Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
STO 14.430 0.000 14.410 14.440 14.290 14.480 14.290 1,756,846 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STOLG8 28/08/2014 Call 0.010 14.280 14.280 0.000   11 14.280
STOM78 28/08/2014 Call 11.250 3.210 3.210 0.000   0 3.210
STOM88 28/08/2014 Put 11.250 0.007 0.007 0.000   15 0.007
STOLN8 28/08/2014 Call 11.500 2.960 2.960 0.000   0 2.960
STOLO8 28/08/2014 Put 11.500 0.010 0.010 0.000   461 0.010
STOLL8 28/08/2014 Call 11.750 2.710 2.710 0.000   0 2.710
STOLM8 28/08/2014 Put 11.750 0.015 0.015 0.000   205 0.015
STOLC8 28/08/2014 Call 12.000 2.460 2.460 0.000   0 2.460
STOLD8 28/08/2014 Put 12.000 0.015 0.015 0.000   320 0.015
STOL68 28/08/2014 Call 12.250 2.215 2.215 0.000   0 2.215
STOL78 28/08/2014 Put 12.250 0.020 0.020 0.000   1,116 0.020
STOKL8 28/08/2014 Call 12.500 1.965 1.965 0.000   0 1.965
STOKM8 28/08/2014 Put 12.500 0.025 0.025 0.000   1,000 0.025
STOKV8 28/08/2014 Call 12.750 1.720 1.720 0.000   0 1.720
STOKW8 28/08/2014 Put 12.750 0.030 0.030 0.040 145 1,332 0.030
STOLA8 28/08/2014 Call 13.000 1.475 1.475 0.000   10 1.475
STOLB8 28/08/2014 Put 13.000 0.045 0.045 0.050 170 2,780 0.045
STOL28 28/08/2014 Call 13.250 1.235 1.235 0.000   0 1.235
STOL38 28/08/2014 Put 13.250 0.060 0.060 0.000   3,820 0.060
STOKP8 28/08/2014 Call 13.500 1.005 1.005 0.000   100 1.005
STOKQ8 28/08/2014 Put 13.500 0.085 0.085 0.000   1,411 0.085
STOMQ8 28/08/2014 Call 13.510 0.855 0.855 0.000   7 0.855
STOMP8 28/08/2014 Put 13.510 0.085 0.085 0.090 50 3,167 0.085
STOKT8 28/08/2014 Call 13.750 0.785 0.785 0.000   3,010 0.785
STOKU8 28/08/2014 Put 13.750 0.120 0.120 0.110 20 1,510 0.120
STOWR8 28/08/2014 Call 13.760 0.650 0.650 0.000   0 0.650
STOWS8 28/08/2014 Put 13.760 0.125 0.125 0.000   350 0.125
STOL48 28/08/2014 Call 14.000 0.580 0.580 0.000 5 333 0.580
STOL58 28/08/2014 Put 14.000 0.185 0.185 0.175 115 1,919 0.185
STOSW8 28/08/2014 Call 14.010 0.465 0.465 0.000   148 0.465
STOSV8 28/08/2014 Put 14.010 0.190 0.190 0.180 85 2,422 0.190
STOKZ8 28/08/2014 Call 14.250 0.405 0.405 0.000   1,858 0.405
STOL18 28/08/2014 Put 14.250 0.285 0.285 0.000   3,035 0.285
STOVL8 28/08/2014 Call 14.260 0.310 0.310 0.000   1,369 0.310
STOVM8 28/08/2014 Put 14.260 0.290 0.290 0.000   1,545 0.290
STOKN8 28/08/2014 Call 14.500 0.265 0.265 0.255 75 4,385 0.265
STOKO8 28/08/2014 Put 14.500 0.425 0.425 0.000   663 0.425
STOVA8 28/08/2014 Call 14.510 0.195 0.195 0.000   2,445 0.195
STOV98 28/08/2014 Put 14.510 0.430 0.430 0.000   1,943 0.430
STOKR8 28/08/2014 Call 14.750 0.165 0.165 0.155 90 10,305 0.165
STOKS8 28/08/2014 Put 14.750 0.595 0.595 0.000   195 0.595
STOVH8 28/08/2014 Call 14.760 0.120 0.120 0.105 200 3,508 0.120
STOVI8 28/08/2014 Put 14.760 0.600 0.600 0.000   240 0.600
STOLE8 28/08/2014 Call 15.000 0.100 0.100 0.095 63 3,667 0.100
STOLF8 28/08/2014 Put 15.000 0.790 0.790 0.000   737 0.790
STOSX8 28/08/2014 Call 15.010 0.070 0.070 0.000   1,097 0.070
STOSY8 28/08/2014 Put 15.010 0.800 0.800 0.000   390 0.800
STOKX8 28/08/2014 Call 15.500 0.040 0.040 0.000   1,547 0.040
STOKY8 28/08/2014 Put 15.500 1.235 1.235 0.000   118 1.235
STOVD8 28/08/2014 Call 15.510 0.025 0.025 0.000   130 0.025
STOVE8 28/08/2014 Put 15.510 1.245 1.245 0.000   85 1.245
STOL88 28/08/2014 Call 16.000 0.020 0.020 0.000   400 0.020
STOL98 28/08/2014 Put 16.000 1.715 1.715 0.000   0 1.715
STOVG8 28/08/2014 Call 16.010 0.015 0.015 0.000   0 0.015
STOVF8 28/08/2014 Put 16.010 1.725 1.725 0.000   350 1.725
STOLH8 28/08/2014 Call 16.500 0.010 0.010 0.000   1,110 0.010
STOLI8 28/08/2014 Put 16.500 2.205 2.205 0.000   7 2.205
STOLJ8 28/08/2014 Call 17.000 0.006 0.006 0.000   713 0.006
STOLK8 28/08/2014 Put 17.000 2.705 2.705 0.000   0 2.705
STOT28 28/08/2014 Call 17.500 0.003 0.003 0.000   0 0.003
STOT38 28/08/2014 Put 17.500 3.200 3.200 0.000   0 3.200
STOV38 28/08/2014 Call 18.000 0.001 0.001 0.000   0 0.001
STOV48 28/08/2014 Put 18.000 3.700 3.700 0.000   0 3.700
STOW27 25/09/2014 Call 0.010 14.325 14.325 0.000   70 14.325
STOPN9 25/09/2014 Call 8.500 5.950 5.950 0.000   0 5.950
STOPO9 25/09/2014 Put 8.500 0.000 0.000 0.000   30 0.000
STOKC9 25/09/2014 Call 10.000 4.450 4.450 0.000   70 4.450
STOKD9 25/09/2014 Put 10.000 0.004 0.004 0.000   65 0.004
STOKK9 25/09/2014 Call 10.500 3.955 3.955 0.000   0 3.955
STOKL9 25/09/2014 Put 10.500 0.008 0.008 0.000   30 0.008
STOK69 25/09/2014 Call 11.000 3.455 3.455 0.000   0 3.455
STOK79 25/09/2014 Put 11.000 0.015 0.015 0.000   567 0.015
STOWV7 25/09/2014 Call 11.010 3.305 3.305 0.000   140 3.305
STOWW7 25/09/2014 Put 11.010 0.015 0.015 0.000   30 0.015
STOM98 25/09/2014 Call 11.250 3.205 3.205 0.000   0 3.205
STOMA8 25/09/2014 Put 11.250 0.015 0.015 0.000   15 0.015
STOKI9 25/09/2014 Call 11.500 2.955 2.955 0.000   65 2.955
STOKJ9 25/09/2014 Put 11.500 0.020 0.020 0.000   345 0.020
STOX57 25/09/2014 Call 11.510 2.815 2.815 0.000   253 2.815
STOX47 25/09/2014 Put 11.510 0.020 0.020 0.000   129 0.020
STOGM8 25/09/2014 Call 11.750 2.710 2.710 0.000   360 2.710
STOGN8 25/09/2014 Put 11.750 0.025 0.025 0.000   85 0.025
STOK89 25/09/2014 Call 12.000 2.460 2.460 0.000   0 2.460
STOK99 25/09/2014 Put 12.000 0.030 0.030 0.000   158 0.030
STOX67 25/09/2014 Call 12.010 2.325 2.325 0.000   0 2.325
STOX77 25/09/2014 Put 12.010 0.030 0.030 0.000   63 0.030
STOCF8 25/09/2014 Call 12.250 2.215 2.215 0.000   0 2.215
STOCG8 25/09/2014 Put 12.250 0.040 0.040 0.000   93 0.040
STOKG9 25/09/2014 Call 12.500 1.970 1.970 0.000   0 1.970
STOKH9 25/09/2014 Put 12.500 0.050 0.050 0.000   630 0.050
STOWR7 25/09/2014 Call 12.750 1.725 1.725 0.000   0 1.725
STOWS7 25/09/2014 Put 12.750 0.065 0.065 0.000   255 0.065
STOKA9 25/09/2014 Call 13.000 1.485 1.485 0.000   20 1.485
STOKB9 25/09/2014 Put 13.000 0.085 0.085 0.000   3,944 0.085
STOWL7 25/09/2014 Call 13.250 1.255 1.255 0.000   31 1.255
STOWM7 25/09/2014 Put 13.250 0.110 0.110 0.000   1,249 0.110
STOKE9 25/09/2014 Call 13.500 1.030 1.030 0.000   95 1.030
STOKF9 25/09/2014 Put 13.500 0.150 0.150 0.000   2,181 0.150
STOWY8 25/09/2014 Call 13.510 0.950 0.950 0.000   0 0.950
STOWX8 25/09/2014 Put 13.510 0.150 0.150 0.000   200 0.150
STOVD7 25/09/2014 Call 13.750 0.820 0.820 0.000 10 40 0.820
STOVE7 25/09/2014 Put 13.750 0.205 0.205 0.000   3,610 0.205
STONU7 25/09/2014 Call 14.000 0.630 0.630 0.000 5 2,900 0.630
STONV7 25/09/2014 Put 14.000 0.280 0.280 0.300 31 4,617 0.280
STOV97 25/09/2014 Call 14.250 0.470 0.470 0.000   3,802 0.470
STOVA7 25/09/2014 Put 14.250 0.380 0.380 0.370 50 585 0.380
STOUG8 25/09/2014 Call 14.260 0.435 0.435 0.000   1,564 0.435
STOUH8 25/09/2014 Put 14.260 0.385 0.385 0.000   1,879 0.385
STOVD9 25/09/2014 Call 14.500 0.335 0.335 0.000   10,765 0.335
STOVE9 25/09/2014 Put 14.500 0.510 0.510 0.000   895 0.510
STOMI8 25/09/2014 Call 14.510 0.315 0.315 0.310 35 365 0.315
STOMH8 25/09/2014 Put 14.510 0.510 0.510 0.000   313 0.510
STOV77 25/09/2014 Call 14.750 0.235 0.235 0.205 117 8,605 0.235
STOV87 25/09/2014 Put 14.750 0.670 0.670 0.000   603 0.670
STOYT9 25/09/2014 Call 15.000 0.160 0.160 0.000   4,331 0.160
STOYU9 25/09/2014 Put 15.000 0.850 0.850 0.000   519 0.850
STOMJ8 25/09/2014 Call 15.010 0.150 0.150 0.000   876 0.150
STOMK8 25/09/2014 Put 15.010 0.845 0.845 0.000   679 0.845
STOVB7 25/09/2014 Call 15.500 0.070 0.070 0.000   1,290 0.070
STOVC7 25/09/2014 Put 15.500 1.270 1.270 0.000   166 1.270
STOMT8 25/09/2014 Call 15.510 0.070 0.070 0.065 100 206 0.070
STOMU8 25/09/2014 Put 15.510 1.260 1.260 0.000   192 1.260
STOJN8 25/09/2014 Call 16.000 0.035 0.035 0.000   3,412 0.035
STOJO8 25/09/2014 Put 16.000 1.730 1.730 0.000   0 1.730
STOX97 25/09/2014 Call 16.010 0.035 0.035 0.000   30 0.035
STOX87 25/09/2014 Put 16.010 1.715 1.715 0.000   250 1.715
STOVF7 25/09/2014 Call 16.500 0.015 0.015 0.000   860 0.015
STOVG7 25/09/2014 Put 16.500 2.210 2.210 0.000   0 2.210
STOXA7 25/09/2014 Call 16.510 0.015 0.015 0.000   0 0.015
STOXB7 25/09/2014 Put 16.510 2.190 2.190 0.000   30 2.190
STOMO7 25/09/2014 Call 17.000 0.009 0.009 0.000   90 0.009
STOMP7 25/09/2014 Put 17.000 2.705 2.705 0.000   0 2.705
STOXD7 25/09/2014 Call 17.010 0.009 0.009 0.000   30 0.009
STOXC7 25/09/2014 Put 17.010 2.680 2.680 0.000   0 2.680
STOVH7 25/09/2014 Call 17.500 0.005 0.005 0.000   0 0.005
STOVI7 25/09/2014 Put 17.500 3.200 3.200 0.000   0 3.200
STOXF7 25/09/2014 Call 17.510 0.005 0.005 0.000   0 0.005
STOXG7 25/09/2014 Put 17.510 3.175 3.175 0.000   0 3.175
STOFO7 25/09/2014 Call 18.000 0.002 0.002 0.000   15 0.002
STOFN7 25/09/2014 Put 18.000 3.700 3.700 0.000   0 3.700
STOXI7 25/09/2014 Call 18.010 0.002 0.002 0.000   0 0.002
STOXH7 25/09/2014 Put 18.010 3.675 3.675 0.000   80 3.675
STOFP7 25/09/2014 Call 18.500 0.001 0.001 0.000   372 0.001
STOFQ7 25/09/2014 Put 18.500 4.200 4.200 0.000   0 4.200
STOXJ7 25/09/2014 Call 18.510 0.001 0.001 0.000   30 0.001
STOXK7 25/09/2014 Put 18.510 4.170 4.170 0.000   0 4.170
STORK7 25/09/2014 Call 19.000 0.000 0.000 0.000   451 0.000
STORL7 25/09/2014 Put 19.000 4.700 4.700 0.000   0 4.700
STOXM7 25/09/2014 Call 19.010 0.000 0.000 0.000   0 0.000
STOXL7 25/09/2014 Put 19.010 4.670 4.670 0.000   80 4.670
STOR88 30/10/2014 Call 0.010 14.365 14.365 0.000   0 14.365
STOQZ8 30/10/2014 Call 11.750 2.710 2.710 0.000   0 2.710
STOR18 30/10/2014 Put 11.750 0.040 0.040 0.000   100 0.040
STOQP8 30/10/2014 Call 12.000 2.465 2.465 0.000   0 2.465
STOQQ8 30/10/2014 Put 12.000 0.050 0.050 0.000   180 0.050
STOQT8 30/10/2014 Call 12.250 2.220 2.220 0.000   0 2.220
STOQU8 30/10/2014 Put 12.250 0.060 0.060 0.000   145 0.060
STOR68 30/10/2014 Call 12.500 1.980 1.980 0.000   0 1.980
STOR78 30/10/2014 Put 12.500 0.080 0.080 0.000   30 0.080
STOQJ8 30/10/2014 Call 12.750 1.745 1.745 0.000   0 1.745
STOQK8 30/10/2014 Put 12.750 0.105 0.105 0.000   230 0.105
STOQH8 30/10/2014 Call 13.000 1.515 1.515 0.000   0 1.515
STOQI8 30/10/2014 Put 13.000 0.135 0.135 0.000   130 0.135
STOQV8 30/10/2014 Call 13.250 1.295 1.295 0.000   0 1.295
STOQW8 30/10/2014 Put 13.250 0.175 0.175 0.000   60 0.175
STOR48 30/10/2014 Call 13.500 1.085 1.085 0.000   0 1.085
STOR58 30/10/2014 Put 13.500 0.225 0.225 0.000   325 0.225
STOXF8 30/10/2014 Call 13.510 1.055 1.055 0.000   0 1.055
STOXG8 30/10/2014 Put 13.510 0.225 0.225 0.000   90 0.225
STOQL8 30/10/2014 Call 13.750 0.890 0.890 0.000   10 0.890
STOQM8 30/10/2014 Put 13.750 0.290 0.290 0.000   4,500 0.290
STOQF8 30/10/2014 Call 14.000 0.720 0.720 0.000   14 0.720
STOQG8 30/10/2014 Put 14.000 0.375 0.375 0.000   1,000 0.375
STOUJ8 30/10/2014 Call 14.010 0.705 0.705 0.000   400 0.705
STOUI8 30/10/2014 Put 14.010 0.375 0.375 0.000   307 0.375
STOQX8 30/10/2014 Call 14.250 0.570 0.570 0.000   34 0.570
STOQY8 30/10/2014 Put 14.250 0.475 0.475 0.000   183 0.475
STOQN8 30/10/2014 Call 14.500 0.440 0.440 0.000   2,537 0.440
STOQO8 30/10/2014 Put 14.500 0.600 0.600 0.000   27 0.600
STOQR8 30/10/2014 Call 14.750 0.330 0.330 0.000   3,903 0.330
STOQS8 30/10/2014 Put 14.750 0.745 0.745 0.000   60 0.745
STOQD8 30/10/2014 Call 15.000 0.245 0.245 0.000   1,259 0.245
STOQE8 30/10/2014 Put 15.000 0.910 0.910 0.000   0 0.910
STOR28 30/10/2014 Call 15.500 0.130 0.130 0.000   640 0.130
STOR38 30/10/2014 Put 15.500 1.295 1.295 0.000   0 1.295
STOSJ8 30/10/2014 Call 16.000 0.070 0.070 0.000   80 0.070
STOSK8 30/10/2014 Put 16.000 1.740 1.740 0.000   0 1.740
STOSN8 30/10/2014 Call 16.500 0.040 0.040 0.000   0 0.040
STOSO8 30/10/2014 Put 16.500 2.215 2.215 0.000   0 2.215
STOSR8 30/10/2014 Call 17.000 0.030 0.030 0.000   12 0.030
STOSS8 30/10/2014 Put 17.000 2.705 2.705 0.000   0 2.705
STOT48 30/10/2014 Call 17.500 0.025 0.025 0.000   0 0.025
STOT58 30/10/2014 Put 17.500 3.205 3.205 0.000   58 3.205
STOV58 30/10/2014 Call 18.000 0.015 0.015 0.000   0 0.015
STOV68 30/10/2014 Put 18.000 3.700 3.700 0.000   0 3.700
STOUF8 27/11/2014 Call 0.010 14.390 14.390 0.000   0 14.390
STOVN8 27/11/2014 Call 12.250 2.240 2.240 0.000   0 2.240
STOVO8 27/11/2014 Put 12.250 0.085 0.085 0.000   15 0.085
STOUK8 27/11/2014 Call 12.500 2.010 2.010 0.000   0 2.010
STOUL8 27/11/2014 Put 12.500 0.110 0.110 0.000   105 0.110
STOTO8 27/11/2014 Call 12.750 1.780 1.780 0.000   0 1.780
STOTP8 27/11/2014 Put 12.750 0.140 0.140 0.000   93 0.140
STOU58 27/11/2014 Call 13.000 1.560 1.560 0.000   0 1.560
STOU68 27/11/2014 Put 13.000 0.175 0.175 0.000   127 0.175
STOUD8 27/11/2014 Call 13.250 1.355 1.355 0.000   0 1.355
STOUE8 27/11/2014 Put 13.250 0.220 0.220 0.000   45 0.220
STOTW8 27/11/2014 Call 13.500 1.155 1.155 0.000   0 1.155
STOTX8 27/11/2014 Put 13.500 0.275 0.275 0.000   100 0.275
STOTG8 27/11/2014 Call 13.750 0.975 0.975 0.000   0 0.975
STOTH8 27/11/2014 Put 13.750 0.345 0.345 0.000   175 0.345
STOU18 27/11/2014 Call 14.000 0.810 0.810 0.000   0 0.810
STOU28 27/11/2014 Put 14.000 0.430 0.430 0.000   165 0.430
STOUB8 27/11/2014 Call 14.250 0.660 0.660 0.000   136 0.660
STOUC8 27/11/2014 Put 14.250 0.535 0.535 0.000   45 0.535
STOTY8 27/11/2014 Call 14.500 0.535 0.535 0.000   25 0.535
STOTZ8 27/11/2014 Put 14.500 0.660 0.660 0.000   349 0.660
STOTI8 27/11/2014 Call 14.750 0.425 0.425 0.000   290 0.425
STOTJ8 27/11/2014 Put 14.750 0.800 0.800 0.000   0 0.800
STOU38 27/11/2014 Call 15.000 0.335 0.335 0.000   115 0.335
STOU48 27/11/2014 Put 15.000 0.960 0.960 0.000   0 0.960
STOTU8 27/11/2014 Call 15.500 0.195 0.195 0.000   363 0.195
STOTV8 27/11/2014 Put 15.500 1.335 1.335 0.000   0 1.335
STOU78 27/11/2014 Call 16.000 0.110 0.110 0.000   160 0.110
STOU88 27/11/2014 Put 16.000 1.760 1.760 0.000   0 1.760
STOTM8 27/11/2014 Call 16.500 0.065 0.065 0.000   45 0.065
STOTN8 27/11/2014 Put 16.500 2.225 2.225 0.000   0 2.225
STOU98 27/11/2014 Call 17.000 0.040 0.040 0.000   0 0.040
STOUA8 27/11/2014 Put 17.000 2.710 2.710 0.000   0 2.710
STOTK8 27/11/2014 Call 17.500 0.030 0.030 0.000   0 0.030
STOTL8 27/11/2014 Put 17.500 3.205 3.205 0.000   9 3.205
STOV78 27/11/2014 Call 18.000 0.025 0.025 0.000   0 0.025
STOV88 27/11/2014 Put 18.000 3.700 3.700 0.000   12 3.700
STOF78 18/12/2014 Call 0.010 14.415 14.415 0.000   0 14.415
STOBL9 18/12/2014 Call 8.000 6.445 6.445 0.000   0 6.445
STOBM9 18/12/2014 Put 8.000 0.001 0.001 0.000   100 0.001
STOWT8 18/12/2014 Call 8.500 5.950 5.950 0.000   0 5.950
STOWU8 18/12/2014 Put 8.500 0.003 0.003 0.000   100 0.003
STOUR8 18/12/2014 Call 9.000 5.450 5.450 0.000   10 5.450
STOUS8 18/12/2014 Put 9.000 0.006 0.006 0.000   2,473 0.006
STOSH8 18/12/2014 Call 9.500 4.950 4.950 0.000   0 4.950
STOSI8 18/12/2014 Put 9.500 0.010 0.010 0.000   1 0.010
STOS38 18/12/2014 Call 10.000 4.450 4.450 0.000   5 4.450
STOS48 18/12/2014 Put 10.000 0.015 0.015 0.000   364 0.015
STOSB8 18/12/2014 Call 10.500 3.955 3.955 0.000   0 3.955
STOSC8 18/12/2014 Put 10.500 0.025 0.025 0.000   200 0.025
STOS18 18/12/2014 Call 11.000 3.460 3.460 0.000   20 3.460
STOS28 18/12/2014 Put 11.000 0.035 0.035 0.000   281 0.035
STOQB8 18/12/2014 Call 11.010 3.405 3.405 0.000   0 3.405
STOQC8 18/12/2014 Put 11.010 0.040 0.040 0.000   0 0.040
STOMB8 18/12/2014 Call 11.250 3.215 3.215 0.000   0 3.215
STOMC8 18/12/2014 Put 11.250 0.045 0.045 0.040 100 230 0.045
STOQA8 18/12/2014 Call 11.260 3.165 3.165 0.000   0 3.165
STOQ98 18/12/2014 Put 11.260 0.045 0.045 0.000   0 0.045
STOSD8 18/12/2014 Call 11.500 2.975 2.975 0.000   40 2.975
STOSE8 18/12/2014 Put 11.500 0.055 0.055 0.000   718 0.055
STOQ78 18/12/2014 Call 11.510 2.930 2.930 0.000   0 2.930
STOQ88 18/12/2014 Put 11.510 0.055 0.055 0.000   350 0.055
STOGO8 18/12/2014 Call 11.750 2.735 2.735 0.000   0 2.735
STOGP8 18/12/2014 Put 11.750 0.070 0.070 0.000   324 0.070
STOQ68 18/12/2014 Call 11.760 2.695 2.695 0.000   16 2.695
STOQ58 18/12/2014 Put 11.760 0.070 0.070 0.000   180 0.070
STOS78 18/12/2014 Call 12.000 2.495 2.495 0.000   30 2.495
STOS88 18/12/2014 Put 12.000 0.085 0.085 0.000   747 0.085
STOQ38 18/12/2014 Call 12.010 2.465 2.465 0.000   0 2.465
STOQ48 18/12/2014 Put 12.010 0.085 0.085 0.000   144 0.085
STOE38 18/12/2014 Call 12.250 2.265 2.265 0.000   0 2.265
STOE48 18/12/2014 Put 12.250 0.110 0.110 0.000   270 0.110
STOSF8 18/12/2014 Call 12.500 2.035 2.035 0.000   1,315 2.035
STOSG8 18/12/2014 Put 12.500 0.135 0.135 0.000   509 0.135
STOX18 18/12/2014 Call 12.510 2.015 2.015 0.000   0 2.015
STOWZ8 18/12/2014 Put 12.510 0.135 0.135 0.000   125 0.135
STOE98 18/12/2014 Call 12.750 1.815 1.815 0.000   150 1.815
STOEF8 18/12/2014 Put 12.750 0.170 0.170 0.000   30 0.170
STOS98 18/12/2014 Call 13.000 1.600 1.600 0.000   164 1.600
STOSA8 18/12/2014 Put 13.000 0.210 0.210 0.220 50 3,614 0.210
STOX98 18/12/2014 Call 13.010 1.590 1.590 0.000   0 1.590
STOX88 18/12/2014 Put 13.010 0.210 0.210 0.000   0 0.210
STOE78 18/12/2014 Call 13.250 1.400 1.400 0.000   45 1.400
STOE88 18/12/2014 Put 13.250 0.260 0.260 0.000   452 0.260
STOS58 18/12/2014 Call 13.500 1.210 1.210 0.000   159 1.210
STOS68 18/12/2014 Put 13.500 0.325 0.325 0.000   403 0.325
STOX68 18/12/2014 Call 13.510 1.200 1.200 0.000   0 1.200
STOX78 18/12/2014 Put 13.510 0.320 0.320 0.000   40 0.320
STOEG8 18/12/2014 Call 13.750 1.035 1.035 0.000   2,050 1.035
STOEH8 18/12/2014 Put 13.750 0.400 0.400 0.000   413 0.400
STOTS8 18/12/2014 Call 14.000 0.875 0.875 0.000   548 0.875
STOTT8 18/12/2014 Put 14.000 0.485 0.485 0.000   1,022 0.485
STOFX8 18/12/2014 Call 14.010 0.865 0.865 0.000   0 0.865
STOFY8 18/12/2014 Put 14.010 0.480 0.480 0.000   370 0.480
STOE58 18/12/2014 Call 14.250 0.725 0.725 0.000   250 0.725
STOE68 18/12/2014 Put 14.250 0.590 0.590 0.570 100 322 0.590
STOVF9 18/12/2014 Call 14.500 0.600 0.600 0.000   3,403 0.600
STOVG9 18/12/2014 Put 14.500 0.710 0.710 0.000   190 0.710
STOML8 18/12/2014 Call 14.510 0.595 0.595 0.000   98 0.595
STOMM8 18/12/2014 Put 14.510 0.700 0.700 0.000   70 0.700
STOEI8 18/12/2014 Call 14.750 0.485 0.485 0.000   295 0.485
STOEJ8 18/12/2014 Put 14.750 0.850 0.850 0.000   50 0.850
STOYV9 18/12/2014 Call 15.000 0.390 0.390 0.000   863 0.390
STOYW9 18/12/2014 Put 15.000 1.005 1.005 1.015 750 800 1.005
STOMO8 18/12/2014 Call 15.010 0.385 0.385 0.000   240 0.385
STOMN8 18/12/2014 Put 15.010 0.985 0.985 0.000   50 0.985
STOEM8 18/12/2014 Call 15.500 0.240 0.240 0.000   218 0.240
STOEN8 18/12/2014 Put 15.500 1.365 1.365 0.000   0 1.365
STOZJ9 18/12/2014 Call 16.000 0.145 0.145 0.000   60 0.145
STOZK9 18/12/2014 Put 16.000 1.785 1.785 0.000   46 1.785
STOEK8 18/12/2014 Call 16.500 0.085 0.085 0.000   0 0.085
STOEL8 18/12/2014 Put 16.500 2.245 2.245 0.000   0 2.245
STOMQ7 18/12/2014 Call 17.000 0.055 0.055 0.000   652 0.055
STOMR7 18/12/2014 Put 17.000 2.725 2.725 0.000   5 2.725
STOUM8 18/12/2014 Call 17.010 0.055 0.055 0.000   0 0.055
STOUN8 18/12/2014 Put 17.010 2.640 2.640 0.000   175 2.640
STOF88 18/12/2014 Call 17.500 0.035 0.035 0.000   110 0.035
STOF98 18/12/2014 Put 17.500 3.215 3.215 0.000   152 3.215
STONX7 18/12/2014 Call 18.000 0.025 0.025 0.000   83 0.025
STONY7 18/12/2014 Put 18.000 3.705 3.705 0.000   0 3.705
STOUT8 18/12/2014 Call 18.010 0.025 0.025 0.000   0 0.025
STOUO8 18/12/2014 Put 18.010 3.595 3.595 0.000   160 3.595
STORM7 18/12/2014 Call 19.000 0.010 0.010 0.000   2,000 0.010
STORN7 18/12/2014 Put 19.000 4.700 4.700 0.000   0 4.700
STOW37 18/12/2014 Call 20.000 0.004 0.004 0.000   83 0.004
STOW47 18/12/2014 Put 20.000 5.695 5.695 0.000   0 5.695
STOYF8 29/01/2015 Call 0.010 14.460 14.460 0.000   0 14.460
STOXL8 29/01/2015 Call 12.750 1.905 1.905 0.000   0 1.905
STOXM8 29/01/2015 Put 12.750 0.210 0.210 0.000   80 0.210
STOYB8 29/01/2015 Call 13.000 1.695 1.695 0.000   0 1.695
STOYE8 29/01/2015 Put 13.000 0.255 0.255 0.000   0 0.255
STOXY8 29/01/2015 Call 13.250 1.505 1.505 0.000   0 1.505
STOXZ8 29/01/2015 Put 13.250 0.315 0.315 0.000   0 0.315
STOXR8 29/01/2015 Call 13.500 1.320 1.320 0.000   0 1.320
STOXS8 29/01/2015 Put 13.500 0.380 0.380 0.000   0 0.380
STOXJ8 29/01/2015 Call 13.750 1.155 1.155 0.000   0 1.155
STOXK8 29/01/2015 Put 13.750 0.460 0.460 0.000   110 0.460
STOY98 29/01/2015 Call 14.000 0.995 0.995 0.000   0 0.995
STOYA8 29/01/2015 Put 14.000 0.550 0.550 0.000   0 0.550
STOY78 29/01/2015 Call 14.250 0.845 0.845 0.000   0 0.845
STOY88 29/01/2015 Put 14.250 0.650 0.650 0.000   15 0.650
STOXT8 29/01/2015 Call 14.500 0.715 0.715 0.000   0 0.715
STOXU8 29/01/2015 Put 14.500 0.770 0.770 0.000   0 0.770
STOXH8 29/01/2015 Call 14.750 0.600 0.600 0.000 5 5 0.600
STOXI8 29/01/2015 Put 14.750 0.905 0.905 0.000   0 0.905
STOY18 29/01/2015 Call 15.000 0.490 0.490 0.000   0 0.490
STOY28 29/01/2015 Put 15.000 1.050 1.050 0.000   0 1.050
STOXV8 29/01/2015 Call 15.500 0.325 0.325 0.000   0 0.325
STOXW8 29/01/2015 Put 15.500 1.390 1.390 0.000   0 1.390
STOY38 29/01/2015 Call 16.000 0.205 0.205 0.000   0 0.205
STOY48 29/01/2015 Put 16.000 1.785 1.785 0.000   0 1.785
STOXN8 29/01/2015 Call 16.500 0.120 0.120 0.000   0 0.120
STOXO8 29/01/2015 Put 16.500 2.230 2.230 0.000   0 2.230
STOY58 29/01/2015 Call 17.000 0.065 0.065 0.000   0 0.065
STOY68 29/01/2015 Put 17.000 2.710 2.710 0.000   0 2.710
STOXP8 29/01/2015 Call 17.500 0.035 0.035 0.000   0 0.035
STOXQ8 29/01/2015 Put 17.500 3.200 3.200 0.000   0 3.200
STOP38 26/03/2015 Call 0.010 14.290 14.290 0.000   0 14.290
STOCQ7 26/03/2015 Call 9.500 4.950 4.950 0.000   0 4.950
STOCR7 26/03/2015 Put 9.500 0.035 0.035 0.000   335 0.035
STOBR7 26/03/2015 Call 11.000 3.490 3.490 0.000   0 3.490
STOBS7 26/03/2015 Put 11.000 0.095 0.095 0.000   15 0.095
STOPN8 26/03/2015 Call 11.010 3.335 3.335 0.000   416 3.335
STOPM8 26/03/2015 Put 11.010 0.095 0.095 0.000   0 0.095
STOBV7 26/03/2015 Call 11.500 3.035 3.035 0.000   0 3.035
STOBW7 26/03/2015 Put 11.500 0.135 0.135 0.000   0 0.135
STOP78 26/03/2015 Call 11.510 2.890 2.890 0.000   604 2.890
STOP68 26/03/2015 Put 11.510 0.135 0.135 0.000   420 0.135
STON28 26/03/2015 Call 11.750 2.810 2.810 0.000   0 2.810
STON38 26/03/2015 Put 11.750 0.160 0.160 0.000   0 0.160
STORH8 26/03/2015 Call 11.760 2.670 2.670 0.000   0 2.670
STORG8 26/03/2015 Put 11.760 0.160 0.160 0.000   85 0.160
STOBP7 26/03/2015 Call 12.000 2.590 2.590 0.000   0 2.590
STOBQ7 26/03/2015 Put 12.000 0.195 0.195 0.000   35 0.195
STOPO8 26/03/2015 Call 12.010 2.455 2.455 0.000   182 2.455
STOPP8 26/03/2015 Put 12.010 0.195 0.195 0.000   0 0.195
STOMV8 26/03/2015 Call 12.250 2.375 2.375 0.000   0 2.375
STOMW8 26/03/2015 Put 12.250 0.230 0.230 0.265 15 120 0.230
STOBX7 26/03/2015 Call 12.500 2.170 2.170 0.000   0 2.170
STOBY7 26/03/2015 Put 12.500 0.275 0.275 0.000   499 0.275
STOPR8 26/03/2015 Call 12.510 2.050 2.050 0.000   0 2.050
STOPQ8 26/03/2015 Put 12.510 0.275 0.275 0.000   0 0.275
STON48 26/03/2015 Call 12.750 1.970 1.970 0.000   0 1.970
STON58 26/03/2015 Put 12.750 0.325 0.325 0.000   0 0.325
STOC47 26/03/2015 Call 13.000 1.775 1.775 0.000   1,360 1.775
STOC57 26/03/2015 Put 13.000 0.385 0.385 0.370 80 1,110 0.385
STOMZ8 26/03/2015 Call 13.250 1.590 1.590 0.000   0 1.590
STON18 26/03/2015 Put 13.250 0.455 0.455 0.000   300 0.455
STOBZ7 26/03/2015 Call 13.500 1.420 1.420 0.000   17 1.420
STOC17 26/03/2015 Put 13.500 0.535 0.535 0.000   285 0.535
STON68 26/03/2015 Call 13.750 1.250 1.250 0.000   121 1.250
STON78 26/03/2015 Put 13.750 0.625 0.625 0.605 15 150 0.625
STOC27 26/03/2015 Call 14.000 1.095 1.095 0.000   116 1.095
STOC37 26/03/2015 Put 14.000 0.725 0.725 0.000   837 0.725
STOPT8 26/03/2015 Call 14.010 1.025 1.025 0.000   100 1.025
STOPS8 26/03/2015 Put 14.010 0.720 0.720 0.000   199 0.720
STOMX8 26/03/2015 Call 14.250 0.950 0.950 0.000   74 0.950
STOMY8 26/03/2015 Put 14.250 0.840 0.840 0.000   0 0.840
STOBM7 26/03/2015 Call 14.500 0.820 0.820 0.000   4,513 0.820
STOBO7 26/03/2015 Put 14.500 0.965 0.965 0.000   3,581 0.965
STON88 26/03/2015 Call 14.750 0.705 0.705 0.000 15 55 0.705
STON98 26/03/2015 Put 14.750 1.110 1.110 0.000   0 1.110
STOFK7 26/03/2015 Call 15.000 0.595 0.595 0.000   1,530 0.595
STOFL7 26/03/2015 Put 15.000 1.260 1.260 0.000   94 1.260
STOP48 26/03/2015 Call 15.500 0.420 0.420 0.000   370 0.420
STOP58 26/03/2015 Put 15.500 1.600 1.600 0.000   0 1.600
STOLU7 26/03/2015 Call 16.000 0.290 0.290 0.000   167 0.290
STOLW7 26/03/2015 Put 16.000 1.975 1.975 0.000   0 1.975
STOSP8 26/03/2015 Call 16.500 0.190 0.190 0.000   160 0.190
STOSQ8 26/03/2015 Put 16.500 2.385 2.385 0.000   0 2.385
STOMS7 26/03/2015 Call 17.000 0.125 0.125 0.000   211 0.125
STOMT7 26/03/2015 Put 17.000 2.815 2.815 0.000   0 2.815
STOUV8 26/03/2015 Call 17.010 0.115 0.115 0.000   0 0.115
STOUU8 26/03/2015 Put 17.010 2.805 2.805 0.000   540 2.805
STOT68 26/03/2015 Call 17.500 0.085 0.085 0.000   0 0.085
STOT78 26/03/2015 Put 17.500 3.270 3.270 0.000   0 3.270
STONZ7 26/03/2015 Call 18.000 0.055 0.055 0.000   400 0.055
STOP17 26/03/2015 Put 18.000 3.735 3.735 0.000   0 3.735
STORO7 26/03/2015 Call 19.000 0.025 0.025 0.000   0 0.025
STORP7 26/03/2015 Put 19.000 4.705 4.705 0.000   0 4.705
STOW57 26/03/2015 Call 20.000 0.010 0.010 0.000   0 0.010
STOW67 26/03/2015 Put 20.000 5.705 5.705 0.000   0 5.705
STOWM8 25/06/2015 Call 0.010 14.400 14.400 0.000   0 14.400
STOBO9 25/06/2015 Call 8.000 6.445 6.445 0.000   1,856 6.445
STOBP9 25/06/2015 Put 8.000 0.030 0.030 0.000   0 0.030
STOX48 25/06/2015 Call 10.500 3.995 3.995 0.000   0 3.995
STOX58 25/06/2015 Put 10.500 0.115 0.115 0.000   256 0.115
STOXC8 25/06/2015 Call 11.000 3.535 3.535 0.000   0 3.535
STOXD8 25/06/2015 Put 11.000 0.155 0.155 0.000   40 0.155
STOX28 25/06/2015 Call 11.500 3.095 3.095 0.000   2,039 3.095
STOX38 25/06/2015 Put 11.500 0.215 0.215 0.000   20 0.215
STOXA8 25/06/2015 Call 12.000 2.675 2.675 0.000   0 2.675
STOXB8 25/06/2015 Put 12.000 0.290 0.290 0.000   30 0.290
STOVR8 25/06/2015 Call 12.250 2.480 2.480 0.000   0 2.480
STOVS8 25/06/2015 Put 12.250 0.335 0.335 0.000   0 0.335
STOWV8 25/06/2015 Call 12.500 2.280 2.280 0.000   0 2.280
STOWW8 25/06/2015 Put 12.500 0.390 0.390 0.000   78 0.390
STOVZ8 25/06/2015 Call 12.750 2.100 2.100 0.000   0 2.100
STOW18 25/06/2015 Put 12.750 0.450 0.450 0.000   2,020 0.450
STOYC8 25/06/2015 Call 13.000 1.915 1.915 0.000   7 1.915
STOYD8 25/06/2015 Put 13.000 0.515 0.515 0.000   224 0.515
STOVT8 25/06/2015 Call 13.250 1.745 1.745 0.000   0 1.745
STOVU8 25/06/2015 Put 13.250 0.595 0.595 0.000   0 0.595
STOEK9 25/06/2015 Call 13.500 1.575 1.575 0.000   0 1.575
STOEL9 25/06/2015 Put 13.500 0.680 0.680 0.000   168 0.680
STOW28 25/06/2015 Call 13.750 1.425 1.425 0.000   0 1.425
STOW38 25/06/2015 Put 13.750 0.775 0.775 0.000   0 0.775
STOF79 25/06/2015 Call 14.000 1.275 1.275 0.000   1 1.275
STOF89 25/06/2015 Put 14.000 0.875 0.875 0.000   10 0.875
STOVV8 25/06/2015 Call 14.250 1.140 1.140 0.000   0 1.140
STOVW8 25/06/2015 Put 14.250 0.990 0.990 0.000   3 0.990
STOVH9 25/06/2015 Call 14.500 1.015 1.015 0.000   207 1.015
STOVI9 25/06/2015 Put 14.500 1.110 1.110 0.000   46 1.110
STOVP8 25/06/2015 Call 14.750 0.900 0.900 0.000   0 0.900
STOVQ8 25/06/2015 Put 14.750 1.245 1.245 0.000   0 1.245
STOYX9 25/06/2015 Call 15.000 0.795 0.795 0.000   0 0.795
STOYZ9 25/06/2015 Put 15.000 1.390 1.390 0.000   450 1.390
STOVC8 25/06/2015 Call 15.500 0.610 0.610 0.000   65 0.610
STOVB8 25/06/2015 Put 15.500 1.700 1.700 0.000   0 1.700
STOZL9 25/06/2015 Call 16.000 0.460 0.460 0.000   387 0.460
STOZM9 25/06/2015 Put 16.000 2.050 2.050 0.000   0 2.050
STOVX8 25/06/2015 Call 16.500 0.335 0.335 0.000   1 0.335
STOVY8 25/06/2015 Put 16.500 2.435 2.435 0.000   0 2.435
STOMU7 25/06/2015 Call 17.000 0.245 0.245 0.000   0 0.245
STOMV7 25/06/2015 Put 17.000 2.845 2.845 0.000   120 2.845
STOWP8 25/06/2015 Call 17.500 0.175 0.175 0.000   0 0.175
STOWQ8 25/06/2015 Put 17.500 3.285 3.285 0.000   0 3.285
STOP27 25/06/2015 Call 18.000 0.125 0.125 0.000   100 0.125
STOP37 25/06/2015 Put 18.000 3.750 3.750 0.000   0 3.750
STORQ7 25/06/2015 Call 19.000 0.065 0.065 0.000   0 0.065
STORR7 25/06/2015 Put 19.000 4.715 4.715 0.000   0 4.715
STOW77 25/06/2015 Call 20.000 0.040 0.040 0.000   0 0.040
STOW87 25/06/2015 Put 20.000 5.700 5.700 0.000   0 5.700
STOMD8 24/09/2015 Call 11.000 3.535 3.535 0.000   0 3.535
STOME8 24/09/2015 Put 11.000 0.160 0.160 0.000   0 0.160
STOE18 24/09/2015 Call 11.500 3.115 3.115 0.000   0 3.115
STOE28 24/09/2015 Put 11.500 0.245 0.245 0.000   0 0.245
STOBY8 24/09/2015 Call 12.000 2.720 2.720 0.000   0 2.720
STOBZ8 24/09/2015 Put 12.000 0.355 0.355 0.000   0 0.355
STOWT7 24/09/2015 Call 12.500 2.360 2.360 0.000   0 2.360
STOWU7 24/09/2015 Put 12.500 0.490 0.490 0.000   0 0.490
STOVJ7 24/09/2015 Call 13.000 2.030 2.030 0.000   0 2.030
STOVK7 24/09/2015 Put 13.000 0.660 0.660 0.000   0 0.660
STOVT7 24/09/2015 Call 13.500 1.730 1.730 0.000   100 1.730
STOVU7 24/09/2015 Put 13.500 0.860 0.860 0.000   0 0.860
STOVL7 24/09/2015 Call 14.000 1.460 1.460 0.000   0 1.460
STOVM7 24/09/2015 Put 14.000 1.090 1.090 0.000   0 1.090
STOVN7 24/09/2015 Call 14.500 1.225 1.225 0.000   0 1.225
STOVO7 24/09/2015 Put 14.500 1.350 1.350 0.000   0 1.350
STOVR7 24/09/2015 Call 15.000 1.020 1.020 0.000   0 1.020
STOVS7 24/09/2015 Put 15.000 1.650 1.650 0.000   0 1.650
STOVP7 24/09/2015 Call 16.000 0.695 0.695 0.000   0 0.695
STOVQ7 24/09/2015 Put 16.000 2.310 2.310 0.000   0 2.310
STOVX7 24/09/2015 Call 17.000 0.460 0.460 0.000   0 0.460
STOVY7 24/09/2015 Put 17.000 3.070 3.070 0.000   0 3.070
STOVZ7 24/09/2015 Call 18.000 0.300 0.300 0.000   0 0.300
STOW17 24/09/2015 Put 18.000 3.895 3.895 0.000   0 3.895
STOVV7 24/09/2015 Call 19.000 0.190 0.190 0.000   0 0.190
STOVW7 24/09/2015 Put 19.000 4.780 4.780 0.000   0 4.780
STOW97 24/09/2015 Call 20.000 0.115 0.115 0.000   0 0.115
STOWA7 24/09/2015 Put 20.000 5.720 5.720 0.000   0 5.720
STOSG9 17/12/2015 Call 10.000 4.510 4.510 0.000   0 4.510
STOSH9 17/12/2015 Put 10.000 0.180 0.180 0.000   100 0.180
STOS69 17/12/2015 Call 10.500 4.075 4.075 0.000   0 4.075
STOS79 17/12/2015 Put 10.500 0.260 0.260 0.000   100 0.260
STOSE9 17/12/2015 Call 11.000 3.665 3.665 0.000   0 3.665
STOSF9 17/12/2015 Put 11.000 0.355 0.355 0.000   35 0.355
STOS29 17/12/2015 Call 11.500 3.280 3.280 0.000   0 3.280
STOS39 17/12/2015 Put 11.500 0.475 0.475 0.000   100 0.475
STOSC9 17/12/2015 Call 12.000 2.920 2.920 0.000   0 2.920
STOSD9 17/12/2015 Put 12.000 0.620 0.620 0.000   0 0.620
STOS49 17/12/2015 Call 12.500 2.585 2.585 0.000   0 2.585
STOS59 17/12/2015 Put 12.500 0.785 0.785 0.000   0 0.785
STOSL9 17/12/2015 Call 13.000 2.275 2.275 0.000   36 2.275
STOSM9 17/12/2015 Put 13.000 0.975 0.975 0.000   0 0.975
STOST9 17/12/2015 Call 13.500 2.000 2.000 0.000   0 2.000
STOSU9 17/12/2015 Put 13.500 1.195 1.195 0.000   328 1.195
STOTQ9 17/12/2015 Call 14.000 1.745 1.745 0.000   30 1.745
STOTR9 17/12/2015 Put 14.000 1.435 1.435 0.000   0 1.435
STOVJ9 17/12/2015 Call 14.500 1.515 1.515 0.000   0 1.515
STOVK9 17/12/2015 Put 14.500 1.700 1.700 0.000   0 1.700
STOZ19 17/12/2015 Call 15.000 1.315 1.315 0.000   0 1.315
STOZ29 17/12/2015 Put 15.000 1.995 1.995 0.000   0 1.995
STOZN9 17/12/2015 Call 16.000 0.975 0.975 0.000   0 0.975
STOZO9 17/12/2015 Put 16.000 2.635 2.635 0.000   0 2.635
STOMW7 17/12/2015 Call 17.000 0.715 0.715 0.000   0 0.715
STOMX7 17/12/2015 Put 17.000 3.350 3.350 0.000   0 3.350
STOP47 17/12/2015 Call 18.000 0.515 0.515 0.000   0 0.515
STOP57 17/12/2015 Put 18.000 4.130 4.130 0.000   0 4.130
STORS7 17/12/2015 Call 19.000 0.370 0.370 0.000   0 0.370
STORT7 17/12/2015 Put 19.000 4.960 4.960 0.000   0 4.960
STOWB7 17/12/2015 Call 20.000 0.260 0.260 0.000   0 0.260
STOWC7 17/12/2015 Put 20.000 5.840 5.840 0.000   0 5.840
STOPK8 23/03/2016 Call 11.000 3.545 3.545 0.000   0 3.545
STOPL8 23/03/2016 Put 11.000 0.210 0.210 0.000   0 0.210
STONW8 23/03/2016 Call 11.500 3.130 3.130 0.000   0 3.130
STONX8 23/03/2016 Put 11.500 0.305 0.305 0.000   0 0.305
STOP18 23/03/2016 Call 12.000 2.750 2.750 0.000   0 2.750
STOP28 23/03/2016 Put 12.000 0.425 0.425 0.000   0 0.425
STONO8 23/03/2016 Call 12.500 2.395 2.395 0.000   0 2.395
STONP8 23/03/2016 Put 12.500 0.575 0.575 0.000   0 0.575
STONY8 23/03/2016 Call 13.000 2.070 2.070 0.000   0 2.070
STONZ8 23/03/2016 Put 13.000 0.750 0.750 0.000   0 0.750
STONM8 23/03/2016 Call 13.500 1.785 1.785 0.000   0 1.785
STONN8 23/03/2016 Put 13.500 0.960 0.960 0.000   0 0.960
STONS8 23/03/2016 Call 14.000 1.530 1.530 0.000   0 1.530
STONT8 23/03/2016 Put 14.000 1.195 1.195 0.000   0 1.195
STONK8 23/03/2016 Call 14.500 1.300 1.300 0.000   0 1.300
STONL8 23/03/2016 Put 14.500 1.460 1.460 0.000   0 1.460
STONQ8 23/03/2016 Call 15.000 1.095 1.095 0.000   0 1.095
STONR8 23/03/2016 Put 15.000 1.745 1.745 0.000   0 1.745
STONU8 23/03/2016 Call 16.000 0.770 0.770 0.000   0 0.770
STONV8 23/03/2016 Put 16.000 2.405 2.405 0.000   0 2.405
STOSL8 23/03/2016 Call 17.000 0.530 0.530 0.000   0 0.530
STOSM8 23/03/2016 Put 17.000 3.140 3.140 0.000   0 3.140
STOST8 23/03/2016 Call 18.000 0.360 0.360 0.000   0 0.360
STOSU8 23/03/2016 Put 18.000 3.940 3.940 0.000   0 3.940
STOL17 23/06/2016 Call 10.500 4.320 4.320 0.000   0 4.320
STOL27 23/06/2016 Put 10.500 0.520 0.520 0.000   400 0.520
STOKS7 23/06/2016 Call 11.000 3.970 3.970 0.000   0 3.970
STOKT7 23/06/2016 Put 11.000 0.655 0.655 0.000   0 0.655
STOL37 23/06/2016 Call 11.500 3.645 3.645 0.000   0 3.645
STOL47 23/06/2016 Put 11.500 0.815 0.815 0.000   0 0.815
STOKU7 23/06/2016 Call 12.000 3.340 3.340 0.000   0 3.340
STOKV7 23/06/2016 Put 12.000 1.000 1.000 0.000   0 1.000
STOL77 23/06/2016 Call 12.500 3.050 3.050 0.000   0 3.050
STOL87 23/06/2016 Put 12.500 1.195 1.195 0.000   78 1.195
STOKW7 23/06/2016 Call 13.000 2.795 2.795 0.000   0 2.795
STOKX7 23/06/2016 Put 13.000 1.420 1.420 0.000   0 1.420
STOL97 23/06/2016 Call 13.500 2.545 2.545 0.000   0 2.545
STOLA7 23/06/2016 Put 13.500 1.660 1.660 0.000   0 1.660
STOKY7 23/06/2016 Call 14.000 2.325 2.325 0.000   0 2.325
STOKZ7 23/06/2016 Put 14.000 1.920 1.920 0.000   0 1.920
STOL57 23/06/2016 Call 14.500 2.115 2.115 0.000   0 2.115
STOL67 23/06/2016 Put 14.500 2.195 2.195 0.000   0 2.195
STOLC7 23/06/2016 Call 15.000 1.925 1.925 0.000   0 1.925
STOLD7 23/06/2016 Put 15.000 2.495 2.495 0.000   0 2.495
STOLX7 23/06/2016 Call 16.000 1.580 1.580 0.000   0 1.580
STOLY7 23/06/2016 Put 16.000 3.125 3.125 0.000   0 3.125
STOMY7 23/06/2016 Call 17.000 1.310 1.310 0.000   0 1.310
STOMZ7 23/06/2016 Put 17.000 3.820 3.820 0.000   0 3.820
STOP67 23/06/2016 Call 18.000 1.080 1.080 0.000   832 1.080
STOP77 23/06/2016 Put 18.000 4.565 4.565 0.000   0 4.565
STORU7 23/06/2016 Call 19.000 0.880 0.880 0.000   0 0.880
STORV7 23/06/2016 Put 19.000 5.345 5.345 0.000   0 5.345
STOWD7 23/06/2016 Call 20.000 0.720 0.720 0.000   0 0.720
STOWE7 23/06/2016 Put 20.000 6.160 6.160 0.000   0 6.160
STOMF8 22/12/2016 Call 11.000 3.700 3.700 0.000   0 3.700
STOMG8 22/12/2016 Put 11.000 0.560 0.560 0.000   152 0.560
STOG28 22/12/2016 Call 11.500 3.340 3.340 0.000   0 3.340
STOG38 22/12/2016 Put 11.500 0.715 0.715 0.000   100 0.715
STOEO8 22/12/2016 Call 12.000 3.000 3.000 0.000   0 3.000
STOEP8 22/12/2016 Put 12.000 0.895 0.895 0.000   0 0.895
STOES8 22/12/2016 Call 12.500 2.690 2.690 0.000   0 2.690
STOET8 22/12/2016 Put 12.500 1.085 1.085 0.000   0 1.085
STOEQ8 22/12/2016 Call 13.000 2.410 2.410 0.000   0 2.410
STOER8 22/12/2016 Put 13.000 1.315 1.315 0.000   0 1.315
STOEW8 22/12/2016 Call 13.500 2.150 2.150 0.000   0 2.150
STOEX8 22/12/2016 Put 13.500 1.550 1.550 0.000   0 1.550
STOF58 22/12/2016 Call 14.000 1.920 1.920 0.000   0 1.920
STOF68 22/12/2016 Put 14.000 1.815 1.815 0.000   0 1.815
STOEU8 22/12/2016 Call 14.500 1.700 1.700 0.000   0 1.700
STOEV8 22/12/2016 Put 14.500 2.090 2.090 0.000   80 2.090
STOF38 22/12/2016 Call 15.000 1.510 1.510 0.000   0 1.510
STOF48 22/12/2016 Put 15.000 2.395 2.395 0.000   0 2.395
STOF18 22/12/2016 Call 16.000 1.180 1.180 0.000   0 1.180
STOF28 22/12/2016 Put 16.000 3.035 3.035 0.000   0 3.035
STOEY8 22/12/2016 Call 17.000 0.920 0.920 0.000   0 0.920
STOEZ8 22/12/2016 Put 17.000 3.730 3.730 0.000   0 3.730
STOFF8 22/12/2016 Call 18.000 0.710 0.710 0.000   0 0.710
STOFG8 22/12/2016 Put 18.000 4.475 4.475 0.000   0 4.475
STOW48 29/06/2017 Call 12.000 2.875 2.875 0.000   0 2.875
STOW58 29/06/2017 Put 12.000 0.695 0.695 0.000   100 0.695
STOWA8 29/06/2017 Call 12.500 2.550 2.550 0.000   0 2.550
STOWB8 29/06/2017 Put 12.500 0.865 0.865 0.000   100 0.865
STOWE8 29/06/2017 Call 13.000 2.265 2.265 0.000   0 2.265
STOWF8 29/06/2017 Put 13.000 1.060 1.060 0.000   0 1.060
STOW88 29/06/2017 Call 13.500 2.000 2.000 0.000   0 2.000
STOW98 29/06/2017 Put 13.500 1.285 1.285 0.000   0 1.285
STOWG8 29/06/2017 Call 14.000 1.760 1.760 0.000   0 1.760
STOWH8 29/06/2017 Put 14.000 1.520 1.520 0.000   0 1.520
STOW68 29/06/2017 Call 14.500 1.550 1.550 0.000   0 1.550
STOW78 29/06/2017 Put 14.500 1.785 1.785 0.000   0 1.785
STOWK8 29/06/2017 Call 15.000 1.360 1.360 0.000   0 1.360
STOWL8 29/06/2017 Put 15.000 2.065 2.065 0.000   0 2.065
STOWI8 29/06/2017 Call 16.000 1.035 1.035 0.000   0 1.035
STOWJ8 29/06/2017 Put 16.000 2.690 2.690 0.000   0 2.690
STOWC8 29/06/2017 Call 17.000 0.785 0.785 0.000   0 0.785
STOWD8 29/06/2017 Put 17.000 3.380 3.380 0.000   0 3.380
STOWN8 29/06/2017 Call 18.000 0.590 0.590 0.000   0 0.590
STOWO8 29/06/2017 Put 18.000 4.125 4.125 0.000   0 4.125

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.