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 12.800 Up 0.070 12.780 12.810 12.820 12.830 12.730 6,271,843 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOR88 30/10/2014 Call 0.010 12.825 12.825 0.000   0 12.730
STOGM9 30/10/2014 Call 10.750 2.065 2.065 0.000   0 2.000
STOGN9 30/10/2014 Put 10.750 0.010 0.010 0.000   0 0.010
STOGO9 30/10/2014 Call 11.000 1.820 1.820 0.000   0 1.755
STOGP9 30/10/2014 Put 11.000 0.015 0.015 0.000   0 0.015
STOFX9 30/10/2014 Call 11.250 1.575 1.575 0.000   0 1.510
STOFY9 30/10/2014 Put 11.250 0.015 0.015 0.000   0 0.020
STOF49 30/10/2014 Call 11.500 1.330 1.330 0.000   0 1.265
STOF59 30/10/2014 Put 11.500 0.020 0.020 0.000   100 0.025
STOQZ8 30/10/2014 Call 11.750 1.090 1.090 0.000   0 1.025
STOR18 30/10/2014 Put 11.750 0.025 0.025 0.000   100 0.035
STOQP8 30/10/2014 Call 12.000 0.855 0.855 0.000   0 0.795
STOQQ8 30/10/2014 Put 12.000 0.040 0.040 0.000   285 0.055
STOQT8 30/10/2014 Call 12.250 0.630 0.630 0.000   155 0.580
STOQU8 30/10/2014 Put 12.250 0.065 0.065 0.000   485 0.090
STOR68 30/10/2014 Call 12.500 0.425 0.425 0.405 120 305 0.390
STOR78 30/10/2014 Put 12.500 0.110 0.110 0.100 545 1,650 0.150
STOQJ8 30/10/2014 Call 12.750 0.260 0.260 0.000   100 0.240
STOQK8 30/10/2014 Put 12.750 0.195 0.195 0.195 131 1,272 0.255
STOIQ9 30/10/2014 Call 12.760 0.255 0.255 0.000   30 0.235
STOIR9 30/10/2014 Put 12.760 0.200 0.200 0.000   0 0.255
STOQH8 30/10/2014 Call 13.000 0.145 0.145 0.110 299 540 0.140
STOQI8 30/10/2014 Put 13.000 0.330 0.330 0.000   1,017 0.400
STOEP9 30/10/2014 Call 13.010 0.125 0.125 0.110 100 220 0.135
STOEQ9 30/10/2014 Put 13.010 0.335 0.335 0.000   1,470 0.405
STOQV8 30/10/2014 Call 13.250 0.075 0.075 0.000   1,880 0.075
STOQW8 30/10/2014 Put 13.250 0.515 0.515 0.000   906 0.585
STOES9 30/10/2014 Call 13.260 0.065 0.065 0.000   369 0.075
STOER9 30/10/2014 Put 13.260 0.520 0.520 0.000   152 0.595
STOR48 30/10/2014 Call 13.500 0.040 0.040 0.000   1,496 0.040
STOR58 30/10/2014 Put 13.500 0.730 0.730 0.000   2,202 0.800
STOXF8 30/10/2014 Call 13.510 0.035 0.035 0.000   375 0.040
STOXG8 30/10/2014 Put 13.510 0.735 0.735 0.000   410 0.810
STOQL8 30/10/2014 Call 13.750 0.025 0.025 0.000   1,118 0.025
STOQM8 30/10/2014 Put 13.750 0.965 0.965 0.000   4,675 1.035
STOZ48 30/10/2014 Call 13.760 0.025 0.025 0.000   200 0.025
STOZ58 30/10/2014 Put 13.760 0.970 0.970 0.000   672 1.040
STOQF8 30/10/2014 Call 14.000 0.015 0.015 0.000   1,073 0.015
STOQG8 30/10/2014 Put 14.000 1.210 1.210 1.230 95 1,659 1.275
STOUJ8 30/10/2014 Call 14.010 0.015 0.015 0.000   640 0.015
STOUI8 30/10/2014 Put 14.010 1.215 1.215 0.000 200 1,212 1.280
STOQX8 30/10/2014 Call 14.250 0.010 0.010 0.000   1,593 0.010
STOQY8 30/10/2014 Put 14.250 1.455 1.455 0.000   948 1.520
STOD89 30/10/2014 Call 14.260 0.010 0.010 0.000   350 0.010
STOD99 30/10/2014 Put 14.260 1.465 1.465 0.000 200 832 1.525
STOQN8 30/10/2014 Call 14.500 0.008 0.008 0.000 75 5,945 0.007
STOQO8 30/10/2014 Put 14.500 1.705 1.705 0.000   782 1.770
STOYS8 30/10/2014 Call 14.510 0.008 0.008 0.000   741 0.007
STOYT8 30/10/2014 Put 14.510 1.710 1.710 0.000   2,099 1.775
STOQR8 30/10/2014 Call 14.750 0.006 0.006 0.000   5,335 0.005
STOQS8 30/10/2014 Put 14.750 1.955 1.955 0.000   5,120 2.020
STOYR8 30/10/2014 Call 14.760 0.006 0.006 0.000   936 0.005
STOYQ8 30/10/2014 Put 14.760 1.960 1.960 0.000   1,412 2.020
STOQD8 30/10/2014 Call 15.000 0.004 0.004 0.000   5,632 0.003
STOQE8 30/10/2014 Put 15.000 2.205 2.205 0.000   20 2.270
STOYO8 30/10/2014 Call 15.010 0.004 0.004 0.000   617 0.003
STOYP8 30/10/2014 Put 15.010 2.210 2.210 0.000   120 2.270
STOR28 30/10/2014 Call 15.500 0.001 0.001 0.000   2,116 0.001
STOR38 30/10/2014 Put 15.500 2.705 2.705 0.000   507 2.770
STOSJ8 30/10/2014 Call 16.000 0.000 0.000 0.000   195 0.000
STOSK8 30/10/2014 Put 16.000 3.205 3.205 0.000   0 3.270
STOSN8 30/10/2014 Call 16.500 0.000 0.000 0.000   0 0.000
STOSO8 30/10/2014 Put 16.500 3.705 3.705 0.000   0 3.770
STOSR8 30/10/2014 Call 17.000 0.000 0.000 0.000   12 0.000
STOSS8 30/10/2014 Put 17.000 4.205 4.205 0.000   0 4.270
STOT48 30/10/2014 Call 17.500 0.000 0.000 0.000   0 0.000
STOT58 30/10/2014 Put 17.500 4.705 4.705 0.000   0 4.770
STOV58 30/10/2014 Call 18.000 0.000 0.000 0.000   0 0.000
STOV68 30/10/2014 Put 18.000 5.205 5.205 0.000   0 5.270
STOZO8 30/10/2014 Call 18.500 0.000 0.000 0.000   0 0.000
STOZP8 30/10/2014 Put 18.500 5.710 5.710 0.000   0 5.770
STOUF8 27/11/2014 Call 0.010 12.825 12.825 0.000   0 12.755
STOGQ9 27/11/2014 Call 10.750 2.105 2.105 0.000   0 2.055
STOGR9 27/11/2014 Put 10.750 0.035 0.035 0.000   0 0.040
STOGS9 27/11/2014 Call 11.000 1.865 1.865 0.000   0 1.815
STOGT9 27/11/2014 Put 11.000 0.040 0.040 0.000   200 0.050
STOFZ9 27/11/2014 Call 11.250 1.630 1.630 0.000   0 1.575
STOG19 27/11/2014 Put 11.250 0.050 0.050 0.000   0 0.065
STOF69 27/11/2014 Call 11.500 1.400 1.400 0.000   0 1.350
STOF99 27/11/2014 Put 11.500 0.065 0.065 0.000   408 0.085
STOET9 27/11/2014 Call 11.750 1.175 1.175 0.000   0 1.130
STOEU9 27/11/2014 Put 11.750 0.090 0.090 0.000   160 0.115
STOE89 27/11/2014 Call 12.000 0.960 0.960 0.000   100 0.920
STOE99 27/11/2014 Put 12.000 0.125 0.125 0.000   244 0.160
STOVN8 27/11/2014 Call 12.250 0.760 0.760 0.000   100 0.725
STOVO8 27/11/2014 Put 12.250 0.175 0.175 0.165 800 842 0.215
STOUK8 27/11/2014 Call 12.500 0.580 0.580 0.570 200 307 0.550
STOUL8 27/11/2014 Put 12.500 0.245 0.245 0.000   959 0.295
STOTO8 27/11/2014 Call 12.750 0.425 0.425 0.000   342 0.405
STOTP8 27/11/2014 Put 12.750 0.340 0.340 0.345 250 1,553 0.400
STOU58 27/11/2014 Call 13.000 0.300 0.300 0.290 969 375 0.290
STOU68 27/11/2014 Put 13.000 0.465 0.465 0.000   545 0.535
STOIS9 27/11/2014 Call 13.010 0.295 0.295 0.000   0 0.285
STOIT9 27/11/2014 Put 13.010 0.470 0.470 0.000   20 0.540
STOUD8 27/11/2014 Call 13.250 0.205 0.205 0.000   401 0.200
STOUE8 27/11/2014 Put 13.250 0.625 0.625 0.000   334 0.695
STOYV8 27/11/2014 Call 13.260 0.200 0.200 0.000   0 0.195
STOYU8 27/11/2014 Put 13.260 0.625 0.625 0.000   225 0.700
STOTW8 27/11/2014 Call 13.500 0.140 0.140 0.125 175 343 0.135
STOTX8 27/11/2014 Put 13.500 0.810 0.810 0.000   2,524 0.880
STOYW8 27/11/2014 Call 13.510 0.135 0.135 0.000   450 0.135
STOYX8 27/11/2014 Put 13.510 0.810 0.810 0.000   980 0.880
STOTG8 27/11/2014 Call 13.750 0.090 0.090 0.000   680 0.090
STOTH8 27/11/2014 Put 13.750 1.015 1.015 0.000   227 1.085
STOYJ8 27/11/2014 Call 13.760 0.090 0.090 0.000   0 0.090
STOYI8 27/11/2014 Put 13.760 1.015 1.015 0.000   1,244 1.085
STOU18 27/11/2014 Call 14.000 0.065 0.065 0.000   618 0.065
STOU28 27/11/2014 Put 14.000 1.240 1.240 0.000   2,093 1.310
STOFQ9 27/11/2014 Call 14.010 0.065 0.065 0.000   0 0.065
STOFP9 27/11/2014 Put 14.010 1.240 1.240 0.000 200 0 1.305
STOUB8 27/11/2014 Call 14.250 0.045 0.045 0.000   780 0.045
STOUC8 27/11/2014 Put 14.250 1.475 1.475 0.000   488 1.540
STOFN9 27/11/2014 Call 14.260 0.045 0.045 0.000   0 0.045
STOFO9 27/11/2014 Put 14.260 1.470 1.470 0.000   250 1.535
STOTY8 27/11/2014 Call 14.500 0.035 0.035 0.000   2,599 0.035
STOTZ8 27/11/2014 Put 14.500 1.720 1.720 1.710 10 358 1.780
STOB79 27/11/2014 Call 14.510 0.035 0.035 0.000   200 0.035
STOB69 27/11/2014 Put 14.510 1.710 1.710 0.000   600 1.770
STOTI8 27/11/2014 Call 14.750 0.025 0.025 0.000   980 0.030
STOTJ8 27/11/2014 Put 14.750 1.960 1.960 0.000   315 2.025
STOFM9 27/11/2014 Call 14.760 0.025 0.025 0.000   0 0.030
STOFL9 27/11/2014 Put 14.760 1.955 1.955 0.000   0 2.010
STOU38 27/11/2014 Call 15.000 0.020 0.020 0.000   8,197 0.020
STOU48 27/11/2014 Put 15.000 2.210 2.210 0.000   0 2.270
STOTU8 27/11/2014 Call 15.500 0.015 0.015 0.000   1,262 0.015
STOTV8 27/11/2014 Put 15.500 2.705 2.705 0.000   0 2.770
STOU78 27/11/2014 Call 16.000 0.007 0.007 0.000   532 0.008
STOU88 27/11/2014 Put 16.000 3.205 3.205 0.000   0 3.270
STOTM8 27/11/2014 Call 16.500 0.004 0.004 0.000   199 0.004
STOTN8 27/11/2014 Put 16.500 3.705 3.705 0.000   0 3.770
STOU98 27/11/2014 Call 17.000 0.002 0.002 0.000   0 0.002
STOUA8 27/11/2014 Put 17.000 4.205 4.205 0.000   0 4.270
STOTK8 27/11/2014 Call 17.500 0.001 0.001 0.000   0 0.001
STOTL8 27/11/2014 Put 17.500 4.705 4.705 0.000   0 4.770
STOV78 27/11/2014 Call 18.000 0.000 0.000 0.000   0 0.000
STOV88 27/11/2014 Put 18.000 5.205 5.205 0.000   0 5.270
STOZQ8 27/11/2014 Call 18.500 0.000 0.000 0.000   0 0.000
STOZR8 27/11/2014 Put 18.500 5.705 5.705 0.000   0 5.770
STOF78 18/12/2014 Call 0.010 12.845 12.845 0.000   0 12.775
STOBL9 18/12/2014 Call 8.000 4.835 4.835 0.000   0 4.770
STOBM9 18/12/2014 Put 8.000 0.002 0.002 0.000   100 0.002
STOWT8 18/12/2014 Call 8.500 4.340 4.340 0.000   0 4.275
STOWU8 18/12/2014 Put 8.500 0.006 0.006 0.000   100 0.005
STOUR8 18/12/2014 Call 9.000 3.845 3.845 0.000   8 3.785
STOUS8 18/12/2014 Put 9.000 0.010 0.010 0.000   2,473 0.010
STOSH8 18/12/2014 Call 9.500 3.355 3.355 0.000   0 3.295
STOSI8 18/12/2014 Put 9.500 0.020 0.020 0.000   1 0.020
STOS38 18/12/2014 Call 10.000 2.870 2.870 0.000   0 2.810
STOS48 18/12/2014 Put 10.000 0.030 0.030 0.000   564 0.035
STOSB8 18/12/2014 Call 10.500 2.385 2.385 0.000   0 2.330
STOSC8 18/12/2014 Put 10.500 0.045 0.045 0.000   200 0.055
STOGU9 18/12/2014 Call 10.750 2.145 2.145 0.000   0 2.095
STOGV9 18/12/2014 Put 10.750 0.055 0.055 0.000   0 0.070
STOS18 18/12/2014 Call 11.000 1.915 1.915 0.000   20 1.865
STOS28 18/12/2014 Put 11.000 0.070 0.070 0.000   481 0.085
STOQB8 18/12/2014 Call 11.010 1.905 1.905 0.000   0 1.855
STOQC8 18/12/2014 Put 11.010 0.070 0.070 0.000   0 0.085
STOMB8 18/12/2014 Call 11.250 1.685 1.685 0.000   0 1.635
STOMC8 18/12/2014 Put 11.250 0.085 0.085 0.000   360 0.110
STOQA8 18/12/2014 Call 11.260 1.675 1.675 0.000   0 1.630
STOQ98 18/12/2014 Put 11.260 0.085 0.085 0.000   0 0.110
STOSD8 18/12/2014 Call 11.500 1.460 1.460 0.000   40 1.415
STOSE8 18/12/2014 Put 11.500 0.110 0.110 0.000   582 0.140
STOQ78 18/12/2014 Call 11.510 1.450 1.450 0.000   26 1.410
STOQ88 18/12/2014 Put 11.510 0.110 0.110 0.000   268 0.140
STOGO8 18/12/2014 Call 11.750 1.245 1.245 0.000   0 1.205
STOGP8 18/12/2014 Put 11.750 0.140 0.140 0.000   324 0.180
STOQ68 18/12/2014 Call 11.760 1.240 1.240 0.000   16 1.195
STOQ58 18/12/2014 Put 11.760 0.145 0.145 0.000   280 0.180
STOS78 18/12/2014 Call 12.000 1.045 1.045 0.000   154 1.005
STOS88 18/12/2014 Put 12.000 0.185 0.185 0.000   1,759 0.230
STOQ38 18/12/2014 Call 12.010 1.035 1.035 0.000   0 0.995
STOQ48 18/12/2014 Put 12.010 0.190 0.190 0.000   244 0.230
STOE38 18/12/2014 Call 12.250 0.855 0.855 0.000   0 0.820
STOE48 18/12/2014 Put 12.250 0.245 0.245 0.000   470 0.295
STOSF8 18/12/2014 Call 12.500 0.685 0.685 0.000   60 0.655
STOSG8 18/12/2014 Put 12.500 0.325 0.325 0.000   2,784 0.385
STOX18 18/12/2014 Call 12.510 0.680 0.680 0.000   0 0.650
STOWZ8 18/12/2014 Put 12.510 0.325 0.325 0.000   285 0.385
STOE98 18/12/2014 Call 12.750 0.535 0.535 0.000 50 250 0.510
STOEF8 18/12/2014 Put 12.750 0.420 0.420 0.000   230 0.490
STOS98 18/12/2014 Call 13.000 0.405 0.405 0.000   845 0.390
STOSA8 18/12/2014 Put 13.000 0.545 0.545 0.000   3,561 0.620
STOX98 18/12/2014 Call 13.010 0.400 0.400 0.000   0 0.385
STOX88 18/12/2014 Put 13.010 0.545 0.545 0.000   325 0.620
STOE78 18/12/2014 Call 13.250 0.300 0.300 0.000   180 0.290
STOE88 18/12/2014 Put 13.250 0.695 0.695 0.000   447 0.770
STOS58 18/12/2014 Call 13.500 0.215 0.215 0.210 20 565 0.215
STOS68 18/12/2014 Put 13.500 0.865 0.865 0.000   1,134 0.945
STOX68 18/12/2014 Call 13.510 0.215 0.215 0.000   250 0.210
STOX78 18/12/2014 Put 13.510 0.865 0.865 0.000   320 0.940
STOEG8 18/12/2014 Call 13.750 0.155 0.155 0.150 347 2,350 0.155
STOEH8 18/12/2014 Put 13.750 1.060 1.060 0.000 10 455 1.135
STOFW9 18/12/2014 Call 13.760 0.155 0.155 0.000   100 0.155
STOFV9 18/12/2014 Put 13.760 1.055 1.055 0.000   0 1.130
STOTS8 18/12/2014 Call 14.000 0.110 0.110 0.000   1,241 0.110
STOTT8 18/12/2014 Put 14.000 1.275 1.275 0.000   1,705 1.340
STOFX8 18/12/2014 Call 14.010 0.110 0.110 0.000   100 0.110
STOFY8 18/12/2014 Put 14.010 1.265 1.265 1.260 360 876 1.335
STOE58 18/12/2014 Call 14.250 0.080 0.080 0.000   2,047 0.080
STOE68 18/12/2014 Put 14.250 1.495 1.495 0.000   811 1.560
STOFT9 18/12/2014 Call 14.260 0.080 0.080 0.000   0 0.080
STOFU9 18/12/2014 Put 14.260 1.485 1.485 0.000   0 1.550
STOVF9 18/12/2014 Call 14.500 0.060 0.060 0.000   5,825 0.060
STOVG9 18/12/2014 Put 14.500 1.730 1.730 0.000   149 1.790
STOML8 18/12/2014 Call 14.510 0.060 0.060 0.000   997 0.060
STOMM8 18/12/2014 Put 14.510 1.715 1.715 0.000   654 1.775
STOEI8 18/12/2014 Call 14.750 0.045 0.045 0.000   894 0.045
STOEJ8 18/12/2014 Put 14.750 1.970 1.970 0.000   614 2.030
STOFS9 18/12/2014 Call 14.760 0.045 0.045 0.000   0 0.045
STOFR9 18/12/2014 Put 14.760 1.950 1.950 0.000   40 2.005
STOYV9 18/12/2014 Call 15.000 0.035 0.035 0.000   3,766 0.035
STOYW9 18/12/2014 Put 15.000 2.210 2.210 0.000   1,154 2.275
STOMO8 18/12/2014 Call 15.010 0.035 0.035 0.000   329 0.035
STOMN8 18/12/2014 Put 15.010 2.190 2.190 0.000   375 2.245
STOEM8 18/12/2014 Call 15.500 0.020 0.020 0.000   1,007 0.020
STOEN8 18/12/2014 Put 15.500 2.705 2.705 0.000   12 2.770
STOZL8 18/12/2014 Call 15.510 0.025 0.025 0.000   150 0.020
STOZK8 18/12/2014 Put 15.510 2.675 2.675 0.000   445 2.730
STOZJ9 18/12/2014 Call 16.000 0.015 0.015 0.000   900 0.015
STOZK9 18/12/2014 Put 16.000 3.200 3.200 0.000   0 3.270
STOEK8 18/12/2014 Call 16.500 0.010 0.010 0.000   458 0.008
STOEL8 18/12/2014 Put 16.500 3.700 3.700 0.000   0 3.770
STOMQ7 18/12/2014 Call 17.000 0.007 0.007 0.000   652 0.005
STOMR7 18/12/2014 Put 17.000 4.200 4.200 0.000   0 4.270
STOUM8 18/12/2014 Call 17.010 0.007 0.007 0.000   0 0.005
STOUN8 18/12/2014 Put 17.010 4.155 4.155 0.000   285 4.215
STOF88 18/12/2014 Call 17.500 0.004 0.004 0.000   110 0.003
STOF98 18/12/2014 Put 17.500 4.700 4.700 0.000   0 4.770
STONX7 18/12/2014 Call 18.000 0.002 0.002 0.000   83 0.001
STONY7 18/12/2014 Put 18.000 5.200 5.200 0.000   0 5.270
STOUT8 18/12/2014 Call 18.010 0.002 0.002 0.000   0 0.002
STOUO8 18/12/2014 Put 18.010 5.145 5.145 0.000   160 5.220
STOZS8 18/12/2014 Call 18.500 0.001 0.001 0.000   0 0.001
STOZT8 18/12/2014 Put 18.500 5.700 5.700 0.000   0 5.770
STORM7 18/12/2014 Call 19.000 0.001 0.001 0.000   2,000 0.000
STORN7 18/12/2014 Put 19.000 6.200 6.200 0.000   0 6.270
STOW37 18/12/2014 Call 20.000 0.000 0.000 0.000   83 0.000
STOW47 18/12/2014 Put 20.000 7.200 7.200 0.000   0 7.270
STOYF8 29/01/2015 Call 0.010 12.885 12.885 0.000   0 12.815
STOGW9 29/01/2015 Call 10.750 2.215 2.215 0.000   0 2.165
STOGX9 29/01/2015 Put 10.750 0.085 0.085 0.000   66 0.095
STOGY9 29/01/2015 Call 11.000 1.985 1.985 0.000   0 1.940
STOGZ9 29/01/2015 Put 11.000 0.105 0.105 0.000   0 0.120
STOG29 29/01/2015 Call 11.250 1.770 1.770 0.000   0 1.725
STOG39 29/01/2015 Put 11.250 0.135 0.135 0.000   100 0.155
STOFF9 29/01/2015 Call 11.500 1.555 1.555 0.000   40 1.515
STOFG9 29/01/2015 Put 11.500 0.165 0.165 0.000   195 0.190
STOEV9 29/01/2015 Call 11.750 1.355 1.355 0.000   28 1.310
STOEW9 29/01/2015 Put 11.750 0.210 0.210 0.000   0 0.240
STOIU9 29/01/2015 Call 11.760 1.345 1.345 0.000      
STOIV9 29/01/2015 Put 11.760 0.210 0.210 0.000      
STOEF9 29/01/2015 Call 12.000 1.160 1.160 0.000   0 1.120
STOEG9 29/01/2015 Put 12.000 0.270 0.270 0.000   167 0.300
STOYK8 29/01/2015 Call 12.250 0.980 0.980 0.000   40 0.945
STOYL8 29/01/2015 Put 12.250 0.335 0.335 0.000   100 0.375
STOYG8 29/01/2015 Call 12.500 0.815 0.815 0.000   0 0.780
STOYH8 29/01/2015 Put 12.500 0.415 0.415 0.430 10 297 0.465
STOXL8 29/01/2015 Call 12.750 0.665 0.665 0.000   0 0.635
STOXM8 29/01/2015 Put 12.750 0.520 0.520 0.520 2 235 0.575
STOYB8 29/01/2015 Call 13.000 0.535 0.535 0.000   90 0.515
STOYE8 29/01/2015 Put 13.000 0.635 0.635 0.000   100 0.700
STOXY8 29/01/2015 Call 13.250 0.425 0.425 0.000   51 0.405
STOXZ8 29/01/2015 Put 13.250 0.775 0.775 0.000   0 0.845
STOXR8 29/01/2015 Call 13.500 0.330 0.330 0.310 50 150 0.320
STOXS8 29/01/2015 Put 13.500 0.935 0.935 0.000 75 20 1.010
STOXJ8 29/01/2015 Call 13.750 0.250 0.250 0.240 150 500 0.245
STOXK8 29/01/2015 Put 13.750 1.110 1.110 0.000   240 1.185
STOY98 29/01/2015 Call 14.000 0.190 0.190 0.000   80 0.190
STOYA8 29/01/2015 Put 14.000 1.305 1.305 1.320 25 100 1.380
STOCL9 29/01/2015 Call 14.010 0.190 0.190 0.000   0 0.185
STOCM9 29/01/2015 Put 14.010 1.285 1.285 0.000   95 1.360
STOY78 29/01/2015 Call 14.250 0.145 0.145 0.000   200 0.145
STOY88 29/01/2015 Put 14.250 1.515 1.515 0.000   30 1.590
STOXT8 29/01/2015 Call 14.500 0.110 0.110 0.000   295 0.110
STOXU8 29/01/2015 Put 14.500 1.740 1.740 0.000   614 1.810
STOXH8 29/01/2015 Call 14.750 0.085 0.085 0.000   121 0.085
STOXI8 29/01/2015 Put 14.750 1.970 1.970 0.000   20 2.040
STOY18 29/01/2015 Call 15.000 0.065 0.065 0.000   305 0.065
STOY28 29/01/2015 Put 15.000 2.210 2.210 0.000   0 2.280
STOCO9 29/01/2015 Call 15.010 0.065 0.065 0.000   100 0.070
STOCN9 29/01/2015 Put 15.010 2.160 2.160 0.000   0 2.225
STOXV8 29/01/2015 Call 15.500 0.040 0.040 0.000   100 0.045
STOXW8 29/01/2015 Put 15.500 2.700 2.700 0.000   0 2.770
STOY38 29/01/2015 Call 16.000 0.030 0.030 0.000   376 0.035
STOY48 29/01/2015 Put 16.000 3.200 3.200 0.000   0 3.270
STOCT9 29/01/2015 Call 16.010 0.030 0.030 0.000   0 0.035
STOCU9 29/01/2015 Put 16.010 3.125 3.125 0.000   50 3.180
STOXN8 29/01/2015 Call 16.500 0.020 0.020 0.000   20 0.025
STOXO8 29/01/2015 Put 16.500 3.700 3.700 0.000   0 3.770
STOY58 29/01/2015 Call 17.000 0.015 0.015 0.000   0 0.020
STOY68 29/01/2015 Put 17.000 4.200 4.200 0.000   0 4.270
STOCP9 29/01/2015 Call 17.010 0.015 0.015 0.000   0 0.020
STOCQ9 29/01/2015 Put 17.010 4.120 4.120 0.000   0 4.175
STOXP8 29/01/2015 Call 17.500 0.010 0.010 0.000   0 0.015
STOXQ8 29/01/2015 Put 17.500 4.700 4.700 0.000   0 4.770
STOZE8 29/01/2015 Call 18.000 0.007 0.007 0.000   0 0.010
STOZF8 29/01/2015 Put 18.000 5.200 5.200 0.000   0 5.275
STOZU8 29/01/2015 Call 18.500 0.004 0.004 0.000   0 0.007
STOZV8 29/01/2015 Put 18.500 5.700 5.700 0.000   0 5.780
STOCI9 26/02/2015 Call 0.010 12.710 12.710 0.000   0 12.640
STOI19 26/02/2015 Call 10.750 2.255 2.255 0.000   0 2.235
STOI29 26/02/2015 Put 10.750 0.135 0.135 0.000   0 0.155
STOI39 26/02/2015 Call 11.000 2.055 2.055 0.000   0 2.015
STOI49 26/02/2015 Put 11.000 0.170 0.170 0.000   0 0.195
STOG49 26/02/2015 Call 11.250 1.840 1.840 0.000   0 1.795
STOG59 26/02/2015 Put 11.250 0.215 0.215 0.000   0 0.245
STOFH9 26/02/2015 Call 11.500 1.635 1.635 0.000   0 1.585
STOFI9 26/02/2015 Put 11.500 0.265 0.265 0.000   0 0.300
STOEX9 26/02/2015 Call 11.750 1.440 1.440 0.000   0 1.390
STOEY9 26/02/2015 Put 11.750 0.330 0.330 0.000   0 0.365
STOEH9 26/02/2015 Call 12.000 1.255 1.255 0.000   0 1.205
STOEI9 26/02/2015 Put 12.000 0.405 0.405 0.000   70 0.440
STODO9 26/02/2015 Call 12.250 1.080 1.080 0.000   0 1.035
STODP9 26/02/2015 Put 12.250 0.490 0.490 0.000   0 0.530
STODM9 26/02/2015 Call 12.500 0.920 0.920 0.000   0 0.880
STODN9 26/02/2015 Put 12.500 0.595 0.595 0.000   90 0.635
STODK9 26/02/2015 Call 12.750 0.775 0.775 0.000   0 0.740
STODL9 26/02/2015 Put 12.750 0.710 0.710 0.000   60 0.755
STOCG9 26/02/2015 Call 13.000 0.640 0.640 0.000   0 0.615
STOCH9 26/02/2015 Put 13.000 0.835 0.835 0.000   15 0.890
STOBW9 26/02/2015 Call 13.250 0.520 0.520 0.000   160 0.505
STOBX9 26/02/2015 Put 13.250 0.980 0.980 0.000   51 1.035
STOBQ9 26/02/2015 Call 13.500 0.425 0.425 0.000   55 0.415
STOBR9 26/02/2015 Put 13.500 1.140 1.140 0.000   31 1.200
STOB89 26/02/2015 Call 13.750 0.340 0.340 0.000   0 0.330
STOB99 26/02/2015 Put 13.750 1.310 1.310 0.000   0 1.375
STOC99 26/02/2015 Call 14.000 0.265 0.265 0.000   80 0.260
STOCF9 26/02/2015 Put 14.000 1.495 1.495 0.000   189 1.565
STOCW9 26/02/2015 Call 14.010 0.225 0.225 0.000   161 0.220
STOCV9 26/02/2015 Put 14.010 1.505 1.505 0.000   0 1.575
STOBY9 26/02/2015 Call 14.250 0.210 0.210 0.000   0 0.205
STOBZ9 26/02/2015 Put 14.250 1.700 1.700 0.000   100 1.765
STOBJ9 26/02/2015 Call 14.500 0.165 0.165 0.000   0 0.165
STOBK9 26/02/2015 Put 14.500 1.910 1.910 0.000   30 1.975
STOBH9 26/02/2015 Call 14.750 0.130 0.130 0.000   0 0.130
STOBI9 26/02/2015 Put 14.750 2.130 2.130 0.000   475 2.195
STOC79 26/02/2015 Call 15.000 0.100 0.100 0.000   0 0.100
STOC89 26/02/2015 Put 15.000 2.360 2.360 0.000   3 2.425
STOCX9 26/02/2015 Call 15.010 0.085 0.085 0.000   100 0.085
STOCY9 26/02/2015 Put 15.010 2.370 2.370 0.000   0 2.430
STOBS9 26/02/2015 Call 15.500 0.060 0.060 0.000   0 0.060
STOBT9 26/02/2015 Put 15.500 2.825 2.825 0.000   0 2.890
STOC59 26/02/2015 Call 16.000 0.040 0.040 0.000   0 0.040
STOC69 26/02/2015 Put 16.000 3.295 3.295 0.000   250 3.370
STOD19 26/02/2015 Call 16.010 0.030 0.030 0.000   100 0.035
STOCZ9 26/02/2015 Put 16.010 3.305 3.305 0.000   0 3.380
STOBU9 26/02/2015 Call 16.500 0.025 0.025 0.000   0 0.025
STOBV9 26/02/2015 Put 16.500 3.775 3.775 0.000   0 3.855
STOC39 26/02/2015 Call 17.000 0.015 0.015 0.000   0 0.015
STOC49 26/02/2015 Put 17.000 4.255 4.255 0.000   0 4.340
STOD29 26/02/2015 Call 17.010 0.015 0.015 0.000   0 0.015
STOD39 26/02/2015 Put 17.010 4.265 4.265 0.000   0 4.355
STOBF9 26/02/2015 Call 17.500 0.010 0.010 0.000   0 0.010
STOBG9 26/02/2015 Put 17.500 4.745 4.745 0.000   0 4.835
STOC19 26/02/2015 Call 18.000 0.006 0.006 0.000   0 0.006
STOC29 26/02/2015 Put 18.000 5.235 5.235 0.000   0 5.330
STOCJ9 26/02/2015 Call 18.500 0.004 0.004 0.000   0 0.003
STOCK9 26/02/2015 Put 18.500 5.725 5.725 0.000   0 5.820
STOP38 26/03/2015 Call 0.010 12.735 12.735 0.000   0 12.665
STOCQ7 26/03/2015 Call 9.500 3.440 3.440 0.000   4 3.360
STOCR7 26/03/2015 Put 9.500 0.060 0.060 0.000   635 0.065
STOI59 26/03/2015 Call 10.750 2.275 2.275 0.000   0 2.230
STOI69 26/03/2015 Put 10.750 0.180 0.180 0.000   0 0.200
STOBR7 26/03/2015 Call 11.000 2.060 2.060 0.000   0 2.020
STOBS7 26/03/2015 Put 11.000 0.220 0.220 0.000   15 0.245
STOPN8 26/03/2015 Call 11.010 1.935 1.935 0.000   416 1.905
STOPM8 26/03/2015 Put 11.010 0.220 0.220 0.000   0 0.245
STOG69 26/03/2015 Call 11.250 1.850 1.850 0.000   0 1.810
STOG79 26/03/2015 Put 11.250 0.270 0.270 0.270 40 0 0.295
STOBV7 26/03/2015 Call 11.500 1.650 1.650 0.000   0 1.615
STOBW7 26/03/2015 Put 11.500 0.330 0.330 0.000   25 0.355
STOP78 26/03/2015 Call 11.510 1.545 1.545 0.000 50 401 1.515
STOP68 26/03/2015 Put 11.510 0.330 0.330 0.000   855 0.355
STON28 26/03/2015 Call 11.750 1.455 1.455 0.000   0 1.425
STON38 26/03/2015 Put 11.750 0.400 0.400 0.000   216 0.425
STORH8 26/03/2015 Call 11.760 1.365 1.365 0.000   0 1.335
STORG8 26/03/2015 Put 11.760 0.395 0.395 0.000   85 0.425
STOBP7 26/03/2015 Call 12.000 1.275 1.275 0.000   0 1.250
STOBQ7 26/03/2015 Put 12.000 0.480 0.480 0.470 40 507 0.510
STOPO8 26/03/2015 Call 12.010 1.195 1.195 0.000   184 1.170
STOPP8 26/03/2015 Put 12.010 0.475 0.475 0.000   150 0.505
STOMV8 26/03/2015 Call 12.250 1.110 1.110 0.000   40 1.085
STOMW8 26/03/2015 Put 12.250 0.565 0.565 0.000   1,150 0.600
STOBX7 26/03/2015 Call 12.500 0.955 0.955 0.000   84 0.930
STOBY7 26/03/2015 Put 12.500 0.670 0.670 0.000   789 0.705
STOPR8 26/03/2015 Call 12.510 0.890 0.890 0.000   30 0.870
STOPQ8 26/03/2015 Put 12.510 0.665 0.665 0.000   240 0.705
STON48 26/03/2015 Call 12.750 0.815 0.815 0.000   0 0.795
STON58 26/03/2015 Put 12.750 0.785 0.785 0.000   10 0.825
STOC47 26/03/2015 Call 13.000 0.690 0.690 0.000   948 0.670
STOC57 26/03/2015 Put 13.000 0.910 0.910 0.000   1,174 0.955
STOMZ8 26/03/2015 Call 13.250 0.580 0.580 0.000   0 0.560
STON18 26/03/2015 Put 13.250 1.050 1.050 0.000   415 1.100
STOBZ7 26/03/2015 Call 13.500 0.480 0.480 0.000   1,027 0.465
STOC17 26/03/2015 Put 13.500 1.205 1.205 0.000   467 1.260
STON68 26/03/2015 Call 13.750 0.395 0.395 0.000   140 0.380
STON78 26/03/2015 Put 13.750 1.370 1.370 0.000   285 1.430
STOC27 26/03/2015 Call 14.000 0.320 0.320 0.000   1,752 0.310
STOC37 26/03/2015 Put 14.000 1.555 1.555 0.000   3,314 1.610
STOPT8 26/03/2015 Call 14.010 0.300 0.300 0.000   100 0.290
STOPS8 26/03/2015 Put 14.010 1.545 1.545 0.000   319 1.605
STOMX8 26/03/2015 Call 14.250 0.260 0.260 0.000   288 0.250
STOMY8 26/03/2015 Put 14.250 1.750 1.750 0.000   825 1.805
STOIP9 26/03/2015 Call 14.260 0.240 0.240 0.000   0 0.235
STOIO9 26/03/2015 Put 14.260 1.740 1.740 0.000   0 1.795
STOBM7 26/03/2015 Call 14.500 0.205 0.205 0.000   4,663 0.200
STOBO7 26/03/2015 Put 14.500 1.950 1.950 0.000   3,939 2.005
STOIM9 26/03/2015 Call 14.510 0.195 0.195 0.000   0 0.190
STOIN9 26/03/2015 Put 14.510 1.940 1.940 0.000   600 1.995
STON88 26/03/2015 Call 14.750 0.165 0.165 0.000   280 0.160
STON98 26/03/2015 Put 14.750 2.165 2.165 0.000   25 2.220
STOCS9 26/03/2015 Call 14.760 0.155 0.155 0.000   30 0.150
STOCR9 26/03/2015 Put 14.760 2.150 2.150 0.000   137 2.205
STOFK7 26/03/2015 Call 15.000 0.130 0.130 0.000   1,563 0.130
STOFL7 26/03/2015 Put 15.000 2.380 2.380 0.000   449 2.440
STOD49 26/03/2015 Call 15.010 0.125 0.125 0.000   50 0.120
STOD59 26/03/2015 Put 15.010 2.370 2.370 0.000   190 2.425
STOP48 26/03/2015 Call 15.500 0.080 0.080 0.000   455 0.085
STOP58 26/03/2015 Put 15.500 2.835 2.835 0.000   214 2.890
STOD79 26/03/2015 Call 15.510 0.080 0.080 0.000   0 0.080
STOD69 26/03/2015 Put 15.510 2.820 2.820 0.000   0 2.875
STOLU7 26/03/2015 Call 16.000 0.050 0.050 0.000   379 0.055
STOLW7 26/03/2015 Put 16.000 3.305 3.305 0.000   0 3.360
STOSP8 26/03/2015 Call 16.500 0.035 0.035 0.000   160 0.035
STOSQ8 26/03/2015 Put 16.500 3.785 3.785 0.000   0 3.835
STOMS7 26/03/2015 Call 17.000 0.025 0.025 0.000   260 0.025
STOMT7 26/03/2015 Put 17.000 4.270 4.270 0.000   31 4.320
STOUV8 26/03/2015 Call 17.010 0.025 0.025 0.000   0 0.025
STOUU8 26/03/2015 Put 17.010 4.250 4.250 0.000   628 4.300
STOT68 26/03/2015 Call 17.500 0.015 0.015 0.000   0 0.020
STOT78 26/03/2015 Put 17.500 4.760 4.760 0.000   0 4.815
STONZ7 26/03/2015 Call 18.000 0.010 0.010 0.000   400 0.015
STOP17 26/03/2015 Put 18.000 5.250 5.250 0.000   0 5.305
STOZW8 26/03/2015 Call 18.500 0.007 0.007 0.000   0 0.008
STOZX8 26/03/2015 Put 18.500 5.750 5.750 0.000   0 5.805
STORO7 26/03/2015 Call 19.000 0.004 0.004 0.000   0 0.006
STORP7 26/03/2015 Put 19.000 6.245 6.245 0.000   0 6.300
STOW57 26/03/2015 Call 20.000 0.002 0.002 0.000   0 0.002
STOW67 26/03/2015 Put 20.000 7.240 7.240 0.000   0 7.300
STOWM8 25/06/2015 Call 0.010 12.825 12.825 0.000   0 12.750
STOBO9 25/06/2015 Call 8.000 4.925 4.925 0.000   1,600 4.820
STOBP9 25/06/2015 Put 8.000 0.045 0.045 0.000   0 0.050
STOX48 25/06/2015 Call 10.500 2.590 2.590 0.000   0 2.515
STOX58 25/06/2015 Put 10.500 0.250 0.250 0.000   256 0.270
STOI79 25/06/2015 Call 10.750 2.380 2.380 0.000   0 2.310
STOI89 25/06/2015 Put 10.750 0.295 0.295 0.000   120 0.320
STOXC8 25/06/2015 Call 11.000 2.170 2.170 0.000   0 2.110
STOXD8 25/06/2015 Put 11.000 0.340 0.340 0.000   115 0.370
STOZ88 25/06/2015 Call 11.010 2.135 2.135 0.000   140 2.075
STOZ98 25/06/2015 Put 11.010 0.335 0.335 0.000   0 0.370
STOG89 25/06/2015 Call 11.250 1.975 1.975 0.000   0 1.915
STOG99 25/06/2015 Put 11.250 0.395 0.395 0.000   30 0.435
STOX28 25/06/2015 Call 11.500 1.785 1.785 0.000   2,039 1.730
STOX38 25/06/2015 Put 11.500 0.460 0.460 0.000   35 0.500
STOEZ9 25/06/2015 Call 11.750 1.605 1.605 0.000   0 1.560
STOF19 25/06/2015 Put 11.750 0.530 0.530 0.000   100 0.580
STOXA8 25/06/2015 Call 12.000 1.440 1.440 0.000   0 1.395
STOXB8 25/06/2015 Put 12.000 0.615 0.615 0.000   45 0.665
STOZB8 25/06/2015 Call 12.010 1.420 1.420 0.000   0 1.380
STOZA8 25/06/2015 Put 12.010 0.605 0.605 0.000   170 0.655
STOVR8 25/06/2015 Call 12.250 1.280 1.280 0.000   0 1.245
STOVS8 25/06/2015 Put 12.250 0.710 0.710 0.000   150 0.765
STOWV8 25/06/2015 Call 12.500 1.135 1.135 0.000   0 1.100
STOWW8 25/06/2015 Put 12.500 0.820 0.820 0.000   89 0.865
STOVZ8 25/06/2015 Call 12.750 1.000 1.000 0.000   0 0.970
STOW18 25/06/2015 Put 12.750 0.935 0.935 0.000   2,249 0.985
STOYC8 25/06/2015 Call 13.000 0.875 0.875 0.860 100 107 0.845
STOYD8 25/06/2015 Put 13.000 1.065 1.065 0.000 10 3,625 1.110
STOVT8 25/06/2015 Call 13.250 0.765 0.765 0.000   0 0.735
STOVU8 25/06/2015 Put 13.250 1.200 1.200 0.000   15 1.250
STOEK9 25/06/2015 Call 13.500 0.660 0.660 0.000   0 0.630
STOEL9 25/06/2015 Put 13.500 1.350 1.350 0.000   367 1.395
STOW28 25/06/2015 Call 13.750 0.570 0.570 0.000   6 0.545
STOW38 25/06/2015 Put 13.750 1.510 1.510 0.000   259 1.560
STOF79 25/06/2015 Call 14.000 0.485 0.485 0.000 200 30 0.460
STOF89 25/06/2015 Put 14.000 1.680 1.680 0.000   372 1.730
STOVV8 25/06/2015 Call 14.250 0.415 0.415 0.000   0 0.390
STOVW8 25/06/2015 Put 14.250 1.865 1.865 0.000   23 1.915
STOVH9 25/06/2015 Call 14.500 0.350 0.350 0.000   326 0.325
STOVI9 25/06/2015 Put 14.500 2.055 2.055 0.000   301 2.105
STOVP8 25/06/2015 Call 14.750 0.300 0.300 0.000   0 0.275
STOVQ8 25/06/2015 Put 14.750 2.260 2.260 0.000   2,000 2.310
STOYX9 25/06/2015 Call 15.000 0.250 0.250 0.000   199 0.230
STOYZ9 25/06/2015 Put 15.000 2.465 2.465 0.000   500 2.515
STOVC8 25/06/2015 Call 15.500 0.175 0.175 0.000   210 0.160
STOVB8 25/06/2015 Put 15.500 2.900 2.900 0.000   0 2.950
STOZL9 25/06/2015 Call 16.000 0.120 0.120 0.000 200 372 0.110
STOZM9 25/06/2015 Put 16.000 3.350 3.350 0.000   250 3.405
STOVX8 25/06/2015 Call 16.500 0.085 0.085 0.000   59 0.075
STOVY8 25/06/2015 Put 16.500 3.815 3.815 0.000   0 3.870
STOMU7 25/06/2015 Call 17.000 0.060 0.060 0.000   15 0.055
STOMV7 25/06/2015 Put 17.000 4.285 4.285 0.000   120 4.345
STOWP8 25/06/2015 Call 17.500 0.045 0.045 0.000   0 0.040
STOWQ8 25/06/2015 Put 17.500 4.770 4.770 0.000   0 4.825
STOP27 25/06/2015 Call 18.000 0.035 0.035 0.000   100 0.030
STOP37 25/06/2015 Put 18.000 5.255 5.255 0.000   0 5.315
STOZY8 25/06/2015 Call 18.500 0.030 0.030 0.000   0 0.025
STOB19 25/06/2015 Put 18.500 5.755 5.755 0.000   0 5.805
STORQ7 25/06/2015 Call 19.000 0.020 0.020 0.000   0 0.015
STORR7 25/06/2015 Put 19.000 6.250 6.250 0.000   0 6.295
STOZC8 25/06/2015 Call 19.010 0.020 0.020 0.000   0 0.020
STOZD8 25/06/2015 Put 19.010 6.120 6.120 0.000   83 6.150
STOW77 25/06/2015 Call 20.000 0.010 0.010 0.000   0 0.009
STOW87 25/06/2015 Put 20.000 7.245 7.245 0.000   0 7.280
STOE79 24/09/2015 Call 0.010 12.655 12.655 0.000   0 12.580
STOI99 24/09/2015 Call 10.750 2.465 2.465 0.000   0 2.385
STOIF9 24/09/2015 Put 10.750 0.445 0.445 0.000   0 0.460
STOMD8 24/09/2015 Call 11.000 2.260 2.260 0.000   40 2.215
STOME8 24/09/2015 Put 11.000 0.510 0.510 0.000   0 0.530
STOGK9 24/09/2015 Call 11.250 2.075 2.075 0.000   0 2.035
STOGL9 24/09/2015 Put 11.250 0.575 0.575 0.000   0 0.610
STOE18 24/09/2015 Call 11.500 1.905 1.905 0.000   0 1.865
STOE28 24/09/2015 Put 11.500 0.655 0.655 0.000   0 0.695
STOEO9 24/09/2015 Call 11.510 1.790 1.790 0.000 50 203 1.750
STOEN9 24/09/2015 Put 11.510 0.650 0.650 0.000   0 0.690
STOF29 24/09/2015 Call 11.750 1.735 1.735 0.000   0 1.695
STOF39 24/09/2015 Put 11.750 0.740 0.740 0.000   0 0.780
STOBY8 24/09/2015 Call 12.000 1.580 1.580 0.000   25 1.545
STOBZ8 24/09/2015 Put 12.000 0.835 0.835 0.000   0 0.880
STOE19 24/09/2015 Call 12.250 1.425 1.425 0.000   0 1.395
STOE29 24/09/2015 Put 12.250 0.935 0.935 0.000   0 0.980
STOWT7 24/09/2015 Call 12.500 1.285 1.285 0.000   1,860 1.260
STOWU7 24/09/2015 Put 12.500 1.045 1.045 0.000   0 1.095
STODW9 24/09/2015 Call 12.750 1.155 1.155 0.000   0 1.130
STODX9 24/09/2015 Put 12.750 1.160 1.160 0.000   0 1.215
STOVJ7 24/09/2015 Call 13.000 1.025 1.025 0.000   250 1.010
STOVK7 24/09/2015 Put 13.000 1.290 1.290 0.000   187 1.345
STOE39 24/09/2015 Call 13.250 0.915 0.915 0.000   0 0.900
STOE49 24/09/2015 Put 13.250 1.430 1.430 0.000   62 1.480
STOVT7 24/09/2015 Call 13.500 0.805 0.805 0.000   100 0.790
STOVU7 24/09/2015 Put 13.500 1.575 1.575 0.000   0 1.620
STODU9 24/09/2015 Call 13.750 0.715 0.715 0.000   0 0.700
STODV9 24/09/2015 Put 13.750 1.740 1.740 0.000   1 1.775
STOVL7 24/09/2015 Call 14.000 0.625 0.625 0.000   0 0.610
STOVM7 24/09/2015 Put 14.000 1.905 1.905 0.000   50 1.935
STOE59 24/09/2015 Call 14.250 0.550 0.550 0.000   15 0.535
STOE69 24/09/2015 Put 14.250 2.085 2.085 0.000   1 2.110
STOVN7 24/09/2015 Call 14.500 0.480 0.480 0.000   0 0.465
STOVO7 24/09/2015 Put 14.500 2.270 2.270 0.000   90 2.285
STODS9 24/09/2015 Call 14.750 0.415 0.415 0.000   20 0.405
STODT9 24/09/2015 Put 14.750 2.455 2.455 0.000   0 2.475
STOVR7 24/09/2015 Call 15.000 0.365 0.365 0.000   30 0.350
STOVS7 24/09/2015 Put 15.000 2.650 2.650 0.000   0 2.670
STODY9 24/09/2015 Call 15.500 0.270 0.270 0.000   0 0.260
STODZ9 24/09/2015 Put 15.500 3.050 3.050 0.000   0 3.080
STOVP7 24/09/2015 Call 16.000 0.200 0.200 0.000   55 0.195
STOVQ7 24/09/2015 Put 16.000 3.465 3.465 0.000   0 3.510
STODQ9 24/09/2015 Call 16.500 0.145 0.145 0.000   0 0.140
STODR9 24/09/2015 Put 16.500 3.895 3.895 0.000   0 3.955
STOVX7 24/09/2015 Call 17.000 0.110 0.110 0.000   0 0.105
STOVY7 24/09/2015 Put 17.000 4.345 4.345 0.000   0 4.410
STOVZ7 24/09/2015 Call 18.000 0.060 0.060 0.000   0 0.060
STOW17 24/09/2015 Put 18.000 5.275 5.275 0.000   0 5.345
STOVV7 24/09/2015 Call 19.000 0.035 0.035 0.000   0 0.035
STOVW7 24/09/2015 Put 19.000 6.250 6.250 0.000   0 6.305
STOW97 24/09/2015 Call 20.000 0.030 0.030 0.000   0 0.025
STOWA7 24/09/2015 Put 20.000 7.230 7.230 0.000   0 7.280
STOSG9 17/12/2015 Call 10.000 3.050 3.050 0.000   0 2.990
STOSH9 17/12/2015 Put 10.000 0.295 0.295 0.000   100 0.310
STOS69 17/12/2015 Call 10.500 2.660 2.660 0.000   0 2.600
STOS79 17/12/2015 Put 10.500 0.420 0.420 0.000   100 0.435
STOSE9 17/12/2015 Call 11.000 2.300 2.300 0.000   0 2.245
STOSF9 17/12/2015 Put 11.000 0.570 0.570 0.000   35 0.590
STOS29 17/12/2015 Call 11.500 1.975 1.975 0.000   0 1.925
STOS39 17/12/2015 Put 11.500 0.755 0.755 0.000   100 0.780
STOSC9 17/12/2015 Call 12.000 1.685 1.685 0.000   0 1.640
STOSD9 17/12/2015 Put 12.000 0.970 0.970 0.000   0 0.995
STOS49 17/12/2015 Call 12.500 1.425 1.425 0.000   0 1.385
STOS59 17/12/2015 Put 12.500 1.210 1.210 0.000   0 1.245
STOSL9 17/12/2015 Call 13.000 1.195 1.195 0.000   45 1.155
STOSM9 17/12/2015 Put 13.000 1.480 1.480 0.000   0 1.515
STOST9 17/12/2015 Call 13.500 1.000 1.000 0.000   0 0.965
STOSU9 17/12/2015 Put 13.500 1.780 1.780 0.000   328 1.820
STOTQ9 17/12/2015 Call 14.000 0.830 0.830 0.000   30 0.800
STOTR9 17/12/2015 Put 14.000 2.110 2.110 0.000   8 2.155
STOVJ9 17/12/2015 Call 14.500 0.680 0.680 0.000   0 0.655
STOVK9 17/12/2015 Put 14.500 2.455 2.455 0.000   0 2.505
STOZ19 17/12/2015 Call 15.000 0.555 0.555 0.000   15 0.535
STOZ29 17/12/2015 Put 15.000 2.830 2.830 0.000   0 2.880
STOZN9 17/12/2015 Call 16.000 0.365 0.365 0.000   40 0.350
STOZO9 17/12/2015 Put 16.000 3.620 3.620 0.000   0 3.680
STOMW7 17/12/2015 Call 17.000 0.235 0.235 0.000   0 0.225
STOMX7 17/12/2015 Put 17.000 4.475 4.475 0.000   0 4.535
STOP47 17/12/2015 Call 18.000 0.150 0.150 0.000   0 0.140
STOP57 17/12/2015 Put 18.000 5.370 5.370 0.000   0 5.435
STORS7 17/12/2015 Call 19.000 0.090 0.090 0.000   0 0.085
STORT7 17/12/2015 Put 19.000 6.295 6.295 0.000   0 6.365
STOWB7 17/12/2015 Call 20.000 0.055 0.055 0.000   0 0.050
STOWC7 17/12/2015 Put 20.000 7.250 7.250 0.000   0 7.315
STOIG9 23/03/2016 Call 10.500 2.525 2.525 0.000   0 2.465
STOIH9 23/03/2016 Put 10.500 0.295 0.295 0.000   0 0.305
STOPK8 23/03/2016 Call 11.000 2.145 2.145 0.000   0 2.085
STOPL8 23/03/2016 Put 11.000 0.425 0.425 0.000   0 0.445
STONW8 23/03/2016 Call 11.500 1.800 1.800 0.000   0 1.745
STONX8 23/03/2016 Put 11.500 0.595 0.595 0.000   0 0.620
STOP18 23/03/2016 Call 12.000 1.495 1.495 0.000   0 1.450
STOP28 23/03/2016 Put 12.000 0.800 0.800 0.000   0 0.830
STONO8 23/03/2016 Call 12.500 1.235 1.235 0.000   0 1.190
STONP8 23/03/2016 Put 12.500 1.040 1.040 0.000   0 1.075
STONY8 23/03/2016 Call 13.000 1.010 1.010 0.000   0 0.970
STONZ8 23/03/2016 Put 13.000 1.315 1.315 0.000   0 1.355
STONM8 23/03/2016 Call 13.500 0.815 0.815 0.000   0 0.785
STONN8 23/03/2016 Put 13.500 1.625 1.625 0.000   0 1.670
STONS8 23/03/2016 Call 14.000 0.655 0.655 0.000   0 0.630
STONT8 23/03/2016 Put 14.000 1.960 1.960 0.000   0 2.005
STONK8 23/03/2016 Call 14.500 0.520 0.520 0.000   0 0.500
STONL8 23/03/2016 Put 14.500 2.315 2.315 0.000   0 2.370
STONQ8 23/03/2016 Call 15.000 0.415 0.415 0.000   0 0.395
STONR8 23/03/2016 Put 15.000 2.705 2.705 0.000   0 2.760
STONU8 23/03/2016 Call 16.000 0.255 0.255 0.000   0 0.240
STONV8 23/03/2016 Put 16.000 3.525 3.525 0.000   0 3.585
STOSL8 23/03/2016 Call 17.000 0.155 0.155 0.000   0 0.145
STOSM8 23/03/2016 Put 17.000 4.400 4.400 0.000   0 4.465
STOST8 23/03/2016 Call 18.000 0.090 0.090 0.000   180 0.085
STOSU8 23/03/2016 Put 18.000 5.310 5.310 0.000   0 5.380
STOL17 23/06/2016 Call 10.500 2.905 2.905 0.000   10 2.855
STOL27 23/06/2016 Put 10.500 0.720 0.720 0.000   400 0.740
STOKS7 23/06/2016 Call 11.000 2.605 2.605 0.000   0 2.555
STOKT7 23/06/2016 Put 11.000 0.915 0.915 0.000   0 0.935
STOL37 23/06/2016 Call 11.500 2.330 2.330 0.000   0 2.280
STOL47 23/06/2016 Put 11.500 1.130 1.130 0.000   0 1.155
STOKU7 23/06/2016 Call 12.000 2.075 2.075 0.000   0 2.030
STOKV7 23/06/2016 Put 12.000 1.365 1.365 0.000   0 1.395
STOL77 23/06/2016 Call 12.500 1.850 1.850 0.000   0 1.810
STOL87 23/06/2016 Put 12.500 1.630 1.630 0.000   78 1.665
STOKW7 23/06/2016 Call 13.000 1.640 1.640 0.000   0 1.600
STOKX7 23/06/2016 Put 13.000 1.910 1.910 0.000   0 1.945
STOL97 23/06/2016 Call 13.500 1.465 1.465 0.000   0 1.425
STOLA7 23/06/2016 Put 13.500 2.220 2.220 0.000   0 2.260
STOKY7 23/06/2016 Call 14.000 1.290 1.290 0.000   0 1.260
STOKZ7 23/06/2016 Put 14.000 2.540 2.540 0.000   0 2.580
STOL57 23/06/2016 Call 14.500 1.150 1.150 0.000   0 1.125
STOL67 23/06/2016 Put 14.500 2.885 2.885 0.000   0 2.930
STOLC7 23/06/2016 Call 15.000 1.015 1.015 0.000   0 0.985
STOLD7 23/06/2016 Put 15.000 3.235 3.235 0.000   0 3.285
STOLX7 23/06/2016 Call 16.000 0.800 0.800 0.000   0 0.775
STOLY7 23/06/2016 Put 16.000 3.995 3.995 0.000   0 4.045
STOMY7 23/06/2016 Call 17.000 0.630 0.630 0.000   0 0.610
STOMZ7 23/06/2016 Put 17.000 4.800 4.800 0.000   0 4.855
STOP67 23/06/2016 Call 18.000 0.495 0.495 0.000   832 0.480
STOP77 23/06/2016 Put 18.000 5.640 5.640 0.000   0 5.700
STORU7 23/06/2016 Call 19.000 0.385 0.385 0.000   0 0.370
STORV7 23/06/2016 Put 19.000 6.510 6.510 0.000   0 6.575
STOWD7 23/06/2016 Call 20.000 0.305 0.305 0.000   0 0.295
STOWE7 23/06/2016 Put 20.000 7.410 7.410 0.000   0 7.475
STOII9 22/12/2016 Call 10.500 2.695 2.695 0.000   0 2.635
STOIJ9 22/12/2016 Put 10.500 0.685 0.685 0.000   0 0.705
STOMF8 22/12/2016 Call 11.000 2.360 2.360 0.000   0 2.305
STOMG8 22/12/2016 Put 11.000 0.870 0.870 0.000   152 0.890
STOG28 22/12/2016 Call 11.500 2.065 2.065 0.000   0 2.015
STOG38 22/12/2016 Put 11.500 1.090 1.090 0.000   100 1.115
STOEO8 22/12/2016 Call 12.000 1.795 1.795 0.000   0 1.750
STOEP8 22/12/2016 Put 12.000 1.325 1.325 0.000   0 1.355
STOES8 22/12/2016 Call 12.500 1.555 1.555 0.000   0 1.510
STOET8 22/12/2016 Put 12.500 1.590 1.590 0.000   0 1.620
STOEQ8 22/12/2016 Call 13.000 1.350 1.350 0.000   0 1.310
STOER8 22/12/2016 Put 13.000 1.875 1.875 0.000   0 1.910
STOEW8 22/12/2016 Call 13.500 1.160 1.160 0.000   0 1.125
STOEX8 22/12/2016 Put 13.500 2.180 2.180 0.000   25 2.215
STOF58 22/12/2016 Call 14.000 1.000 1.000 0.000   0 0.970
STOF68 22/12/2016 Put 14.000 2.510 2.510 0.000   20 2.550
STOEU8 22/12/2016 Call 14.500 0.855 0.855 0.000   0 0.830
STOEV8 22/12/2016 Put 14.500 2.845 2.845 0.000   144 2.890
STOF38 22/12/2016 Call 15.000 0.735 0.735 0.000   0 0.705
STOF48 22/12/2016 Put 15.000 3.210 3.210 0.000   0 3.260
STOF18 22/12/2016 Call 16.000 0.535 0.535 0.000   0 0.510
STOF28 22/12/2016 Put 16.000 3.965 3.965 0.000   0 4.020
STOEY8 22/12/2016 Call 17.000 0.385 0.385 0.000   0 0.370
STOEZ8 22/12/2016 Put 17.000 4.770 4.770 0.000   0 4.830
STOFF8 22/12/2016 Call 18.000 0.275 0.275 0.000   0 0.265
STOFG8 22/12/2016 Put 18.000 5.605 5.605 0.000   0 5.670
STOB29 22/12/2016 Call 19.000 0.200 0.200 0.000   0 0.190
STOB39 22/12/2016 Put 19.000 6.475 6.475 0.000   0 6.540
STOIK9 29/06/2017 Call 10.500 2.590 2.590 0.000   0 2.530
STOIL9 29/06/2017 Put 10.500 0.655 0.655 0.000   0 0.675
STOFJ9 29/06/2017 Call 11.000 2.245 2.245 0.000   0 2.185
STOFK9 29/06/2017 Put 11.000 0.830 0.830 0.000   0 0.855
STOEJ9 29/06/2017 Call 11.500 1.945 1.945 0.000   0 1.880
STOEM9 29/06/2017 Put 11.500 1.030 1.030 0.000   0 1.055
STOW48 29/06/2017 Call 12.000 1.680 1.680 0.000   0 1.615
STOW58 29/06/2017 Put 12.000 1.255 1.255 0.000   360 1.290
STOWA8 29/06/2017 Call 12.500 1.440 1.440 0.000   0 1.380
STOWB8 29/06/2017 Put 12.500 1.505 1.505 0.000   118 1.540
STOWE8 29/06/2017 Call 13.000 1.225 1.225 0.000   0 1.175
STOWF8 29/06/2017 Put 13.000 1.775 1.775 0.000   0 1.815
STOW88 29/06/2017 Call 13.500 1.045 1.045 0.000   0 1.000
STOW98 29/06/2017 Put 13.500 2.075 2.075 0.000   11 2.120
STOWG8 29/06/2017 Call 14.000 0.880 0.880 0.000   0 0.845
STOWH8 29/06/2017 Put 14.000 2.385 2.385 0.000   0 2.435
STOW68 29/06/2017 Call 14.500 0.745 0.745 0.000   0 0.715
STOW78 29/06/2017 Put 14.500 2.720 2.720 0.000   36 2.775
STOWK8 29/06/2017 Call 15.000 0.630 0.630 0.000   0 0.605
STOWL8 29/06/2017 Put 15.000 3.070 3.070 0.000   0 3.125
STOWI8 29/06/2017 Call 16.000 0.445 0.445 0.000   0 0.425
STOWJ8 29/06/2017 Put 16.000 3.820 3.820 0.000   0 3.880
STOWC8 29/06/2017 Call 17.000 0.310 0.310 0.000   0 0.295
STOWD8 29/06/2017 Put 17.000 4.620 4.620 0.000   0 4.685
STOWN8 29/06/2017 Call 18.000 0.215 0.215 0.000   0 0.205
STOWO8 29/06/2017 Put 18.000 5.460 5.460 0.000   0 5.525
STOB49 29/06/2017 Call 19.000 0.150 0.150 0.000   0 0.140
STOB59 29/06/2017 Put 19.000 6.330 6.330 0.000   0 6.400

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.