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 12.900 Down -0.060 12.840 12.950 13.000 13.010 12.810 5,532,364 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOUF8 27/11/2014 Call 0.010 12.920 12.920 0.000   90 12.920
STOGQ9 27/11/2014 Call 10.750 2.185 2.185 0.000   0 2.185
STOGR9 27/11/2014 Put 10.750 0.015 0.015 0.000   100 0.015
STOGS9 27/11/2014 Call 11.000 1.935 1.935 0.000   0 1.935
STOGT9 27/11/2014 Put 11.000 0.015 0.015 0.000   200 0.015
STOFZ9 27/11/2014 Call 11.250 1.690 1.690 0.000   0 1.690
STOG19 27/11/2014 Put 11.250 0.020 0.020 0.000   0 0.020
STOF69 27/11/2014 Call 11.500 1.450 1.450 0.000   0 1.450
STOF99 27/11/2014 Put 11.500 0.025 0.025 0.000   516 0.025
STOET9 27/11/2014 Call 11.750 1.210 1.210 0.000   0 1.210
STOEU9 27/11/2014 Put 11.750 0.035 0.035 0.000   160 0.035
STOE89 27/11/2014 Call 12.000 0.975 0.975 0.000   100 0.975
STOE99 27/11/2014 Put 12.000 0.055 0.055 0.000   274 0.055
STOVN8 27/11/2014 Call 12.250 0.750 0.750 0.000   100 0.750
STOVO8 27/11/2014 Put 12.250 0.085 0.085 0.075 70 1,137 0.085
STOUK8 27/11/2014 Call 12.500 0.545 0.545 0.000   109 0.545
STOUL8 27/11/2014 Put 12.500 0.130 0.130 0.145 298 1,525 0.130
STOJ79 27/11/2014 Call 12.510 0.535 0.535 0.000   0 0.535
STOJ89 27/11/2014 Put 12.510 0.135 0.135 0.000   0 0.135
STOTO8 27/11/2014 Call 12.750 0.365 0.365 0.000   312 0.365
STOTP8 27/11/2014 Put 12.750 0.210 0.210 0.000   2,572 0.210
STOJA9 27/11/2014 Call 12.760 0.360 0.360 0.000   200 0.360
STOJ99 27/11/2014 Put 12.760 0.210 0.210 0.210 50 50 0.210
STOU58 27/11/2014 Call 13.000 0.230 0.230 0.240 10 1,313 0.230
STOU68 27/11/2014 Put 13.000 0.325 0.325 0.320 88 1,128 0.325
STOIS9 27/11/2014 Call 13.010 0.225 0.225 0.000   60 0.225
STOIT9 27/11/2014 Put 13.010 0.330 0.330 0.000 20 1,336 0.330
STOUD8 27/11/2014 Call 13.250 0.130 0.130 0.000   849 0.130
STOUE8 27/11/2014 Put 13.250 0.480 0.480 0.000   421 0.480
STOYV8 27/11/2014 Call 13.260 0.130 0.130 0.000   129 0.130
STOYU8 27/11/2014 Put 13.260 0.485 0.485 0.000   792 0.485
STOTW8 27/11/2014 Call 13.500 0.075 0.075 0.070 65 2,028 0.075
STOTX8 27/11/2014 Put 13.500 0.670 0.670 0.000   2,951 0.670
STOYW8 27/11/2014 Call 13.510 0.070 0.070 0.000   1,120 0.070
STOYX8 27/11/2014 Put 13.510 0.675 0.675 0.000   1,692 0.675
STOTG8 27/11/2014 Call 13.750 0.040 0.040 0.000   880 0.040
STOTH8 27/11/2014 Put 13.750 0.890 0.890 0.000   267 0.890
STOYJ8 27/11/2014 Call 13.760 0.040 0.040 0.000   0 0.040
STOYI8 27/11/2014 Put 13.760 0.890 0.890 0.000   1,719 0.890
STOU18 27/11/2014 Call 14.000 0.025 0.025 0.000   618 0.025
STOU28 27/11/2014 Put 14.000 1.120 1.120 0.000   2,193 1.120
STOFQ9 27/11/2014 Call 14.010 0.025 0.025 0.000   0 0.025
STOFP9 27/11/2014 Put 14.010 1.120 1.120 0.000   800 1.120
STOUB8 27/11/2014 Call 14.250 0.015 0.015 0.000   780 0.015
STOUC8 27/11/2014 Put 14.250 1.365 1.365 0.000   400 1.365
STOFN9 27/11/2014 Call 14.260 0.015 0.015 0.000   0 0.015
STOFO9 27/11/2014 Put 14.260 1.365 1.365 0.000   467 1.365
STOTY8 27/11/2014 Call 14.500 0.010 0.010 0.000   2,932 0.010
STOTZ8 27/11/2014 Put 14.500 1.610 1.610 0.000   186 1.610
STOB79 27/11/2014 Call 14.510 0.010 0.010 0.000   200 0.010
STOB69 27/11/2014 Put 14.510 1.610 1.610 0.000   1,625 1.610
STOTI8 27/11/2014 Call 14.750 0.007 0.007 0.000   980 0.007
STOTJ8 27/11/2014 Put 14.750 1.860 1.860 0.000   22 1.860
STOFM9 27/11/2014 Call 14.760 0.008 0.008 0.000   0 0.008
STOFL9 27/11/2014 Put 14.760 1.860 1.860 0.000   651 1.860
STOU38 27/11/2014 Call 15.000 0.005 0.005 0.000   8,197 0.005
STOU48 27/11/2014 Put 15.000 2.110 2.110 0.000   0 2.110
STOTU8 27/11/2014 Call 15.500 0.002 0.002 0.000   1,262 0.002
STOTV8 27/11/2014 Put 15.500 2.605 2.605 0.000   0 2.605
STOU78 27/11/2014 Call 16.000 0.001 0.001 0.000   532 0.001
STOU88 27/11/2014 Put 16.000 3.100 3.100 0.000   0 3.100
STOTM8 27/11/2014 Call 16.500 0.000 0.000 0.000   199 0.000
STOTN8 27/11/2014 Put 16.500 3.600 3.600 0.000   0 3.600
STOU98 27/11/2014 Call 17.000 0.000 0.000 0.000   0 0.000
STOUA8 27/11/2014 Put 17.000 4.100 4.100 0.000   0 4.100
STOTK8 27/11/2014 Call 17.500 0.000 0.000 0.000   0 0.000
STOTL8 27/11/2014 Put 17.500 4.600 4.600 0.000   0 4.600
STOV78 27/11/2014 Call 18.000 0.000 0.000 0.000   0 0.000
STOV88 27/11/2014 Put 18.000 5.100 5.100 0.000   0 5.100
STOZQ8 27/11/2014 Call 18.500 0.000 0.000 0.000   0 0.000
STOZR8 27/11/2014 Put 18.500 5.600 5.600 0.000   0 5.600
STOF78 18/12/2014 Call 0.010 12.940 12.940 0.000   0 12.940
STOBL9 18/12/2014 Call 8.000 4.930 4.930 0.000   0 4.930
STOBM9 18/12/2014 Put 8.000 0.000 0.000 0.000   100 0.000
STOWT8 18/12/2014 Call 8.500 4.430 4.430 0.000   0 4.430
STOWU8 18/12/2014 Put 8.500 0.000 0.000 0.000   100 0.000
STOUR8 18/12/2014 Call 9.000 3.935 3.935 0.000   8 3.935
STOUS8 18/12/2014 Put 9.000 0.000 0.000 0.000   2,473 0.000
STOSH8 18/12/2014 Call 9.500 3.440 3.440 0.000   0 3.440
STOSI8 18/12/2014 Put 9.500 0.001 0.001 0.000   1 0.001
STOS38 18/12/2014 Call 10.000 2.945 2.945 0.000   0 2.945
STOS48 18/12/2014 Put 10.000 0.005 0.005 0.000   564 0.005
STOSB8 18/12/2014 Call 10.500 2.455 2.455 0.000   0 2.455
STOSC8 18/12/2014 Put 10.500 0.015 0.015 0.000   200 0.015
STOGU9 18/12/2014 Call 10.750 2.210 2.210 0.000   0 2.210
STOGV9 18/12/2014 Put 10.750 0.020 0.020 0.000   0 0.020
STOS18 18/12/2014 Call 11.000 1.965 1.965 0.000   20 1.965
STOS28 18/12/2014 Put 11.000 0.030 0.030 0.000   481 0.030
STOQB8 18/12/2014 Call 11.010 1.955 1.955 0.000   0 1.955
STOQC8 18/12/2014 Put 11.010 0.030 0.030 0.000   0 0.030
STOMB8 18/12/2014 Call 11.250 1.725 1.725 0.000   0 1.725
STOMC8 18/12/2014 Put 11.250 0.040 0.040 0.000   360 0.040
STOQA8 18/12/2014 Call 11.260 1.720 1.720 0.000   0 1.720
STOQ98 18/12/2014 Put 11.260 0.045 0.045 0.000   0 0.045
STOSD8 18/12/2014 Call 11.500 1.490 1.490 0.000   40 1.490
STOSE8 18/12/2014 Put 11.500 0.060 0.060 0.000   582 0.060
STOQ78 18/12/2014 Call 11.510 1.480 1.480 0.000   0 1.480
STOQ88 18/12/2014 Put 11.510 0.060 0.060 0.000   268 0.060
STOGO8 18/12/2014 Call 11.750 1.265 1.265 0.000   0 1.265
STOGP8 18/12/2014 Put 11.750 0.080 0.080 0.000   324 0.080
STOQ68 18/12/2014 Call 11.760 1.255 1.255 0.000   16 1.255
STOQ58 18/12/2014 Put 11.760 0.085 0.085 0.000   280 0.085
STOS78 18/12/2014 Call 12.000 1.045 1.045 0.000   154 1.045
STOS88 18/12/2014 Put 12.000 0.115 0.115 0.110 20 1,759 0.115
STOQ38 18/12/2014 Call 12.010 1.035 1.035 0.000   26 1.035
STOQ48 18/12/2014 Put 12.010 0.115 0.115 0.000   244 0.115
STOE38 18/12/2014 Call 12.250 0.835 0.835 0.000   0 0.835
STOE48 18/12/2014 Put 12.250 0.160 0.160 0.000 100 570 0.160
STOSF8 18/12/2014 Call 12.500 0.645 0.645 0.000   60 0.645
STOSG8 18/12/2014 Put 12.500 0.220 0.220 0.225 35 2,764 0.220
STOX18 18/12/2014 Call 12.510 0.640 0.640 0.000   0 0.640
STOWZ8 18/12/2014 Put 12.510 0.220 0.220 0.000   585 0.220
STOE98 18/12/2014 Call 12.750 0.480 0.480 0.000   300 0.480
STOEF8 18/12/2014 Put 12.750 0.305 0.305 0.000   505 0.305
STOJC9 18/12/2014 Call 12.760 0.475 0.475 0.000   0 0.475
STOJB9 18/12/2014 Put 12.760 0.305 0.305 0.310 200 200 0.305
STOS98 18/12/2014 Call 13.000 0.345 0.345 0.000   1,660 0.345
STOSA8 18/12/2014 Put 13.000 0.420 0.420 0.000   3,627 0.420
STOX98 18/12/2014 Call 13.010 0.340 0.340 0.000   0 0.340
STOX88 18/12/2014 Put 13.010 0.420 0.420 0.420 200 525 0.420
STOE78 18/12/2014 Call 13.250 0.235 0.235 0.000   4,375 0.235
STOE88 18/12/2014 Put 13.250 0.560 0.560 0.000   540 0.560
STOS58 18/12/2014 Call 13.500 0.155 0.155 0.000   582 0.155
STOS68 18/12/2014 Put 13.500 0.730 0.730 0.690 75 1,381 0.730
STOX68 18/12/2014 Call 13.510 0.150 0.150 0.160 60 250 0.150
STOX78 18/12/2014 Put 13.510 0.730 0.730 0.000   435 0.730
STOEG8 18/12/2014 Call 13.750 0.100 0.100 0.095 40 2,505 0.100
STOEH8 18/12/2014 Put 13.750 0.930 0.930 0.000   445 0.930
STOFW9 18/12/2014 Call 13.760 0.095 0.095 0.000   100 0.095
STOFV9 18/12/2014 Put 13.760 0.930 0.930 0.000   0 0.930
STOTS8 18/12/2014 Call 14.000 0.065 0.065 0.000   2,152 0.065
STOTT8 18/12/2014 Put 14.000 1.150 1.150 0.000   1,805 1.150
STOFX8 18/12/2014 Call 14.010 0.065 0.065 0.000   320 0.065
STOFY8 18/12/2014 Put 14.010 1.145 1.145 1.130 40 1,505 1.145
STOE58 18/12/2014 Call 14.250 0.045 0.045 0.000   4,136 0.045
STOE68 18/12/2014 Put 14.250 1.380 1.380 0.000   811 1.380
STOFT9 18/12/2014 Call 14.260 0.040 0.040 0.000   0 0.040
STOFU9 18/12/2014 Put 14.260 1.375 1.375 0.000   340 1.375
STOVF9 18/12/2014 Call 14.500 0.030 0.030 0.000   6,027 0.030
STOVG9 18/12/2014 Put 14.500 1.625 1.625 0.000   149 1.625
STOML8 18/12/2014 Call 14.510 0.030 0.030 0.000   987 0.030
STOMM8 18/12/2014 Put 14.510 1.610 1.610 0.000   947 1.610
STOEI8 18/12/2014 Call 14.750 0.020 0.020 0.000   894 0.020
STOEJ8 18/12/2014 Put 14.750 1.870 1.870 0.000   614 1.870
STOFS9 18/12/2014 Call 14.760 0.020 0.020 0.000   0 0.020
STOFR9 18/12/2014 Put 14.760 1.855 1.855 0.000   366 1.855
STOYV9 18/12/2014 Call 15.000 0.015 0.015 0.000   3,666 0.015
STOYW9 18/12/2014 Put 15.000 2.115 2.115 0.000   500 2.115
STOMO8 18/12/2014 Call 15.010 0.015 0.015 0.000   329 0.015
STOMN8 18/12/2014 Put 15.010 2.100 2.100 0.000   475 2.100
STOEM8 18/12/2014 Call 15.500 0.010 0.010 0.000   1,012 0.010
STOEN8 18/12/2014 Put 15.500 2.615 2.615 0.000   12 2.615
STOZL8 18/12/2014 Call 15.510 0.010 0.010 0.000   150 0.010
STOZK8 18/12/2014 Put 15.510 2.595 2.595 0.000   745 2.595
STOZJ9 18/12/2014 Call 16.000 0.006 0.006 0.000   900 0.006
STOZK9 18/12/2014 Put 16.000 3.110 3.110 0.000   0 3.110
STOEK8 18/12/2014 Call 16.500 0.004 0.004 0.000   458 0.004
STOEL8 18/12/2014 Put 16.500 3.610 3.610 0.000   0 3.610
STOMQ7 18/12/2014 Call 17.000 0.002 0.002 0.000   652 0.002
STOMR7 18/12/2014 Put 17.000 4.105 4.105 0.000   0 4.105
STOUM8 18/12/2014 Call 17.010 0.002 0.002 0.000   0 0.002
STOUN8 18/12/2014 Put 17.010 4.080 4.080 0.000   285 4.080
STOF88 18/12/2014 Call 17.500 0.001 0.001 0.000   110 0.001
STOF98 18/12/2014 Put 17.500 4.605 4.605 0.000   0 4.605
STONX7 18/12/2014 Call 18.000 0.000 0.000 0.000   83 0.000
STONY7 18/12/2014 Put 18.000 5.105 5.105 0.000   0 5.105
STOUT8 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
STOUO8 18/12/2014 Put 18.010 5.075 5.075 0.000   235 5.075
STOZS8 18/12/2014 Call 18.500 0.000 0.000 0.000   0 0.000
STOZT8 18/12/2014 Put 18.500 5.605 5.605 0.000   0 5.605
STORM7 18/12/2014 Call 19.000 0.000 0.000 0.000   2,000 0.000
STORN7 18/12/2014 Put 19.000 6.100 6.100 0.000   0 6.100
STOW37 18/12/2014 Call 20.000 0.000 0.000 0.000   83 0.000
STOW47 18/12/2014 Put 20.000 7.100 7.100 0.000   0 7.100
STOYF8 29/01/2015 Call 0.010 12.985 12.985 0.000   0 12.985
STOGW9 29/01/2015 Call 10.750 2.270 2.270 0.000   0 2.270
STOGX9 29/01/2015 Put 10.750 0.055 0.055 0.000   66 0.055
STOGY9 29/01/2015 Call 11.000 2.035 2.035 0.000   0 2.035
STOGZ9 29/01/2015 Put 11.000 0.065 0.065 0.000   0 0.065
STOG29 29/01/2015 Call 11.250 1.810 1.810 0.000   0 1.810
STOG39 29/01/2015 Put 11.250 0.085 0.085 0.000   100 0.085
STOFF9 29/01/2015 Call 11.500 1.585 1.585 0.000   40 1.585
STOFG9 29/01/2015 Put 11.500 0.110 0.110 0.105 80 355 0.110
STOEV9 29/01/2015 Call 11.750 1.370 1.370 0.000   28 1.370
STOEW9 29/01/2015 Put 11.750 0.140 0.140 0.000   80 0.140
STOIU9 29/01/2015 Call 11.760 1.360 1.360 0.000   0 1.360
STOIV9 29/01/2015 Put 11.760 0.140 0.140 0.000   50 0.140
STOEF9 29/01/2015 Call 12.000 1.165 1.165 0.000   0 1.165
STOEG9 29/01/2015 Put 12.000 0.185 0.185 0.185 30 278 0.185
STOYK8 29/01/2015 Call 12.250 0.970 0.970 0.000   40 0.970
STOYL8 29/01/2015 Put 12.250 0.240 0.240 0.000   100 0.240
STOYG8 29/01/2015 Call 12.500 0.795 0.795 0.000   0 0.795
STOYH8 29/01/2015 Put 12.500 0.310 0.310 0.000   347 0.310
STOJD9 29/01/2015 Call 12.510 0.785 0.785 0.000   0 0.785
STOJE9 29/01/2015 Put 12.510 0.310 0.310 0.000   60 0.310
STOXL8 29/01/2015 Call 12.750 0.635 0.635 0.000   79 0.635
STOXM8 29/01/2015 Put 12.750 0.405 0.405 0.000   235 0.405
STOJG9 29/01/2015 Call 12.760 0.630 0.630 0.000   0 0.630
STOJF9 29/01/2015 Put 12.760 0.400 0.400 0.000   40 0.400
STOYB8 29/01/2015 Call 13.000 0.495 0.495 0.000   0 0.495
STOYE8 29/01/2015 Put 13.000 0.515 0.515 0.520 50 180 0.515
STOXY8 29/01/2015 Call 13.250 0.380 0.380 0.000   51 0.380
STOXZ8 29/01/2015 Put 13.250 0.650 0.650 0.000   0 0.650
STOXR8 29/01/2015 Call 13.500 0.280 0.280 0.270 100 400 0.280
STOXS8 29/01/2015 Put 13.500 0.805 0.805 0.000   141 0.805
STOXJ8 29/01/2015 Call 13.750 0.205 0.205 0.000   522 0.205
STOXK8 29/01/2015 Put 13.750 0.985 0.985 0.000   240 0.985
STOY98 29/01/2015 Call 14.000 0.145 0.145 0.130 120 200 0.145
STOYA8 29/01/2015 Put 14.000 1.185 1.185 0.000   125 1.185
STOCL9 29/01/2015 Call 14.010 0.145 0.145 0.140 106 266 0.145
STOCM9 29/01/2015 Put 14.010 1.165 1.165 0.000   157 1.165
STOY78 29/01/2015 Call 14.250 0.105 0.105 0.000   200 0.105
STOY88 29/01/2015 Put 14.250 1.400 1.400 0.000   30 1.400
STOXT8 29/01/2015 Call 14.500 0.075 0.075 0.000   355 0.075
STOXU8 29/01/2015 Put 14.500 1.630 1.630 0.000   614 1.630
STOXH8 29/01/2015 Call 14.750 0.055 0.055 0.000   121 0.055
STOXI8 29/01/2015 Put 14.750 1.870 1.870 0.000   20 1.870
STOY18 29/01/2015 Call 15.000 0.040 0.040 0.000   435 0.040
STOY28 29/01/2015 Put 15.000 2.115 2.115 0.000   0 2.115
STOCO9 29/01/2015 Call 15.010 0.040 0.040 0.000   100 0.040
STOCN9 29/01/2015 Put 15.010 2.075 2.075 0.000   0 2.075
STOXV8 29/01/2015 Call 15.500 0.025 0.025 0.000   100 0.025
STOXW8 29/01/2015 Put 15.500 2.610 2.610 0.000   0 2.610
STOY38 29/01/2015 Call 16.000 0.015 0.015 0.000   376 0.015
STOY48 29/01/2015 Put 16.000 3.105 3.105 0.000   0 3.105
STOCT9 29/01/2015 Call 16.010 0.015 0.015 0.000   0 0.015
STOCU9 29/01/2015 Put 16.010 3.055 3.055 0.000   50 3.055
STOXN8 29/01/2015 Call 16.500 0.010 0.010 0.000   20 0.010
STOXO8 29/01/2015 Put 16.500 3.600 3.600 0.000   0 3.600
STOY58 29/01/2015 Call 17.000 0.007 0.007 0.000   0 0.007
STOY68 29/01/2015 Put 17.000 4.100 4.100 0.000   0 4.100
STOCP9 29/01/2015 Call 17.010 0.007 0.007 0.000   0 0.007
STOCQ9 29/01/2015 Put 17.010 4.030 4.030 0.000   0 4.030
STOXP8 29/01/2015 Call 17.500 0.004 0.004 0.000   0 0.004
STOXQ8 29/01/2015 Put 17.500 4.600 4.600 0.000   0 4.600
STOZE8 29/01/2015 Call 18.000 0.002 0.002 0.000   0 0.002
STOZF8 29/01/2015 Put 18.000 5.100 5.100 0.000   0 5.100
STOZU8 29/01/2015 Call 18.500 0.001 0.001 0.000   0 0.001
STOZV8 29/01/2015 Put 18.500 5.600 5.600 0.000   0 5.600
STOCI9 26/02/2015 Call 0.010 12.800 12.800 0.000   0 12.800
STOI19 26/02/2015 Call 10.750 2.330 2.330 0.000   0 2.330
STOI29 26/02/2015 Put 10.750 0.090 0.090 0.000   0 0.090
STOI39 26/02/2015 Call 11.000 2.095 2.095 0.000   0 2.095
STOI49 26/02/2015 Put 11.000 0.115 0.115 0.000   0 0.115
STOG49 26/02/2015 Call 11.250 1.875 1.875 0.000   0 1.875
STOG59 26/02/2015 Put 11.250 0.150 0.150 0.000   0 0.150
STOFH9 26/02/2015 Call 11.500 1.660 1.660 0.000   0 1.660
STOFI9 26/02/2015 Put 11.500 0.190 0.190 0.000   0 0.190
STOEX9 26/02/2015 Call 11.750 1.455 1.455 0.000   0 1.455
STOEY9 26/02/2015 Put 11.750 0.240 0.240 0.000   0 0.240
STOEH9 26/02/2015 Call 12.000 1.260 1.260 0.000   0 1.260
STOEI9 26/02/2015 Put 12.000 0.305 0.305 0.000   70 0.305
STODO9 26/02/2015 Call 12.250 1.075 1.075 0.000   0 1.075
STODP9 26/02/2015 Put 12.250 0.380 0.380 0.000   0 0.380
STODM9 26/02/2015 Call 12.500 0.905 0.905 0.000   0 0.905
STODN9 26/02/2015 Put 12.500 0.470 0.470 0.000   90 0.470
STODK9 26/02/2015 Call 12.750 0.745 0.745 0.000   0 0.745
STODL9 26/02/2015 Put 12.750 0.575 0.575 0.000   60 0.575
STOCG9 26/02/2015 Call 13.000 0.605 0.605 0.000   50 0.605
STOCH9 26/02/2015 Put 13.000 0.700 0.700 0.000   17 0.700
STOBW9 26/02/2015 Call 13.250 0.485 0.485 0.470 10 1,030 0.485
STOBX9 26/02/2015 Put 13.250 0.845 0.845 0.000   55 0.845
STOBQ9 26/02/2015 Call 13.500 0.385 0.385 0.000   69 0.385
STOBR9 26/02/2015 Put 13.500 1.005 1.005 0.000   35 1.005
STOB89 26/02/2015 Call 13.750 0.295 0.295 0.000   0 0.295
STOB99 26/02/2015 Put 13.750 1.180 1.180 0.000   0 1.180
STOC99 26/02/2015 Call 14.000 0.225 0.225 0.210 500 570 0.225
STOCF9 26/02/2015 Put 14.000 1.370 1.370 0.000   189 1.370
STOCW9 26/02/2015 Call 14.010 0.185 0.185 0.000   161 0.185
STOCV9 26/02/2015 Put 14.010 1.380 1.380 0.000   30 1.380
STOBY9 26/02/2015 Call 14.250 0.170 0.170 0.000   0 0.170
STOBZ9 26/02/2015 Put 14.250 1.570 1.570 0.000   100 1.570
STOBJ9 26/02/2015 Call 14.500 0.130 0.130 0.000   0 0.130
STOBK9 26/02/2015 Put 14.500 1.785 1.785 0.000   30 1.785
STOBH9 26/02/2015 Call 14.750 0.095 0.095 0.000   0 0.095
STOBI9 26/02/2015 Put 14.750 2.005 2.005 0.000   475 2.005
STOC79 26/02/2015 Call 15.000 0.070 0.070 0.000   0 0.070
STOC89 26/02/2015 Put 15.000 2.230 2.230 0.000   3 2.230
STOCX9 26/02/2015 Call 15.010 0.055 0.055 0.000   100 0.055
STOCY9 26/02/2015 Put 15.010 2.240 2.240 0.000   0 2.240
STOBS9 26/02/2015 Call 15.500 0.040 0.040 0.000   0 0.040
STOBT9 26/02/2015 Put 15.500 2.705 2.705 0.000   0 2.705
STOC59 26/02/2015 Call 16.000 0.025 0.025 0.000   0 0.025
STOC69 26/02/2015 Put 16.000 3.185 3.185 0.000   250 3.185
STOD19 26/02/2015 Call 16.010 0.020 0.020 0.000   100 0.020
STOCZ9 26/02/2015 Put 16.010 3.195 3.195 0.000   0 3.195
STOBU9 26/02/2015 Call 16.500 0.015 0.015 0.000   0 0.015
STOBV9 26/02/2015 Put 16.500 3.670 3.670 0.000   0 3.670
STOC39 26/02/2015 Call 17.000 0.008 0.008 0.000   0 0.008
STOC49 26/02/2015 Put 17.000 4.160 4.160 0.000   0 4.160
STOD29 26/02/2015 Call 17.010 0.006 0.006 0.000   0 0.006
STOD39 26/02/2015 Put 17.010 4.170 4.170 0.000   0 4.170
STOBF9 26/02/2015 Call 17.500 0.004 0.004 0.000   0 0.004
STOBG9 26/02/2015 Put 17.500 4.655 4.655 0.000   0 4.655
STOC19 26/02/2015 Call 18.000 0.002 0.002 0.000   0 0.002
STOC29 26/02/2015 Put 18.000 5.150 5.150 0.000   0 5.150
STOCJ9 26/02/2015 Call 18.500 0.001 0.001 0.000   0 0.001
STOCK9 26/02/2015 Put 18.500 5.645 5.645 0.000   0 5.645
STOP38 26/03/2015 Call 0.010 12.830 12.830 0.000   0 12.830
STOCQ7 26/03/2015 Call 9.500 3.500 3.500 0.000   4 3.500
STOCR7 26/03/2015 Put 9.500 0.040 0.040 0.000   635 0.040
STOI59 26/03/2015 Call 10.750 2.330 2.330 0.000   0 2.330
STOI69 26/03/2015 Put 10.750 0.125 0.125 0.000   0 0.125
STOBR7 26/03/2015 Call 11.000 2.105 2.105 0.000   0 2.105
STOBS7 26/03/2015 Put 11.000 0.160 0.160 0.000   15 0.160
STOPN8 26/03/2015 Call 11.010 1.975 1.975 0.000   416 1.975
STOPM8 26/03/2015 Put 11.010 0.160 0.160 0.000   0 0.160
STOG69 26/03/2015 Call 11.250 1.890 1.890 0.000   0 1.890
STOG79 26/03/2015 Put 11.250 0.200 0.200 0.000   40 0.200
STOBV7 26/03/2015 Call 11.500 1.685 1.685 0.000   0 1.685
STOBW7 26/03/2015 Put 11.500 0.250 0.250 0.000   25 0.250
STOP78 26/03/2015 Call 11.510 1.570 1.570 0.000   351 1.570
STOP68 26/03/2015 Put 11.510 0.250 0.250 0.000   935 0.250
STON28 26/03/2015 Call 11.750 1.485 1.485 0.000   0 1.485
STON38 26/03/2015 Put 11.750 0.315 0.315 0.000   216 0.315
STORH8 26/03/2015 Call 11.760 1.385 1.385 0.000   0 1.385
STORG8 26/03/2015 Put 11.760 0.310 0.310 0.000   125 0.310
STOBP7 26/03/2015 Call 12.000 1.300 1.300 0.000   0 1.300
STOBQ7 26/03/2015 Put 12.000 0.385 0.385 0.000   547 0.385
STOPO8 26/03/2015 Call 12.010 1.210 1.210 0.000   184 1.210
STOPP8 26/03/2015 Put 12.010 0.385 0.385 0.000   150 0.385
STOMV8 26/03/2015 Call 12.250 1.125 1.125 0.000   40 1.125
STOMW8 26/03/2015 Put 12.250 0.470 0.470 0.000   1,150 0.470
STOBX7 26/03/2015 Call 12.500 0.960 0.960 0.000   84 0.960
STOBY7 26/03/2015 Put 12.500 0.570 0.570 0.000   789 0.570
STOPR8 26/03/2015 Call 12.510 0.890 0.890 0.000   32 0.890
STOPQ8 26/03/2015 Put 12.510 0.565 0.565 0.000   240 0.565
STON48 26/03/2015 Call 12.750 0.810 0.810 0.000   20 0.810
STON58 26/03/2015 Put 12.750 0.675 0.675 0.655 18 28 0.675
STOC47 26/03/2015 Call 13.000 0.675 0.675 0.000   948 0.675
STOC57 26/03/2015 Put 13.000 0.800 0.800 0.000   1,174 0.800
STOMZ8 26/03/2015 Call 13.250 0.555 0.555 0.000   0 0.555
STON18 26/03/2015 Put 13.250 0.940 0.940 0.000   415 0.940
STOBZ7 26/03/2015 Call 13.500 0.450 0.450 0.000   1,027 0.450
STOC17 26/03/2015 Put 13.500 1.090 1.090 0.000   467 1.090
STOJK9 26/03/2015 Call 13.510 0.415 0.415 0.000   0 0.415
STOJJ9 26/03/2015 Put 13.510 1.085 1.085 0.000   90 1.085
STON68 26/03/2015 Call 13.750 0.360 0.360 0.000   140 0.360
STON78 26/03/2015 Put 13.750 1.255 1.255 0.000   285 1.255
STOC27 26/03/2015 Call 14.000 0.285 0.285 0.000   2,083 0.285
STOC37 26/03/2015 Put 14.000 1.435 1.435 0.000   3,311 1.435
STOPT8 26/03/2015 Call 14.010 0.265 0.265 0.000   105 0.265
STOPS8 26/03/2015 Put 14.010 1.425 1.425 0.000   419 1.425
STOMX8 26/03/2015 Call 14.250 0.225 0.225 0.000   288 0.225
STOMY8 26/03/2015 Put 14.250 1.625 1.625 0.000   825 1.625
STOIP9 26/03/2015 Call 14.260 0.210 0.210 0.000   0 0.210
STOIO9 26/03/2015 Put 14.260 1.615 1.615 0.000   30 1.615
STOBM7 26/03/2015 Call 14.500 0.175 0.175 0.000   4,663 0.175
STOBO7 26/03/2015 Put 14.500 1.825 1.825 0.000   3,939 1.825
STOIM9 26/03/2015 Call 14.510 0.165 0.165 0.000   0 0.165
STOIN9 26/03/2015 Put 14.510 1.815 1.815 0.000   600 1.815
STON88 26/03/2015 Call 14.750 0.135 0.135 0.000   280 0.135
STON98 26/03/2015 Put 14.750 2.040 2.040 0.000   25 2.040
STOCS9 26/03/2015 Call 14.760 0.130 0.130 0.000   30 0.130
STOCR9 26/03/2015 Put 14.760 2.025 2.025 0.000   137 2.025
STOFK7 26/03/2015 Call 15.000 0.105 0.105 0.000   1,563 0.105
STOFL7 26/03/2015 Put 15.000 2.255 2.255 0.000   449 2.255
STOD49 26/03/2015 Call 15.010 0.100 0.100 0.000   50 0.100
STOD59 26/03/2015 Put 15.010 2.240 2.240 0.000   190 2.240
STOP48 26/03/2015 Call 15.500 0.065 0.065 0.060 17 423 0.065
STOP58 26/03/2015 Put 15.500 2.710 2.710 0.000   214 2.710
STOD79 26/03/2015 Call 15.510 0.060 0.060 0.000   0 0.060
STOD69 26/03/2015 Put 15.510 2.690 2.690 0.000   0 2.690
STOLU7 26/03/2015 Call 16.000 0.040 0.040 0.000   329 0.040
STOLW7 26/03/2015 Put 16.000 3.180 3.180 0.000   0 3.180
STOSP8 26/03/2015 Call 16.500 0.025 0.025 0.000   160 0.025
STOSQ8 26/03/2015 Put 16.500 3.665 3.665 0.000   0 3.665
STOMS7 26/03/2015 Call 17.000 0.015 0.015 0.000   260 0.015
STOMT7 26/03/2015 Put 17.000 4.155 4.155 0.000   31 4.155
STOUV8 26/03/2015 Call 17.010 0.015 0.015 0.000   0 0.015
STOUU8 26/03/2015 Put 17.010 4.130 4.130 0.000   628 4.130
STOT68 26/03/2015 Call 17.500 0.010 0.010 0.000   0 0.010
STOT78 26/03/2015 Put 17.500 4.650 4.650 0.000   0 4.650
STONZ7 26/03/2015 Call 18.000 0.006 0.006 0.000   400 0.006
STOP17 26/03/2015 Put 18.000 5.145 5.145 0.000   0 5.145
STOZW8 26/03/2015 Call 18.500 0.003 0.003 0.000   0 0.003
STOZX8 26/03/2015 Put 18.500 5.640 5.640 0.000   0 5.640
STORO7 26/03/2015 Call 19.000 0.002 0.002 0.000   0 0.002
STORP7 26/03/2015 Put 19.000 6.140 6.140 0.000   0 6.140
STOW57 26/03/2015 Call 20.000 0.001 0.001 0.000   0 0.001
STOW67 26/03/2015 Put 20.000 7.130 7.130 0.000   0 7.130
STOKG9 23/04/2015 Call 0.010 12.855 12.855 0.000   0 12.855
STOJL9 23/04/2015 Call 11.250 1.930 1.930 0.000   0 1.930
STOJM9 23/04/2015 Put 11.250 0.210 0.210 0.000   0 0.210
STOJN9 23/04/2015 Call 11.500 1.715 1.715 0.000   0 1.715
STOJO9 23/04/2015 Put 11.500 0.275 0.275 0.000   0 0.275
STOJP9 23/04/2015 Call 11.750 1.520 1.520 0.000   0 1.520
STOJQ9 23/04/2015 Put 11.750 0.350 0.350 0.000   0 0.350
STOJR9 23/04/2015 Call 12.000 1.340 1.340 0.000   0 1.340
STOJS9 23/04/2015 Put 12.000 0.425 0.425 0.000   0 0.425
STOJT9 23/04/2015 Call 12.250 1.170 1.170 0.000   0 1.170
STOJU9 23/04/2015 Put 12.250 0.515 0.515 0.490 110 110 0.515
STOJV9 23/04/2015 Call 12.500 1.010 1.010 0.000   0 1.010
STOJW9 23/04/2015 Put 12.500 0.625 0.625 0.000   0 0.625
STOJX9 23/04/2015 Call 12.750 0.865 0.865 0.000   0 0.865
STOJY9 23/04/2015 Put 12.750 0.740 0.740 0.000   0 0.740
STOJZ9 23/04/2015 Call 13.000 0.735 0.735 0.000   0 0.735
STOK19 23/04/2015 Put 13.000 0.870 0.870 0.000   0 0.870
STOK29 23/04/2015 Call 13.250 0.620 0.620 0.000   0 0.620
STOK39 23/04/2015 Put 13.250 1.010 1.010 0.000   0 1.010
STOK49 23/04/2015 Call 13.500 0.515 0.515 0.000   0 0.515
STOK59 23/04/2015 Put 13.500 1.155 1.155 0.000   0 1.155
STOK69 23/04/2015 Call 13.750 0.430 0.430 0.000   0 0.430
STOK79 23/04/2015 Put 13.750 1.315 1.315 0.000   0 1.315
STOK89 23/04/2015 Call 14.000 0.350 0.350 0.000   0 0.350
STOK99 23/04/2015 Put 14.000 1.490 1.490 0.000   0 1.490
STOKA9 23/04/2015 Call 14.250 0.280 0.280 0.000   0 0.280
STOKB9 23/04/2015 Put 14.250 1.675 1.675 0.000   0 1.675
STOKC9 23/04/2015 Call 14.500 0.225 0.225 0.000   0 0.225
STOKD9 23/04/2015 Put 14.500 1.870 1.870 0.000   0 1.870
STOKE9 23/04/2015 Call 14.750 0.175 0.175 0.000   0 0.175
STOKF9 23/04/2015 Put 14.750 2.045 2.045 0.000   0 2.045
STOWM8 25/06/2015 Call 0.010 12.925 12.925 0.000   0 12.925
STOBO9 25/06/2015 Call 8.000 4.970 4.970 0.000   1,615 4.970
STOBP9 25/06/2015 Put 8.000 0.030 0.030 0.000   0 0.030
STOX48 25/06/2015 Call 10.500 2.620 2.620 0.000   0 2.620
STOX58 25/06/2015 Put 10.500 0.210 0.210 0.000   256 0.210
STOI79 25/06/2015 Call 10.750 2.405 2.405 0.000   0 2.405
STOI89 25/06/2015 Put 10.750 0.245 0.245 0.000   120 0.245
STOXC8 25/06/2015 Call 11.000 2.200 2.200 0.000   0 2.200
STOXD8 25/06/2015 Put 11.000 0.290 0.290 0.000   130 0.290
STOZ88 25/06/2015 Call 11.010 2.165 2.165 0.000   140 2.165
STOZ98 25/06/2015 Put 11.010 0.285 0.285 0.000   0 0.285
STOG89 25/06/2015 Call 11.250 2.005 2.005 0.000   0 2.005
STOG99 25/06/2015 Put 11.250 0.340 0.340 0.000   330 0.340
STOX28 25/06/2015 Call 11.500 1.815 1.815 0.000   2,089 1.815
STOX38 25/06/2015 Put 11.500 0.400 0.400 0.000   74 0.400
STOEZ9 25/06/2015 Call 11.750 1.630 1.630 0.000   0 1.630
STOF19 25/06/2015 Put 11.750 0.470 0.470 0.000   400 0.470
STOXA8 25/06/2015 Call 12.000 1.460 1.460 0.000   0 1.460
STOXB8 25/06/2015 Put 12.000 0.550 0.550 0.000   45 0.550
STOZB8 25/06/2015 Call 12.010 1.440 1.440 0.000   0 1.440
STOZA8 25/06/2015 Put 12.010 0.540 0.540 0.000   170 0.540
STOVR8 25/06/2015 Call 12.250 1.295 1.295 0.000   0 1.295
STOVS8 25/06/2015 Put 12.250 0.640 0.640 0.000   150 0.640
STOWV8 25/06/2015 Call 12.500 1.150 1.150 0.000   0 1.150
STOWW8 25/06/2015 Put 12.500 0.745 0.745 0.000   104 0.745
STOVZ8 25/06/2015 Call 12.750 1.005 1.005 0.000   0 1.005
STOW18 25/06/2015 Put 12.750 0.855 0.855 0.930 100 2,389 0.855
STOYC8 25/06/2015 Call 13.000 0.880 0.880 0.000   207 0.880
STOYD8 25/06/2015 Put 13.000 0.980 0.980 0.000   3,625 0.980
STOVT8 25/06/2015 Call 13.250 0.760 0.760 0.000   0 0.760
STOVU8 25/06/2015 Put 13.250 1.110 1.110 0.000   19 1.110
STOEK9 25/06/2015 Call 13.500 0.655 0.655 0.000   0 0.655
STOEL9 25/06/2015 Put 13.500 1.255 1.255 0.000   367 1.255
STOW28 25/06/2015 Call 13.750 0.560 0.560 0.000   6 0.560
STOW38 25/06/2015 Put 13.750 1.405 1.405 0.000   259 1.405
STOF79 25/06/2015 Call 14.000 0.475 0.475 0.000   230 0.475
STOF89 25/06/2015 Put 14.000 1.565 1.565 0.000   372 1.565
STOJI9 25/06/2015 Call 14.010 0.470 0.470 0.000   0 0.470
STOJH9 25/06/2015 Put 14.010 1.530 1.530 0.000   0 1.530
STOVV8 25/06/2015 Call 14.250 0.405 0.405 0.000   0 0.405
STOVW8 25/06/2015 Put 14.250 1.740 1.740 0.000   23 1.740
STOVH9 25/06/2015 Call 14.500 0.335 0.335 0.000   326 0.335
STOVI9 25/06/2015 Put 14.500 1.925 1.925 0.000   301 1.925
STOVP8 25/06/2015 Call 14.750 0.285 0.285 0.000   0 0.285
STOVQ8 25/06/2015 Put 14.750 2.125 2.125 0.000   2,000 2.125
STOYX9 25/06/2015 Call 15.000 0.235 0.235 0.000   199 0.235
STOYZ9 25/06/2015 Put 15.000 2.330 2.330 0.000   500 2.330
STOVC8 25/06/2015 Call 15.500 0.160 0.160 0.000   210 0.160
STOVB8 25/06/2015 Put 15.500 2.770 2.770 0.000   0 2.770
STOZL9 25/06/2015 Call 16.000 0.110 0.110 0.000   572 0.110
STOZM9 25/06/2015 Put 16.000 3.230 3.230 0.000   250 3.230
STOVX8 25/06/2015 Call 16.500 0.075 0.075 0.000   59 0.075
STOVY8 25/06/2015 Put 16.500 3.700 3.700 0.000   0 3.700
STOMU7 25/06/2015 Call 17.000 0.050 0.050 0.000   15 0.050
STOMV7 25/06/2015 Put 17.000 4.180 4.180 0.000   120 4.180
STOWP8 25/06/2015 Call 17.500 0.035 0.035 0.000   0 0.035
STOWQ8 25/06/2015 Put 17.500 4.670 4.670 0.000   0 4.670
STOP27 25/06/2015 Call 18.000 0.020 0.020 0.000   100 0.020
STOP37 25/06/2015 Put 18.000 5.160 5.160 0.000   0 5.160
STOZY8 25/06/2015 Call 18.500 0.015 0.015 0.000   0 0.015
STOB19 25/06/2015 Put 18.500 5.655 5.655 0.000   0 5.655
STORQ7 25/06/2015 Call 19.000 0.010 0.010 0.000   0 0.010
STORR7 25/06/2015 Put 19.000 6.150 6.150 0.000   0 6.150
STOZC8 25/06/2015 Call 19.010 0.010 0.010 0.000   0 0.010
STOZD8 25/06/2015 Put 19.010 6.015 6.015 0.000   83 6.015
STOW77 25/06/2015 Call 20.000 0.004 0.004 0.000   0 0.004
STOW87 25/06/2015 Put 20.000 7.150 7.150 0.000   0 7.150
STOE79 24/09/2015 Call 0.010 12.750 12.750 0.000   0 12.750
STOI99 24/09/2015 Call 10.750 2.510 2.510 0.000   0 2.510
STOIF9 24/09/2015 Put 10.750 0.395 0.395 0.000   0 0.395
STOMD8 24/09/2015 Call 11.000 2.315 2.315 0.000   40 2.315
STOME8 24/09/2015 Put 11.000 0.460 0.460 0.000   0 0.460
STOGK9 24/09/2015 Call 11.250 2.125 2.125 0.000   0 2.125
STOGL9 24/09/2015 Put 11.250 0.525 0.525 0.000   0 0.525
STOE18 24/09/2015 Call 11.500 1.945 1.945 0.000   0 1.945
STOE28 24/09/2015 Put 11.500 0.600 0.600 0.000   0 0.600
STOEO9 24/09/2015 Call 11.510 1.825 1.825 0.000   253 1.825
STOEN9 24/09/2015 Put 11.510 0.600 0.600 0.000   0 0.600
STOF29 24/09/2015 Call 11.750 1.775 1.775 0.000   0 1.775
STOF39 24/09/2015 Put 11.750 0.685 0.685 0.000   0 0.685
STOBY8 24/09/2015 Call 12.000 1.610 1.610 0.000   25 1.610
STOBZ8 24/09/2015 Put 12.000 0.770 0.770 0.000   0 0.770
STOE19 24/09/2015 Call 12.250 1.460 1.460 0.000   0 1.460
STOE29 24/09/2015 Put 12.250 0.875 0.875 0.000   0 0.875
STOWT7 24/09/2015 Call 12.500 1.310 1.310 0.000   1,860 1.310
STOWU7 24/09/2015 Put 12.500 0.980 0.980 0.000   0 0.980
STODW9 24/09/2015 Call 12.750 1.180 1.180 0.000   0 1.180
STODX9 24/09/2015 Put 12.750 1.105 1.105 0.000   0 1.105
STOVJ7 24/09/2015 Call 13.000 1.050 1.050 0.000   250 1.050
STOVK7 24/09/2015 Put 13.000 1.225 1.225 0.000   187 1.225
STOE39 24/09/2015 Call 13.250 0.930 0.930 0.000   0 0.930
STOE49 24/09/2015 Put 13.250 1.360 1.360 0.000   62 1.360
STOVT7 24/09/2015 Call 13.500 0.820 0.820 0.000   100 0.820
STOVU7 24/09/2015 Put 13.500 1.495 1.495 0.000   0 1.495
STODU9 24/09/2015 Call 13.750 0.715 0.715 0.000   0 0.715
STODV9 24/09/2015 Put 13.750 1.640 1.640 0.000   1 1.640
STOVL7 24/09/2015 Call 14.000 0.620 0.620 0.000   0 0.620
STOVM7 24/09/2015 Put 14.000 1.790 1.790 0.000   50 1.790
STOE59 24/09/2015 Call 14.250 0.540 0.540 0.000   15 0.540
STOE69 24/09/2015 Put 14.250 1.955 1.955 0.000   1 1.955
STOVN7 24/09/2015 Call 14.500 0.465 0.465 0.000   0 0.465
STOVO7 24/09/2015 Put 14.500 2.125 2.125 0.000   90 2.125
STODS9 24/09/2015 Call 14.750 0.400 0.400 0.000   50 0.400
STODT9 24/09/2015 Put 14.750 2.305 2.305 0.000   0 2.305
STOVR7 24/09/2015 Call 15.000 0.345 0.345 0.000   200 0.345
STOVS7 24/09/2015 Put 15.000 2.500 2.500 0.000   0 2.500
STODY9 24/09/2015 Call 15.500 0.255 0.255 0.000   0 0.255
STODZ9 24/09/2015 Put 15.500 2.905 2.905 0.000   0 2.905
STOVP7 24/09/2015 Call 16.000 0.190 0.190 0.000   20 0.190
STOVQ7 24/09/2015 Put 16.000 3.335 3.335 0.000   0 3.335
STODQ9 24/09/2015 Call 16.500 0.140 0.140 0.000   0 0.140
STODR9 24/09/2015 Put 16.500 3.785 3.785 0.000   0 3.785
STOVX7 24/09/2015 Call 17.000 0.100 0.100 0.000   0 0.100
STOVY7 24/09/2015 Put 17.000 4.245 4.245 0.000   0 4.245
STOVZ7 24/09/2015 Call 18.000 0.050 0.050 0.000   0 0.050
STOW17 24/09/2015 Put 18.000 5.190 5.190 0.000   0 5.190
STOVV7 24/09/2015 Call 19.000 0.025 0.025 0.000   0 0.025
STOVW7 24/09/2015 Put 19.000 6.165 6.165 0.000   0 6.165
STOW97 24/09/2015 Call 20.000 0.010 0.010 0.000   0 0.010
STOWA7 24/09/2015 Put 20.000 7.155 7.155 0.000   0 7.155
STOSG9 17/12/2015 Call 10.000 3.125 3.125 0.000   0 3.125
STOSH9 17/12/2015 Put 10.000 0.275 0.275 0.000   100 0.275
STOS69 17/12/2015 Call 10.500 2.725 2.725 0.000   0 2.725
STOS79 17/12/2015 Put 10.500 0.390 0.390 0.000   100 0.390
STOSE9 17/12/2015 Call 11.000 2.360 2.360 0.000   0 2.360
STOSF9 17/12/2015 Put 11.000 0.535 0.535 0.000   35 0.535
STOS29 17/12/2015 Call 11.500 2.030 2.030 0.000   0 2.030
STOS39 17/12/2015 Put 11.500 0.715 0.715 0.000   100 0.715
STOSC9 17/12/2015 Call 12.000 1.730 1.730 0.000   0 1.730
STOSD9 17/12/2015 Put 12.000 0.920 0.920 0.000   0 0.920
STOS49 17/12/2015 Call 12.500 1.460 1.460 0.000   0 1.460
STOS59 17/12/2015 Put 12.500 1.150 1.150 0.000   0 1.150
STOSL9 17/12/2015 Call 13.000 1.230 1.230 0.000   45 1.230
STOSM9 17/12/2015 Put 13.000 1.420 1.420 0.000   0 1.420
STOST9 17/12/2015 Call 13.500 1.030 1.030 0.000   7 1.030
STOSU9 17/12/2015 Put 13.500 1.715 1.715 0.000   328 1.715
STOTQ9 17/12/2015 Call 14.000 0.850 0.850 0.000   30 0.850
STOTR9 17/12/2015 Put 14.000 2.035 2.035 0.000   8 2.035
STOVJ9 17/12/2015 Call 14.500 0.695 0.695 0.000   0 0.695
STOVK9 17/12/2015 Put 14.500 2.380 2.380 0.000   0 2.380
STOZ19 17/12/2015 Call 15.000 0.575 0.575 0.000   15 0.575
STOZ29 17/12/2015 Put 15.000 2.750 2.750 0.000   0 2.750
STOZN9 17/12/2015 Call 16.000 0.375 0.375 0.000   40 0.375
STOZO9 17/12/2015 Put 16.000 3.540 3.540 0.000   0 3.540
STOMW7 17/12/2015 Call 17.000 0.240 0.240 0.000   0 0.240
STOMX7 17/12/2015 Put 17.000 4.390 4.390 0.000   0 4.390
STOP47 17/12/2015 Call 18.000 0.150 0.150 0.000   0 0.150
STOP57 17/12/2015 Put 18.000 5.280 5.280 0.000   0 5.280
STORS7 17/12/2015 Call 19.000 0.095 0.095 0.000   0 0.095
STORT7 17/12/2015 Put 19.000 6.210 6.210 0.000   0 6.210
STOWB7 17/12/2015 Call 20.000 0.055 0.055 0.000   0 0.055
STOWC7 17/12/2015 Put 20.000 7.160 7.160 0.000   0 7.160
STOIG9 23/03/2016 Call 10.500 2.605 2.605 0.000   0 2.605
STOIH9 23/03/2016 Put 10.500 0.270 0.270 0.000   0 0.270
STOPK8 23/03/2016 Call 11.000 2.215 2.215 0.000   0 2.215
STOPL8 23/03/2016 Put 11.000 0.400 0.400 0.000   0 0.400
STONW8 23/03/2016 Call 11.500 1.860 1.860 0.000   0 1.860
STONX8 23/03/2016 Put 11.500 0.560 0.560 0.000   0 0.560
STOP18 23/03/2016 Call 12.000 1.550 1.550 0.000   0 1.550
STOP28 23/03/2016 Put 12.000 0.760 0.760 0.000   0 0.760
STONO8 23/03/2016 Call 12.500 1.280 1.280 0.000   0 1.280
STONP8 23/03/2016 Put 12.500 0.990 0.990 0.000   0 0.990
STONY8 23/03/2016 Call 13.000 1.050 1.050 0.000   0 1.050
STONZ8 23/03/2016 Put 13.000 1.260 1.260 0.000   0 1.260
STONM8 23/03/2016 Call 13.500 0.850 0.850 0.000   0 0.850
STONN8 23/03/2016 Put 13.500 1.560 1.560 0.000   0 1.560
STONS8 23/03/2016 Call 14.000 0.680 0.680 0.000   0 0.680
STONT8 23/03/2016 Put 14.000 1.885 1.885 0.000   0 1.885
STONK8 23/03/2016 Call 14.500 0.545 0.545 0.000   0 0.545
STONL8 23/03/2016 Put 14.500 2.245 2.245 0.000   0 2.245
STONQ8 23/03/2016 Call 15.000 0.430 0.430 0.000   0 0.430
STONR8 23/03/2016 Put 15.000 2.625 2.625 0.000   0 2.625
STONU8 23/03/2016 Call 16.000 0.265 0.265 0.000   0 0.265
STONV8 23/03/2016 Put 16.000 3.440 3.440 0.000   0 3.440
STOSL8 23/03/2016 Call 17.000 0.160 0.160 0.000   0 0.160
STOSM8 23/03/2016 Put 17.000 4.310 4.310 0.000   0 4.310
STOST8 23/03/2016 Call 18.000 0.095 0.095 0.000   180 0.095
STOSU8 23/03/2016 Put 18.000 5.220 5.220 0.000   0 5.220
STOL17 23/06/2016 Call 10.500 2.975 2.975 0.000   10 2.975
STOL27 23/06/2016 Put 10.500 0.550 0.550 0.000   600 0.550
STOKS7 23/06/2016 Call 11.000 2.665 2.665 0.000   0 2.665
STOKT7 23/06/2016 Put 11.000 0.735 0.735 0.000   0 0.735
STOL37 23/06/2016 Call 11.500 2.380 2.380 0.000   0 2.380
STOL47 23/06/2016 Put 11.500 0.945 0.945 0.000   0 0.945
STOKU7 23/06/2016 Call 12.000 2.125 2.125 0.000   0 2.125
STOKV7 23/06/2016 Put 12.000 1.190 1.190 0.000   0 1.190
STOL77 23/06/2016 Call 12.500 1.895 1.895 0.000   0 1.895
STOL87 23/06/2016 Put 12.500 1.460 1.460 0.000   78 1.460
STOKW7 23/06/2016 Call 13.000 1.680 1.680 0.000   0 1.680
STOKX7 23/06/2016 Put 13.000 1.745 1.745 0.000   0 1.745
STOL97 23/06/2016 Call 13.500 1.495 1.495 0.000   0 1.495
STOLA7 23/06/2016 Put 13.500 2.060 2.060 0.000   0 2.060
STOKY7 23/06/2016 Call 14.000 1.325 1.325 0.000   0 1.325
STOKZ7 23/06/2016 Put 14.000 2.390 2.390 0.000   0 2.390
STOL57 23/06/2016 Call 14.500 1.180 1.180 0.000   0 1.180
STOL67 23/06/2016 Put 14.500 2.740 2.740 0.000   0 2.740
STOLC7 23/06/2016 Call 15.000 1.045 1.045 0.000   0 1.045
STOLD7 23/06/2016 Put 15.000 3.100 3.100 0.000   0 3.100
STOLX7 23/06/2016 Call 16.000 0.820 0.820 0.000   0 0.820
STOLY7 23/06/2016 Put 16.000 3.870 3.870 0.000   0 3.870
STOMY7 23/06/2016 Call 17.000 0.645 0.645 0.000   0 0.645
STOMZ7 23/06/2016 Put 17.000 4.690 4.690 0.000   0 4.690
STOP67 23/06/2016 Call 18.000 0.505 0.505 0.000   832 0.505
STOP77 23/06/2016 Put 18.000 5.540 5.540 0.000   0 5.540
STORU7 23/06/2016 Call 19.000 0.390 0.390 0.000   0 0.390
STORV7 23/06/2016 Put 19.000 6.420 6.420 0.000   0 6.420
STOWD7 23/06/2016 Call 20.000 0.310 0.310 0.000   0 0.310
STOWE7 23/06/2016 Put 20.000 7.325 7.325 0.000   0 7.325
STOII9 22/12/2016 Call 10.500 2.765 2.765 0.000   0 2.765
STOIJ9 22/12/2016 Put 10.500 0.650 0.650 0.000   0 0.650
STOMF8 22/12/2016 Call 11.000 2.425 2.425 0.000   0 2.425
STOMG8 22/12/2016 Put 11.000 0.835 0.835 0.000   152 0.835
STOG28 22/12/2016 Call 11.500 2.120 2.120 0.000   0 2.120
STOG38 22/12/2016 Put 11.500 1.045 1.045 0.000   100 1.045
STOEO8 22/12/2016 Call 12.000 1.845 1.845 0.000   0 1.845
STOEP8 22/12/2016 Put 12.000 1.275 1.275 0.000   0 1.275
STOES8 22/12/2016 Call 12.500 1.605 1.605 0.000   0 1.605
STOET8 22/12/2016 Put 12.500 1.540 1.540 0.000   0 1.540
STOEQ8 22/12/2016 Call 13.000 1.390 1.390 0.000   0 1.390
STOER8 22/12/2016 Put 13.000 1.820 1.820 0.000   0 1.820
STOEW8 22/12/2016 Call 13.500 1.195 1.195 0.000   0 1.195
STOEX8 22/12/2016 Put 13.500 2.120 2.120 0.000   25 2.120
STOF58 22/12/2016 Call 14.000 1.035 1.035 0.000   0 1.035
STOF68 22/12/2016 Put 14.000 2.445 2.445 0.000   20 2.445
STOEU8 22/12/2016 Call 14.500 0.885 0.885 0.000   0 0.885
STOEV8 22/12/2016 Put 14.500 2.780 2.780 0.000   144 2.780
STOF38 22/12/2016 Call 15.000 0.760 0.760 0.000   0 0.760
STOF48 22/12/2016 Put 15.000 3.140 3.140 0.000   0 3.140
STOF18 22/12/2016 Call 16.000 0.555 0.555 0.000   0 0.555
STOF28 22/12/2016 Put 16.000 3.890 3.890 0.000   0 3.890
STOEY8 22/12/2016 Call 17.000 0.400 0.400 0.000   0 0.400
STOEZ8 22/12/2016 Put 17.000 4.685 4.685 0.000   0 4.685
STOFF8 22/12/2016 Call 18.000 0.290 0.290 0.000   0 0.290
STOFG8 22/12/2016 Put 18.000 5.520 5.520 0.000   0 5.520
STOB29 22/12/2016 Call 19.000 0.205 0.205 0.000   0 0.205
STOB39 22/12/2016 Put 19.000 6.390 6.390 0.000   0 6.390
STOIK9 29/06/2017 Call 10.500 2.665 2.665 0.000   0 2.665
STOIL9 29/06/2017 Put 10.500 0.625 0.625 0.000   0 0.625
STOFJ9 29/06/2017 Call 11.000 2.305 2.305 0.000   0 2.305
STOFK9 29/06/2017 Put 11.000 0.790 0.790 0.000   0 0.790
STOEJ9 29/06/2017 Call 11.500 1.995 1.995 0.000   0 1.995
STOEM9 29/06/2017 Put 11.500 0.990 0.990 0.000   0 0.990
STOW48 29/06/2017 Call 12.000 1.715 1.715 0.000   0 1.715
STOW58 29/06/2017 Put 12.000 1.210 1.210 0.000   360 1.210
STOWA8 29/06/2017 Call 12.500 1.470 1.470 0.000   0 1.470
STOWB8 29/06/2017 Put 12.500 1.450 1.450 0.000   118 1.450
STOWE8 29/06/2017 Call 13.000 1.260 1.260 0.000   0 1.260
STOWF8 29/06/2017 Put 13.000 1.720 1.720 0.000   0 1.720
STOW88 29/06/2017 Call 13.500 1.075 1.075 0.000   0 1.075
STOW98 29/06/2017 Put 13.500 2.010 2.010 0.000   11 2.010
STOWG8 29/06/2017 Call 14.000 0.905 0.905 0.000   0 0.905
STOWH8 29/06/2017 Put 14.000 2.320 2.320 0.000   0 2.320
STOW68 29/06/2017 Call 14.500 0.775 0.775 0.000   0 0.775
STOW78 29/06/2017 Put 14.500 2.650 2.650 0.000   36 2.650
STOWK8 29/06/2017 Call 15.000 0.650 0.650 0.000   0 0.650
STOWL8 29/06/2017 Put 15.000 2.995 2.995 0.000   0 2.995
STOWI8 29/06/2017 Call 16.000 0.460 0.460 0.000   0 0.460
STOWJ8 29/06/2017 Put 16.000 3.735 3.735 0.000   0 3.735
STOWC8 29/06/2017 Call 17.000 0.325 0.325 0.000   0 0.325
STOWD8 29/06/2017 Put 17.000 4.530 4.530 0.000   0 4.530
STOWN8 29/06/2017 Call 18.000 0.225 0.225 0.000   0 0.225
STOWO8 29/06/2017 Put 18.000 5.365 5.365 0.000   0 5.365
STOB49 29/06/2017 Call 19.000 0.155 0.155 0.000   0 0.155
STOB59 29/06/2017 Put 19.000 6.235 6.235 0.000   0 6.235

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.