440
STOBT7	26/03/2015	Call	10.500	2.880	2.880	0.000		0	3.075
STOBR7	26/03/2015	Call	11.000	2.550	2.550	0.000		0	2.740
STOBV7	26/03/2015	Call	11.500	2.250	2.250	0.000		0	2.430
STOBP7	26/03/2015	Call	12.000	1.980	1.980	0.000		0	2.145
STOBX7	26/03/2015	Call	12.500	1.730	1.730	0.000		0	1.880
STOC47	26/03/2015	Call	13.000	1.510	1.510	0.000		0	1.650
STOBZ7	26/03/2015	Call	13.500	1.315	1.315	0.000		0	1.440
STOC27	26/03/2015	Call	14.000	1.135	1.135	0.000		0	1.255
STOBM7	26/03/2015	Call	14.500	0.980	0.980	0.000		0	1.085
STOFK7	26/03/2015	Call	15.000	0.840	0.840	0.000		0	0.935
STOBO9	25/06/2015	Call	8.000	4.960	4.960	0.000		1,500	5.195
STOX88	25/06/2015	Call	8.500	4.525	4.525	0.000		0	4.750
STOWZ8	25/06/2015	Call	9.000	4.115	4.115	0.000		0	4.335
STOX68	25/06/2015	Call	9.500	3.735	3.735	0.000		0	3.940
STOWX8	25/06/2015	Call	10.000	3.370	3.370	0.000		0	3.575
STOX48	25/06/2015	Call	10.500	3.040	3.040	0.000		0	3.235
STOXC8	25/06/2015	Call	11.000	2.735	2.735	0.000		0	2.910
STOX28	25/06/2015	Call	11.500	2.440	2.440	0.000		0	2.615
STOXA8	25/06/2015	Call	12.000	2.185	2.185	0.000		0	2.345
STOWV8	25/06/2015	Call	12.500	1.940	1.940	0.000		0	2.090
STOYC8	25/06/2015	Call	13.000	1.695	1.695	0.000		0	1.840
STOEK9	25/06/2015	Call	13.500	1.475	1.475	0.000		0	1.600
STOF79	25/06/2015	Call	14.000	1.270	1.270	0.000		0	1.395
STOVH9	25/06/2015	Call	14.500	1.120	1.120	0.000		0	1.225
STOYX9	25/06/2015	Call	15.000	0.975	0.975	0.000		0	1.080
STOZL9	25/06/2015	Call	16.000	0.740	0.740	0.000		0	0.830
STOSA9	17/12/2015	Call	8.500	4.575	4.575	0.000		0	4.795
STOS89	17/12/2015	Call	9.000	4.185	4.185	0.000		0	4.395
STORZ9	17/12/2015	Call	9.500	3.820	3.820	0.000		0	4.030
STOSG9	17/12/2015	Call	10.000	3.485	3.485	0.000		0	3.685
STOS69	17/12/2015	Call	10.500	3.165	3.165	0.000		0	3.355
STOSE9	17/12/2015	Call	11.000	2.875	2.875	0.000		0	3.055
STOS29	17/12/2015	Call	11.500	2.605	2.605	0.000		0	2.770
STOSC9	17/12/2015	Call	12.000	2.350	2.350	0.000		0	2.515
STOS49	17/12/2015	Call	12.500	2.120	2.120	0.000		0	2.270
STOSL9	17/12/2015	Call	13.000	1.875	1.875	0.000		0	2.025
STOST9	17/12/2015	Call	13.500	1.665	1.665	0.000		0	1.795
STOTQ9	17/12/2015	Call	14.000	1.470	1.470	0.000		0	1.600
STOVJ9	17/12/2015	Call	14.500	1.320	1.320	0.000		0	1.430
STOZ19	17/12/2015	Call	15.000	1.175	1.175	0.000		0	1.285
STOZN9	17/12/2015	Call	16.000	0.935	0.935	0.000		0	1.025
STOR99	30/05/2013	Put	9.000	0.000	0.000	0.000		0	0.000
STOPW9	30/05/2013	Put	9.250	0.000	0.000	0.000		0	0.000
STOQ39	30/05/2013	Put	9.500	0.000	0.000	0.000		0	0.000
STOQL9	30/05/2013	Put	9.750	0.000	0.000	0.000		183	0.000
STOQD9	30/05/2013	Put	10.000	0.000	0.000	0.000		393	0.000
STOPY9	30/05/2013	Put	10.250	0.000	0.000	0.000		463	0.000
STOQ19	30/05/2013	Put	10.500	0.000	0.000	0.000		563	0.000
STOQJ9	30/05/2013	Put	10.750	0.000	0.000	0.000		533	0.001
STOQ99	30/05/2013	Put	11.000	0.001	0.001	0.000		501	0.002
STOQ59	30/05/2013	Put	11.250	0.002	0.002	0.000		517	0.004
STOQP9	30/05/2013	Put	11.500	0.006	0.006	0.000		1,405	0.010
STOQH9	30/05/2013	Put	11.750	0.020	0.020	0.000		3,033	0.015
STOQB9	30/05/2013	Put	12.000	0.025	0.025	0.000		2,000	0.020
STOSW9	30/05/2013	Put	12.010	0.025	0.025	0.000		1,256	0.025
STOQ79	30/05/2013	Put	12.250	0.035	0.035	0.000		1,141	0.025
STOZS9	30/05/2013	Put	12.260	0.035	0.035	0.000		385	0.025
STOQN9	30/05/2013	Put	12.500	0.065	0.065	0.075	82	2,317	0.030
STOVS9	30/05/2013	Put	12.510	0.065	0.065	0.000		410	0.035
STOQF9	30/05/2013	Put	12.750	0.135	0.135	0.120	236	480	0.065
STOR49	30/05/2013	Put	12.760	0.140	0.140	0.000		400	0.080
STOQS9	30/05/2013	Put	13.000	0.265	0.265	0.270	300	1,009	0.140
STOUV9	30/05/2013	Put	13.010	0.215	0.215	0.180	50	718	0.140
STOT79	30/05/2013	Put	13.250	0.460	0.460	0.420	50	178	0.265
STOVL9	30/05/2013	Put	13.260	0.430	0.430	0.000		130	0.275
STOT99	30/05/2013	Put	13.500	0.645	0.645	0.000		1,363	0.455
STOUZ9	30/05/2013	Put	13.750	0.890	0.890	0.000		0	0.670
STOV29	30/05/2013	Put	14.000	1.140	1.140	0.000		0	0.910
STOUS9	30/05/2013	Put	14.010	1.145	1.145	0.000		310	0.920
STOW19	30/05/2013	Put	14.250	1.390	1.390	0.000		0	1.155
STOWH9	30/05/2013	Put	14.500	1.640	1.640	0.000		0	1.405
STOY69	30/05/2013	Put	14.750	1.890	1.890	0.000		0	1.650
STOY49	30/05/2013	Put	15.000	2.140	2.140	0.000		0	1.900
STOUR9	30/05/2013	Put	15.010	2.145	2.145	0.000		667	1.915
STOZ69	30/05/2013	Put	15.500	2.640	2.640	0.000		0	2.400
STOL89	27/06/2013	Put	7.000	0.000	0.000	0.000		0	0.000
STOLB9	27/06/2013	Put	7.250	0.000	0.000	0.000		0	0.000
STOLC9	27/06/2013	Put	7.500	0.000	0.000	0.000		0	0.000
STOLF9	27/06/2013	Put	7.750	0.000	0.000	0.000		0	0.000
STOLG9	27/06/2013	Put	8.000	0.000	0.000	0.000		0	0.000
STOB79	27/06/2013	Put	8.250	0.000	0.000	0.000		95	0.000
STOZP8	27/06/2013	Put	8.500	0.000	0.000	0.000		930	0.000
STOWK8	27/06/2013	Put	8.750	0.000	0.000	0.000		60	0.000
STOUK8	27/06/2013	Put	9.000	0.001	0.001	0.000		192	0.001
STOWC8	27/06/2013	Put	9.250	0.002	0.002	0.000		268	0.001
STOPM8	27/06/2013	Put	9.500	0.004	0.004	0.000		505	0.003
STOLJ9	27/06/2013	Put	9.510	0.015	0.015	0.000		69	0.001
STOWE8	27/06/2013	Put	9.750	0.007	0.007	0.000		515	0.005
STOLK9	27/06/2013	Put	9.760	0.015	0.015	0.000		64	0.002
STOPS8	27/06/2013	Put	10.000	0.010	0.010	0.000		5,610	0.008
STOLN9	27/06/2013	Put	10.010	0.025	0.025	0.000		81	0.005
STOWA8	27/06/2013	Put	10.250	0.020	0.020	0.000		209	0.015
STOLO9	27/06/2013	Put	10.260	0.025	0.025	0.000		831	0.009
STOPW8	27/06/2013	Put	10.500	0.030	0.030	0.000		750	0.020
STOLR9	27/06/2013	Put	10.510	0.030	0.030	0.000		949	0.015
STOWI8	27/06/2013	Put	10.750	0.030	0.030	0.000		412	0.020
STOLS9	27/06/2013	Put	10.760	0.030	0.030	0.000		170	0.025
STOPO8	27/06/2013	Put	11.000	0.035	0.035	0.000		999	0.020
STOLW9	27/06/2013	Put	11.010	0.035	0.035	0.000		420	0.030
STOW68	27/06/2013	Put	11.250	0.045	0.045	0.000		285	0.025
STOCZ7	27/06/2013	Put	11.260	0.040	0.040	0.000		0	0.035
STOPU8	27/06/2013	Put	11.500	0.055	0.055	0.000		1,884	0.030
STOCT7	27/06/2013	Put	11.510	0.055	0.055	0.055	100	43	0.040
STOWG8	27/06/2013	Put	11.750	0.080	0.080	0.000		710	0.045
STOSY9	27/06/2013	Put	11.760	0.075	0.075	0.000		149	0.060
STOPQ8	27/06/2013	Put	12.000	0.125	0.125	0.000		1,758	0.070
STOSZ9	27/06/2013	Put	12.010	0.110	0.110	0.000		1,879	0.095
STOW88	27/06/2013	Put	12.250	0.180	0.180	0.000		806	0.105
STOQ18	27/06/2013	Put	12.500	0.240	0.240	0.230	22	2,093	0.155
STOQU9	27/06/2013	Put	12.510	0.235	0.235	0.000		495	0.205
STOYB8	27/06/2013	Put	12.750	0.335	0.335	0.000		680	0.225
STOR79	27/06/2013	Put	12.760	0.325	0.325	0.000		864	0.285
STOPK8	27/06/2013	Put	13.000	0.460	0.460	0.450	90	610	0.320
STOQV9	27/06/2013	Put	13.010	0.450	0.450	0.000		482	0.385
STOF29	27/06/2013	Put	13.250	0.595	0.595	0.000		15	0.445
STOVO9	27/06/2013	Put	13.260	0.615	0.615	0.000		370	0.440
STOPY8	27/06/2013	Put	13.500	0.775	0.775	0.000		197	0.590
STODV9	27/06/2013	Put	13.510	0.795	0.795	0.000		417	0.650
STOFL9	27/06/2013	Put	13.750	0.965	0.965	0.000		0	0.780
STOTJ8	27/06/2013	Put	14.000	1.175	1.175	0.000		510	0.980
STOM99	27/06/2013	Put	14.010	1.205	1.205	0.000		485	1.005
STOW39	27/06/2013	Put	14.250	1.400	1.400	0.000		0	1.200
STOWJ9	27/06/2013	Put	14.500	1.640	1.640	0.000		50	1.430
STOBQ9	27/06/2013	Put	14.510	1.655	1.655	0.000		177	1.425
STOYA9	27/06/2013	Put	14.750	1.890	1.890	0.000		0	1.665
STOY89	27/06/2013	Put	15.000	2.140	2.140	0.000		0	1.905
STOBT9	27/06/2013	Put	15.010	2.135	2.135	0.000		538	1.900
STOZ89	27/06/2013	Put	15.500	2.640	2.640	0.000		0	2.400
STOCW7	27/06/2013	Put	15.510	2.610	2.610	0.000		0	2.370
STOCJ7	25/07/2013	Put	9.750	0.008	0.008	0.000		74	0.005
STOUI9	25/07/2013	Put	10.000	0.015	0.015	0.035	84	0	0.009
STOU29	25/07/2013	Put	10.250	0.020	0.020	0.040	84	0	0.015
STOUC9	25/07/2013	Put	10.500	0.035	0.035	0.000		0	0.025
STOTT9	25/07/2013	Put	10.750	0.050	0.050	0.000		150	0.035
STOUM9	25/07/2013	Put	11.000	0.075	0.075	0.000		130	0.055
STOU49	25/07/2013	Put	11.250	0.095	0.095	0.000		107	0.070
STOUA9	25/07/2013	Put	11.500	0.135	0.135	0.000		1,391	0.090
STOCU7	25/07/2013	Put	11.510	0.110	0.110	0.000		0	0.085
STOTV9	25/07/2013	Put	11.750	0.170	0.170	0.000		100	0.110
STOWP9	25/07/2013	Put	11.760	0.145	0.145	0.000		1,407	0.115
STOUE9	25/07/2013	Put	12.000	0.220	0.220	0.000		158	0.145
STOG27	25/07/2013	Put	12.010	0.190	0.190	0.000		0	0.150
STOU89	25/07/2013	Put	12.250	0.285	0.285	0.000		159	0.190
STOWM9	25/07/2013	Put	12.260	0.265	0.265	0.000		242	0.195
STOTX9	25/07/2013	Put	12.500	0.365	0.365	0.000		233	0.255
STOG37	25/07/2013	Put	12.510	0.340	0.340	0.000		50	0.260
STOUK9	25/07/2013	Put	12.750	0.465	0.465	0.000		520	0.340
STOG67	25/07/2013	Put	12.760	0.425	0.425	0.000		0	0.350
STOUG9	25/07/2013	Put	13.000	0.580	0.580	0.560	20	130	0.440
STOFV7	25/07/2013	Put	13.010	0.490	0.490	0.000	50	0	0.450
STOU69	25/07/2013	Put	13.250	0.720	0.720	0.000		0	0.560
STOTZ9	25/07/2013	Put	13.500	0.875	0.875	0.000		67	0.705
STOZP9	25/07/2013	Put	13.510	0.845	0.845	0.000		30	0.710
STOV69	25/07/2013	Put	13.750	1.050	1.050	0.000		0	0.875
STOV49	25/07/2013	Put	14.000	1.235	1.235	0.000		0	1.055
STOD17	25/07/2013	Put	14.010	1.215	1.215	0.000		0	1.060
STOW59	25/07/2013	Put	14.250	1.445	1.445	0.000		0	1.255
STOWL9	25/07/2013	Put	14.500	1.670	1.670	0.000		0	1.465
STOD47	25/07/2013	Put	14.510	1.645	1.645	0.000		0	1.440
STOYC9	25/07/2013	Put	14.750	1.905	1.905	0.000		0	1.685
STOYE9	25/07/2013	Put	15.000	2.145	2.145	0.000		0	1.915
STOD57	25/07/2013	Put	15.010	2.140	2.140	0.000		0	1.895
STOZA9	25/07/2013	Put	15.500	2.640	2.640	0.000		0	2.400
STOD87	25/07/2013	Put	15.510	2.590	2.590	0.000		20	2.365
STOCL7	29/08/2013	Put	9.750	0.050	0.050	0.050	69	0	0.040
STOCN7	29/08/2013	Put	10.000	0.055	0.055	0.000		0	0.045
STOWZ9	29/08/2013	Put	10.250	0.075	0.075	0.000		150	0.055
STOX49	29/08/2013	Put	10.500	0.090	0.090	0.090	69	0	0.070
STOWR9	29/08/2013	Put	10.750	0.110	0.110	0.000		0	0.085
STOXC9	29/08/2013	Put	11.000	0.135	0.135	0.000		72	0.110
STOXA9	29/08/2013	Put	11.250	0.155	0.155	0.000		79	0.135
STOWX9	29/08/2013	Put	11.500	0.200	0.200	0.000		462	0.170
STOXJ9	29/08/2013	Put	11.750	0.255	0.255	0.000		0	0.215
STOXH9	29/08/2013	Put	12.000	0.330	0.330	0.000		1,364	0.275
STOX69	29/08/2013	Put	12.250	0.410	0.410	0.000		200	0.340
STOER7	29/08/2013	Put	12.260	0.410	0.410	0.000		125	0.330
STOWV9	29/08/2013	Put	12.500	0.510	0.510	0.000		0	0.420
STOEW7	29/08/2013	Put	12.510	0.495	0.495	0.000		75	0.410
STOXL9	29/08/2013	Put	12.750	0.615	0.615	0.000		32	0.515
STOEY7	29/08/2013	Put	12.760	0.595	0.595	0.000		0	0.510
STOX29	29/08/2013	Put	13.000	0.740	0.740	0.670	25	0	0.620
STOFW7	29/08/2013	Put	13.010	0.735	0.735	0.000		160	0.630
STOX89	29/08/2013	Put	13.250	0.890	0.890	0.000		0	0.745
STOWT9	29/08/2013	Put	13.500	1.050	1.050	0.000		50	0.895
STOXF9	29/08/2013	Put	13.750	1.225	1.225	0.000		271	1.060
STOXS9	29/08/2013	Put	14.000	1.410	1.410	0.000		0	1.235
STOXQ9	29/08/2013	Put	14.250	1.610	1.610	0.000		127	1.425
STOXU9	29/08/2013	Put	14.500	1.820	1.820	0.000		0	1.625
STOYI9	29/08/2013	Put	14.750	2.035	2.035	0.000		0	1.835
STOYG9	29/08/2013	Put	15.000	2.265	2.265	0.000		290	2.055
STOZC9	29/08/2013	Put	15.500	2.735	2.735	0.000		0	2.505
STOB99	26/09/2013	Put	8.000	0.025	0.025	0.000		270	0.020
STOWM8	26/09/2013	Put	8.500	0.045	0.045	0.000		40	0.030
STOPM9	26/09/2013	Put	8.750	0.055	0.055	0.000		0	0.030
STOUM8	26/09/2013	Put	9.000	0.065	0.065	0.000		530	0.030
STONZ9	26/09/2013	Put	9.250	0.075	0.075	0.000		30	0.040
STOQJ8	26/09/2013	Put	9.500	0.090	0.090	0.000		20	0.045
STOJY9	26/09/2013	Put	9.750	0.110	0.110	0.000		0	0.055
STOQ58	26/09/2013	Put	10.000	0.125	0.125	0.205	10	457	0.065
STOJS9	26/09/2013	Put	10.250	0.150	0.150	0.000		70	0.085
STOQF8	26/09/2013	Put	10.500	0.175	0.175	0.000		1,480	0.105
STOK59	26/09/2013	Put	10.750	0.210	0.210	0.000		617	0.125
STOQ78	26/09/2013	Put	11.000	0.240	0.240	0.000		2,067	0.150
STOZY9	26/09/2013	Put	11.010	0.170	0.170	0.000		200	0.145
STOJU9	26/09/2013	Put	11.250	0.285	0.285	0.000		175	0.185
STOQH8	26/09/2013	Put	11.500	0.330	0.330	0.000		346	0.235
STOT39	26/09/2013	Put	11.510	0.270	0.270	0.000		141	0.225
STOK39	26/09/2013	Put	11.750	0.385	0.385	0.000		580	0.285
STOT49	26/09/2013	Put	11.760	0.330	0.330	0.000		20	0.275
STOQ38	26/09/2013	Put	12.000	0.445	0.445	0.000		322	0.345
STOB17	26/09/2013	Put	12.010	0.380	0.380	0.000		159	0.325
STOJW9	26/09/2013	Put	12.250	0.515	0.515	0.000		604	0.415
STOES7	26/09/2013	Put	12.260	0.475	0.475	0.000		0	0.395
STOQD8	26/09/2013	Put	12.500	0.600	0.600	0.000		127	0.495
STOF47	26/09/2013	Put	12.510	0.570	0.570	0.000		0	0.475
STOK19	26/09/2013	Put	12.750	0.710	0.710	0.000		225	0.570
STOF17	26/09/2013	Put	12.760	0.685	0.685	0.000		0	0.575
STOQ98	26/09/2013	Put	13.000	0.820	0.820	0.000		596	0.695
STOFZ7	26/09/2013	Put	13.010	0.805	0.805	0.000		0	0.695
STOKQ9	26/09/2013	Put	13.250	0.970	0.970	0.000		120	0.825
STOWD9	26/09/2013	Put	13.260	0.955	0.955	0.000		0	0.815
STOQB8	26/09/2013	Put	13.500	1.130	1.130	0.000		20	0.970
STOXO9	26/09/2013	Put	13.510	1.095	1.095	0.000		0	0.955
STOM79	26/09/2013	Put	13.750	1.305	1.305	0.000		0	1.130
STOTL8	26/09/2013	Put	14.000	1.485	1.485	0.000		531	1.300
STOR19	26/09/2013	Put	14.010	1.445	1.445	0.000		262	1.275
STOW79	26/09/2013	Put	14.250	1.680	1.680	0.000		0	1.480
STOIG9	26/09/2013	Put	14.500	1.880	1.880	0.000		0	1.675
STOYK9	26/09/2013	Put	14.750	2.090	2.090	0.000		0	1.875
STOIJ9	26/09/2013	Put	15.000	2.305	2.305	0.000		0	2.085
STOIK9	26/09/2013	Put	15.500	2.755	2.755	0.000		0	2.530
STOIN9	26/09/2013	Put	16.000	3.220	3.220	0.000		0	3.005
STOEU7	26/09/2013	Put	16.010	3.205	3.205	0.000		14	2.965
STOEP7	24/10/2013	Put	10.250	0.130	0.130	0.000		0	0.105
STODS7	24/10/2013	Put	10.500	0.160	0.160	0.000		0	0.130
STODY7	24/10/2013	Put	10.750	0.190	0.190	0.000		0	0.160
STOE37	24/10/2013	Put	11.000	0.230	0.230	0.000		0	0.185
STODK7	24/10/2013	Put	11.250	0.260	0.260	0.000		0	0.225
STOEM7	24/10/2013	Put	11.500	0.320	0.320	0.000		0	0.280
STOE17	24/10/2013	Put	11.750	0.390	0.390	0.000		30	0.335
STODO7	24/10/2013	Put	12.000	0.470	0.470	0.000		530	0.405
STODW7	24/10/2013	Put	12.250	0.560	0.560	0.000		30	0.485
STOEK7	24/10/2013	Put	12.500	0.665	0.665	0.000		0	0.575
STOE57	24/10/2013	Put	12.750	0.780	0.780	0.000		0	0.680
STODM7	24/10/2013	Put	13.000	0.905	0.905	0.000		0	0.790
STODU7	24/10/2013	Put	13.250	1.045	1.045	0.000		0	0.915
STOE97	24/10/2013	Put	13.500	1.190	1.190	0.000		0	1.050
STOE77	24/10/2013	Put	13.750	1.355	1.355	0.000		0	1.195
STODQ7	24/10/2013	Put	14.000	1.525	1.525	0.000		0	1.360
STOFF7	24/10/2013	Put	14.250	1.710	1.710	0.000		0	1.530
STOFJ7	24/10/2013	Put	14.500	1.900	1.900	0.000		0	1.710
STOFR7	24/10/2013	Put	14.750	2.120	2.120	0.000		0	1.920
STOG87	24/10/2013	Put	15.000	2.330	2.330	0.000		0	2.120
STOBG9	19/12/2013	Put	8.010	0.004	0.004	0.000		35	0.035
STOWO8	19/12/2013	Put	8.480	0.010	0.010	0.000		70	0.050
STOVD8	19/12/2013	Put	8.950	0.020	0.020	0.000		280	0.065
STORM9	19/12/2013	Put	9.190	0.030	0.030	0.000		60	0.080
STOUE8	19/12/2013	Put	9.430	0.040	0.040	0.000		100	0.090
STORS9	19/12/2013	Put	9.660	0.060	0.060	0.000		225	0.110
STOR28	19/12/2013	Put	9.900	0.080	0.080	0.000		210	0.125
STORO9	19/12/2013	Put	10.130	0.100	0.100	0.000		125	0.150
STOQP8	19/12/2013	Put	10.370	0.135	0.135	0.000		955	0.170
STORW9	19/12/2013	Put	10.600	0.170	0.170	0.000		78	0.200
STOQZ8	19/12/2013	Put	10.840	0.210	0.210	0.000		616	0.240
STORQ9	19/12/2013	Put	11.070	0.260	0.260	0.000		344	0.280
STOQL8	19/12/2013	Put	11.310	0.320	0.320	0.000		606	0.325
STORU9	19/12/2013	Put	11.550	0.390	0.390	0.000		207	0.380
STOQV8	19/12/2013	Put	11.780	0.460	0.460	0.000		150	0.440
STORY9	19/12/2013	Put	12.020	0.555	0.555	0.000		1,402	0.505
STOQN8	19/12/2013	Put	12.250	0.640	0.640	0.000		107	0.580
STOSK9	19/12/2013	Put	12.490	0.750	0.750	0.000		295	0.665
STOFH7	19/12/2013	Put	12.510	0.755	0.755	0.000		15	0.660
STOQT8	19/12/2013	Put	12.720	0.860	0.860	0.000		86	0.755
STOF87	19/12/2013	Put	12.730	0.840	0.840	0.000		0	0.755
STOSS9	19/12/2013	Put	12.960	0.975	0.975	0.000		287	0.855
STOQR8	19/12/2013	Put	13.200	1.115	1.115	0.000		60	0.970
STOTB9	19/12/2013	Put	13.430	1.270	1.270	0.000		0	1.095
STOZT9	19/12/2013	Put	13.440	1.215	1.215	0.000		0	1.095
STOQX8	19/12/2013	Put	13.670	1.425	1.425	0.000		181	1.235
STOZW9	19/12/2013	Put	13.680	1.360	1.360	0.000		0	1.250
STOV89	19/12/2013	Put	13.900	1.595	1.595	0.000		0	1.370
STOTN8	19/12/2013	Put	14.140	1.770	1.770	0.000		20	1.530
STOWB9	19/12/2013	Put	14.610	2.130	2.130	0.000		0	1.870
STOYM9	19/12/2013	Put	15.080	2.515	2.515	0.000		0	2.245
STOYO9	19/12/2013	Put	15.550	2.915	2.915	2.750	4	0	2.635
STOZE9	19/12/2013	Put	16.020	3.335	3.335	0.000		0	3.060
STO4A	19/12/2013	Put	16.970	4.210	4.210	0.000		360	3.955
STO4T	19/12/2013	Put	18.850	6.020	6.020	0.000		0	5.780
STO4W	19/12/2013	Put	20.740	7.890	7.890	0.000		0	7.645
STOBI9	27/03/2014	Put	8.000	0.080	0.080	0.000		0	0.070
STOWQ8	27/03/2014	Put	8.500	0.110	0.110	0.000		0	0.095
STOUO8	27/03/2014	Put	9.000	0.150	0.150	0.000		10	0.125
STORN8	27/03/2014	Put	9.500	0.195	0.195	0.000		0	0.170
STOCP7	27/03/2014	Put	9.750	0.220	0.220	0.000		0	0.200
STORH8	27/03/2014	Put	10.000	0.260	0.260	0.000		10	0.230
STOCF7	27/03/2014	Put	10.250	0.305	0.305	0.000	15	0	0.265
STOR48	27/03/2014	Put	10.500	0.350	0.350	0.000		35	0.305
STOC87	27/03/2014	Put	10.750	0.400	0.400	0.000		0	0.355
STORL8	27/03/2014	Put	11.000	0.455	0.455	0.000		481	0.405
STOBH7	27/03/2014	Put	11.250	0.505	0.505	0.000		20	0.460
STOR68	27/03/2014	Put	11.500	0.585	0.585	0.000		190	0.530
STOBJ7	27/03/2014	Put	11.750	0.680	0.680	0.000	15	600	0.600
STORJ8	27/03/2014	Put	12.000	0.715	0.715	0.860	10	232	0.685
STOB87	27/03/2014	Put	12.250	0.830	0.830	0.000		25	0.770
STOR88	27/03/2014	Put	12.500	0.945	0.945	0.000		134	0.870
STOB67	27/03/2014	Put	12.750	1.080	1.080	0.000		0	0.965
STORP8	27/03/2014	Put	13.000	1.200	1.200	0.000		500	1.080
STOBF7	27/03/2014	Put	13.250	1.340	1.340	0.000		0	1.205
STORF8	27/03/2014	Put	13.500	1.485	1.485	0.000		0	1.345
STOB47	27/03/2014	Put	13.750	1.635	1.635	0.000		0	1.495
STOTP8	27/03/2014	Put	14.000	1.800	1.800	0.000		0	1.645
STOBL7	27/03/2014	Put	14.250	1.965	1.965	0.000		0	1.815
STOVA9	27/03/2014	Put	14.500	2.145	2.145	0.000		0	1.980
STOFT7	27/03/2014	Put	14.750	2.325	2.325	0.000		0	2.160
STOYQ9	27/03/2014	Put	15.000	2.540	2.540	0.000		0	2.325
STOZG9	27/03/2014	Put	16.000	3.350	3.350	0.000		0	3.140
STOBK9	26/06/2014	Put	8.000	0.190	0.190	0.000		30	0.175
STOWS8	26/06/2014	Put	8.500	0.270	0.270	0.000		30	0.250
STOUQ8	26/06/2014	Put	9.000	0.370	0.370	0.000		0	0.340
STORR8	26/06/2014	Put	9.500	0.420	0.420	0.000		0	0.385
STONS7	26/06/2014	Put	10.000	0.500	0.500	0.000		140	0.460
STORT8	26/06/2014	Put	10.500	0.590	0.590	0.000		0	0.540
STORX8	26/06/2014	Put	11.000	0.700	0.700	0.000		10	0.645
STORV8	26/06/2014	Put	11.500	0.845	0.845	0.000		30	0.775
STORZ8	26/06/2014	Put	12.000	1.035	1.035	0.000		0	0.955
STOI68	26/06/2014	Put	12.500	1.095	1.095	0.000		6	1.005
STOI98	26/06/2014	Put	13.000	1.495	1.495	0.000		23	1.390
STOIF8	26/06/2014	Put	13.500	1.765	1.765	0.000		220	1.640
STOTR8	26/06/2014	Put	14.000	2.055	2.055	0.000		0	1.925
STOVC9	26/06/2014	Put	14.500	2.375	2.375	0.000		0	2.230
STOYS9	26/06/2014	Put	15.000	2.720	2.720	0.000		0	2.555
STOZI9	26/06/2014	Put	16.000	3.505	3.505	0.000		0	3.320
STOEG7	26/06/2014	Put	17.000	4.365	4.365	0.000		0	4.165
STOEJ7	26/06/2014	Put	17.500	4.810	4.810	0.000		90	4.600
STOPO9	25/09/2014	Put	8.500	0.305	0.305	0.000		30	0.280
STOP29	25/09/2014	Put	9.000	0.410	0.410	0.000		0	0.380
STOKN9	25/09/2014	Put	9.500	0.535	0.535	0.000		0	0.495
STOKD9	25/09/2014	Put	10.000	0.615	0.615	0.000		0	0.570
STOKL9	25/09/2014	Put	10.500	0.725	0.725	0.000		0	0.670
STOK79	25/09/2014	Put	11.000	0.845	0.845	0.000		0	0.780
STOKJ9	25/09/2014	Put	11.500	0.990	0.990	0.000		0	0.925
STOK99	25/09/2014	Put	12.000	1.190	1.190	0.000		0	1.105
STOKH9	25/09/2014	Put	12.500	1.405	1.405	0.000		0	1.315
STOKB9	25/09/2014	Put	13.000	1.650	1.650	0.000		0	1.545
STOKF9	25/09/2014	Put	13.500	1.915	1.915	0.000		0	1.790
STONV7	25/09/2014	Put	14.000	2.195	2.195	0.000		600	2.070
STOVE9	25/09/2014	Put	14.500	2.510	2.510	0.000		0	2.365
STOYU9	25/09/2014	Put	15.000	2.840	2.840	0.000		0	2.680
STOJO8	25/09/2014	Put	16.000	3.590	3.590	0.000		0	3.410
STOFN7	25/09/2014	Put	18.000	5.315	5.315	0.000		0	5.105
STOFQ7	25/09/2014	Put	18.500	5.770	5.770	0.000		0	5.555
STOBM9	18/12/2014	Put	8.000	0.085	0.085	0.000		0	0.075
STOWU8	18/12/2014	Put	8.500	0.135	0.135	0.000		0	0.120
STOUS8	18/12/2014	Put	9.000	0.200	0.200	0.000		0	0.180
STOSI8	18/12/2014	Put	9.500	0.290	0.290	0.000		0	0.265
STOS48	18/12/2014	Put	10.000	0.400	0.400	0.000		0	0.365
STOSC8	18/12/2014	Put	10.500	0.535	0.535	0.000		100	0.485
STOS28	18/12/2014	Put	11.000	0.690	0.690	0.000		0	0.635
STOSE8	18/12/2014	Put	11.500	0.880	0.880	0.000		50	0.810
STOS88	18/12/2014	Put	12.000	1.095	1.095	0.000		30	1.010
STOSG8	18/12/2014	Put	12.500	1.330	1.330	0.000		220	1.235
STOSA8	18/12/2014	Put	13.000	1.465	1.465	0.000		165	1.360
STOS68	18/12/2014	Put	13.500	1.830	1.830	0.000		0	1.710
STOTT8	18/12/2014	Put	14.000	2.010	2.010	0.000		45	1.875
STOVG9	18/12/2014	Put	14.500	2.455	2.455	0.000		0	2.315
STOYW9	18/12/2014	Put	15.000	2.810	2.810	0.000		0	2.655
STOZK9	18/12/2014	Put	16.000	3.580	3.580	0.000		0	3.405
STOCR7	26/03/2015	Put	9.500	0.270	0.270	0.000		0	0.240
STOCH7	26/03/2015	Put	10.000	0.375	0.375	0.000		0	0.340
STOBU7	26/03/2015	Put	10.500	0.510	0.510	0.000		0	0.460
STOBS7	26/03/2015	Put	11.000	0.665	0.665	0.000		0	0.605
STOBW7	26/03/2015	Put	11.500	0.845	0.845	0.000		0	0.780
STOBQ7	26/03/2015	Put	12.000	1.065	1.065	0.000		0	0.980
STOBY7	26/03/2015	Put	12.500	1.300	1.300	0.000		0	1.200
STOC57	26/03/2015	Put	13.000	1.560	1.560	0.000		0	1.460
STOC17	26/03/2015	Put	13.500	1.850	1.850	0.000		0	1.730
STOC37	26/03/2015	Put	14.000	2.160	2.160	0.000		0	2.030
STOBO7	26/03/2015	Put	14.500	2.490	2.490	0.000		0	2.350
STOFL7	26/03/2015	Put	15.000	2.845	2.845	0.000		0	2.685
STOBP9	25/06/2015	Put	8.000	0.150	0.150	0.000		0	0.135
STOX98	25/06/2015	Put	8.500	0.220	0.220	0.000		0	0.200
STOX18	25/06/2015	Put	9.000	0.310	0.310	0.000		0	0.285
STOX78	25/06/2015	Put	9.500	0.420	0.420	0.000		0	0.385
STOWY8	25/06/2015	Put	10.000	0.545	0.545	0.000		0	0.505
STOX58	25/06/2015	Put	10.500	0.700	0.700	0.000		256	0.650
STOXD8	25/06/2015	Put	11.000	0.875	0.875	0.000		0	0.815
STOX38	25/06/2015	Put	11.500	1.070	1.070	0.000		20	1.000
STOXB8	25/06/2015	Put	12.000	1.290	1.290	0.000		0	1.210
STOWW8	25/06/2015	Put	12.500	1.535	1.535	0.000		78	1.435
STOYD8	25/06/2015	Put	13.000	1.765	1.765	0.000		224	1.670
STOEL9	25/06/2015	Put	13.500	2.035	2.035	0.000		168	1.920
STOF89	25/06/2015	Put	14.000	2.315	2.315	0.000		0	2.195
STOVI9	25/06/2015	Put	14.500	2.645	2.645	0.000		0	2.510
STOYZ9	25/06/2015	Put	15.000	2.985	2.985	0.000		0	2.845
STOZM9	25/06/2015	Put	16.000	3.725	3.725	0.000		0	3.565
STOSB9	17/12/2015	Put	8.500	0.295	0.295	0.000		0	0.275
STOS99	17/12/2015	Put	9.000	0.400	0.400	0.000		0	0.365
STOS19	17/12/2015	Put	9.500	0.520	0.520	0.000		0	0.485
STOSH9	17/12/2015	Put	10.000	0.670	0.670	0.000		0	0.625
STOS79	17/12/2015	Put	10.500	0.830	0.830	0.000		0	0.770
STOSF9	17/12/2015	Put	11.000	1.015	1.015	0.000		0	0.955
STOS39	17/12/2015	Put	11.500	1.470	1.470	0.000		0	1.395
STOSD9	17/12/2015	Put	12.000	1.510	1.510	0.000		0	1.430
STOS59	17/12/2015	Put	12.500	1.690	1.690	0.000		0	1.595
STOSM9	17/12/2015	Put	13.000	1.925	1.925	0.000		0	1.830
STOSU9	17/12/2015	Put	13.500	2.195	2.195	0.000		0	2.080
STOTR9	17/12/2015	Put	14.000	2.480	2.480	0.000		0	2.365
STOVK9	17/12/2015	Put	14.500	2.805	2.805	0.000		0	2.670
STOZ29	17/12/2015	Put	15.000	3.140	3.140	0.000		0	3.005
STOZO9	17/12/2015	Put	16.000	3.865	3.865	0.000		0	3.710

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.