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 14.590 Down -0.050 14.580 14.650 14.790 14.810 14.580 2,569,041 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 14.420 14.420 0.000   0 14.420
STOM78 28/08/2014 Call 11.250 3.345 3.345 0.000   0 3.345
STOM88 28/08/2014 Put 11.250 0.000 0.000 0.000   0 0.000
STOLN8 28/08/2014 Call 11.500 3.095 3.095 0.000   0 3.095
STOLO8 28/08/2014 Put 11.500 0.001 0.001 0.000   0 0.001
STOLL8 28/08/2014 Call 11.750 2.845 2.845 0.000   0 2.845
STOLM8 28/08/2014 Put 11.750 0.001 0.001 0.000   0 0.001
STOLC8 28/08/2014 Call 12.000 2.595 2.595 0.000   0 2.595
STOLD8 28/08/2014 Put 12.000 0.002 0.002 0.000   0 0.002
STOL68 28/08/2014 Call 12.250 2.350 2.350 0.000   0 2.350
STOL78 28/08/2014 Put 12.250 0.005 0.005 0.000   0 0.005
STOKL8 28/08/2014 Call 12.500 2.100 2.100 0.000   0 2.100
STOKM8 28/08/2014 Put 12.500 0.008 0.008 0.000   0 0.008
STOKV8 28/08/2014 Call 12.750 1.850 1.850 0.000   0 1.850
STOKW8 28/08/2014 Put 12.750 0.010 0.010 0.000   0 0.010
STOLA8 28/08/2014 Call 13.000 1.605 1.605 0.000   0 1.605
STOLB8 28/08/2014 Put 13.000 0.015 0.015 0.000   0 0.015
STOL28 28/08/2014 Call 13.250 1.360 1.360 0.000   0 1.360
STOL38 28/08/2014 Put 13.250 0.025 0.025 0.000   0 0.025
STOKP8 28/08/2014 Call 13.500 1.120 1.120 0.000   0 1.120
STOKQ8 28/08/2014 Put 13.500 0.035 0.035 0.000 100 0 0.035
STOMQ8 28/08/2014 Call 13.510 0.965 0.965 0.955 2 0 0.965
STOMP8 28/08/2014 Put 13.510 0.040 0.040 0.000   0 0.040
STOKT8 28/08/2014 Call 13.750 0.880 0.880 0.985 799 0 0.880
STOKU8 28/08/2014 Put 13.750 0.060 0.060 0.050 110 0 0.060
STOWR8 28/08/2014 Call 13.760 0.740 0.740 0.000   0 0.740
STOWS8 28/08/2014 Put 13.760 0.060 0.060 0.000   0 0.060
STOL48 28/08/2014 Call 14.000 0.655 0.655 0.655 587 0 0.655
STOL58 28/08/2014 Put 14.000 0.100 0.100 0.090 341 0 0.100
STOSW8 28/08/2014 Call 14.010 0.530 0.530 0.000   0 0.530
STOSV8 28/08/2014 Put 14.010 0.100 0.100 0.070 100 0 0.100
STOKZ8 28/08/2014 Call 14.250 0.450 0.450 0.495 688 0 0.450
STOL18 28/08/2014 Put 14.250 0.170 0.170 0.145 190 0 0.170
STOVL8 28/08/2014 Call 14.260 0.350 0.350 0.000   0 0.350
STOVM8 28/08/2014 Put 14.260 0.175 0.175 0.135 900 0 0.175
STOKN8 28/08/2014 Call 14.500 0.280 0.280 0.300 505 0 0.280
STOKO8 28/08/2014 Put 14.500 0.285 0.285 0.000 100 0 0.285
STOVA8 28/08/2014 Call 14.510 0.210 0.210 0.000   0 0.210
STOV98 28/08/2014 Put 14.510 0.285 0.285 0.000   0 0.285
STOKR8 28/08/2014 Call 14.750 0.155 0.155 0.155 372 0 0.155
STOKS8 28/08/2014 Put 14.750 0.440 0.440 0.000   0 0.440
STOVH8 28/08/2014 Call 14.760 0.110 0.110 0.135 100 0 0.110
STOVI8 28/08/2014 Put 14.760 0.445 0.445 0.000   0 0.445
STOLE8 28/08/2014 Call 15.000 0.080 0.080 0.000   0 0.080
STOLF8 28/08/2014 Put 15.000 0.630 0.630 0.000   0 0.630
STOSX8 28/08/2014 Call 15.010 0.055 0.055 0.070 150 0 0.055
STOSY8 28/08/2014 Put 15.010 0.640 0.640 0.000   0 0.640
STOKX8 28/08/2014 Call 15.500 0.015 0.015 0.020 150 0 0.015
STOKY8 28/08/2014 Put 15.500 1.085 1.085 0.000   0 1.085
STOVD8 28/08/2014 Call 15.510 0.010 0.010 0.000   0 0.010
STOVE8 28/08/2014 Put 15.510 1.095 1.095 0.000   0 1.095
STOL88 28/08/2014 Call 16.000 0.002 0.002 0.000   0 0.002
STOL98 28/08/2014 Put 16.000 1.575 1.575 0.000   0 1.575
STOVG8 28/08/2014 Call 16.010 0.002 0.002 0.000   0 0.002
STOVF8 28/08/2014 Put 16.010 1.585 1.585 0.000   0 1.585
STOLH8 28/08/2014 Call 16.500 0.000 0.000 0.000   0 0.000
STOLI8 28/08/2014 Put 16.500 2.075 2.075 0.000   0 2.075
STOLJ8 28/08/2014 Call 17.000 0.000 0.000 0.000   0 0.000
STOLK8 28/08/2014 Put 17.000 2.575 2.575 0.000   0 2.575
STOT28 28/08/2014 Call 17.500 0.000 0.000 0.000   0 0.000
STOT38 28/08/2014 Put 17.500 3.075 3.075 0.000   0 3.075
STOV38 28/08/2014 Call 18.000 0.000 0.000 0.000   0 0.000
STOV48 28/08/2014 Put 18.000 3.575 3.575 0.000   0 3.575
STOW27 25/09/2014 Call 0.010 14.450 14.450 0.000   0 14.450
STOPN9 25/09/2014 Call 8.500 6.095 6.095 0.000   0 6.095
STOPO9 25/09/2014 Put 8.500 0.000 0.000 0.000   0 0.000
STOKC9 25/09/2014 Call 10.000 4.595 4.595 0.000   0 4.595
STOKD9 25/09/2014 Put 10.000 0.001 0.001 0.000   0 0.001
STOKK9 25/09/2014 Call 10.500 4.095 4.095 0.000   0 4.095
STOKL9 25/09/2014 Put 10.500 0.003 0.003 0.000   0 0.003
STOK69 25/09/2014 Call 11.000 3.595 3.595 0.000   0 3.595
STOK79 25/09/2014 Put 11.000 0.008 0.008 0.000   0 0.008
STOWV7 25/09/2014 Call 11.010 3.465 3.465 0.000   0 3.465
STOWW7 25/09/2014 Put 11.010 0.008 0.008 0.000   0 0.008
STOM98 25/09/2014 Call 11.250 3.345 3.345 0.000   0 3.345
STOMA8 25/09/2014 Put 11.250 0.010 0.010 0.000   0 0.010
STOKI9 25/09/2014 Call 11.500 3.095 3.095 0.000   0 3.095
STOKJ9 25/09/2014 Put 11.500 0.015 0.015 0.000   0 0.015
STOX57 25/09/2014 Call 11.510 2.985 2.985 0.000   0 2.985
STOX47 25/09/2014 Put 11.510 0.015 0.015 0.000   0 0.015
STOGM8 25/09/2014 Call 11.750 2.850 2.850 0.000   0 2.850
STOGN8 25/09/2014 Put 11.750 0.020 0.020 0.000   0 0.020
STOK89 25/09/2014 Call 12.000 2.600 2.600 0.000   0 2.600
STOK99 25/09/2014 Put 12.000 0.020 0.020 0.000   0 0.020
STOX67 25/09/2014 Call 12.010 2.500 2.500 0.000   0 2.500
STOX77 25/09/2014 Put 12.010 0.020 0.020 0.000   0 0.020
STOCF8 25/09/2014 Call 12.250 2.350 2.350 0.000   0 2.350
STOCG8 25/09/2014 Put 12.250 0.025 0.025 0.000   0 0.025
STOKG9 25/09/2014 Call 12.500 2.100 2.100 0.000   0 2.100
STOKH9 25/09/2014 Put 12.500 0.035 0.035 0.000   0 0.035
STOWR7 25/09/2014 Call 12.750 1.855 1.855 0.000   0 1.855
STOWS7 25/09/2014 Put 12.750 0.040 0.040 0.000   0 0.040
STOKA9 25/09/2014 Call 13.000 1.605 1.605 0.000   0 1.605
STOKB9 25/09/2014 Put 13.000 0.055 0.055 0.060 143 0 0.055
STOWL7 25/09/2014 Call 13.250 1.360 1.360 0.000   0 1.360
STOWM7 25/09/2014 Put 13.250 0.075 0.075 0.000   0 0.075
STOZ68 25/09/2014 Call 13.260 1.290 1.290 0.000   0 1.290
STOZ78 25/09/2014 Put 13.260 0.075 0.075 0.000   0 0.075
STOKE9 25/09/2014 Call 13.500 1.125 1.125 0.000   0 1.125
STOKF9 25/09/2014 Put 13.500 0.100 0.100 0.000   0 0.100
STOWY8 25/09/2014 Call 13.510 1.065 1.065 0.000   0 1.065
STOWX8 25/09/2014 Put 13.510 0.100 0.100 0.000   0 0.100
STOVD7 25/09/2014 Call 13.750 0.895 0.895 0.000 30 0 0.895
STOVE7 25/09/2014 Put 13.750 0.140 0.140 0.000   0 0.140
STOZ38 25/09/2014 Call 13.760 0.855 0.855 0.000   0 0.855
STOZ28 25/09/2014 Put 13.760 0.140 0.140 0.000   0 0.140
STONU7 25/09/2014 Call 14.000 0.690 0.690 0.000   0 0.690
STONV7 25/09/2014 Put 14.000 0.200 0.200 0.165 545 0 0.200
STOYZ8 25/09/2014 Call 14.010 0.665 0.665 0.000   0 0.665
STOZ18 25/09/2014 Put 14.010 0.200 0.200 0.000   0 0.200
STOV97 25/09/2014 Call 14.250 0.510 0.510 0.000   0 0.510
STOVA7 25/09/2014 Put 14.250 0.285 0.285 0.000   0 0.285
STOUG8 25/09/2014 Call 14.260 0.495 0.495 0.000   0 0.495
STOUH8 25/09/2014 Put 14.260 0.285 0.285 0.000   0 0.285
STOVD9 25/09/2014 Call 14.500 0.365 0.365 0.375 100 0 0.365
STOVE9 25/09/2014 Put 14.500 0.395 0.395 0.380 60 0 0.395
STOMI8 25/09/2014 Call 14.510 0.355 0.355 0.000   0 0.355
STOMH8 25/09/2014 Put 14.510 0.395 0.395 0.000 250 0 0.395
STOV77 25/09/2014 Call 14.750 0.250 0.250 0.240 906 0 0.250
STOV87 25/09/2014 Put 14.750 0.540 0.540 0.000   0 0.540
STOYM8 25/09/2014 Call 14.760 0.245 0.245 0.000   0 0.245
STOYN8 25/09/2014 Put 14.760 0.540 0.540 0.000   0 0.540
STOYT9 25/09/2014 Call 15.000 0.165 0.165 0.185 160 0 0.165
STOYU9 25/09/2014 Put 15.000 0.710 0.710 0.000   0 0.710
STOMJ8 25/09/2014 Call 15.010 0.165 0.165 0.175 220 0 0.165
STOMK8 25/09/2014 Put 15.010 0.710 0.710 0.000   0 0.710
STOVB7 25/09/2014 Call 15.500 0.070 0.070 0.080 250 0 0.070
STOVC7 25/09/2014 Put 15.500 1.115 1.115 0.000   0 1.115
STOMT8 25/09/2014 Call 15.510 0.070 0.070 0.000   0 0.070
STOMU8 25/09/2014 Put 15.510 1.115 1.115 0.000   0 1.115
STOJN8 25/09/2014 Call 16.000 0.030 0.030 0.035 150 0 0.030
STOJO8 25/09/2014 Put 16.000 1.585 1.585 0.000   0 1.585
STOX97 25/09/2014 Call 16.010 0.025 0.025 0.000   0 0.025
STOX87 25/09/2014 Put 16.010 1.570 1.570 0.000   0 1.570
STOVF7 25/09/2014 Call 16.500 0.010 0.010 0.000   0 0.010
STOVG7 25/09/2014 Put 16.500 2.075 2.075 0.000   0 2.075
STOXA7 25/09/2014 Call 16.510 0.010 0.010 0.000   0 0.010
STOXB7 25/09/2014 Put 16.510 2.055 2.055 0.000   0 2.055
STOMO7 25/09/2014 Call 17.000 0.004 0.004 0.000   0 0.004
STOMP7 25/09/2014 Put 17.000 2.570 2.570 0.000   0 2.570
STOXD7 25/09/2014 Call 17.010 0.004 0.004 0.000   0 0.004
STOXC7 25/09/2014 Put 17.010 2.550 2.550 0.000   0 2.550
STOVH7 25/09/2014 Call 17.500 0.002 0.002 0.000   0 0.002
STOVI7 25/09/2014 Put 17.500 3.070 3.070 0.000   0 3.070
STOXF7 25/09/2014 Call 17.510 0.002 0.002 0.000   0 0.002
STOXG7 25/09/2014 Put 17.510 3.045 3.045 0.000   0 3.045
STOFO7 25/09/2014 Call 18.000 0.001 0.001 0.000   0 0.001
STOFN7 25/09/2014 Put 18.000 3.570 3.570 0.000   0 3.570
STOXI7 25/09/2014 Call 18.010 0.001 0.001 0.000   0 0.001
STOXH7 25/09/2014 Put 18.010 3.545 3.545 0.000   0 3.545
STOFP7 25/09/2014 Call 18.500 0.000 0.000 0.000   0 0.000
STOFQ7 25/09/2014 Put 18.500 4.070 4.070 0.000   0 4.070
STOXJ7 25/09/2014 Call 18.510 0.000 0.000 0.000   0 0.000
STOXK7 25/09/2014 Put 18.510 4.045 4.045 0.000   0 4.045
STORK7 25/09/2014 Call 19.000 0.000 0.000 0.000   0 0.000
STORL7 25/09/2014 Put 19.000 4.570 4.570 0.000   0 4.570
STOXM7 25/09/2014 Call 19.010 0.000 0.000 0.000   0 0.000
STOXL7 25/09/2014 Put 19.010 4.540 4.540 0.000   0 4.540
STOR88 30/10/2014 Call 0.010 14.490 14.490 0.000   0 14.490
STOQZ8 30/10/2014 Call 11.750 2.845 2.845 0.000   0 2.845
STOR18 30/10/2014 Put 11.750 0.035 0.035 0.000   0 0.035
STOQP8 30/10/2014 Call 12.000 2.600 2.600 0.000   0 2.600
STOQQ8 30/10/2014 Put 12.000 0.040 0.040 0.000   0 0.040
STOQT8 30/10/2014 Call 12.250 2.355 2.355 0.000   0 2.355
STOQU8 30/10/2014 Put 12.250 0.050 0.050 0.000   0 0.050
STOR68 30/10/2014 Call 12.500 2.105 2.105 0.000   0 2.105
STOR78 30/10/2014 Put 12.500 0.060 0.060 0.000   0 0.060
STOQJ8 30/10/2014 Call 12.750 1.860 1.860 0.000   0 1.860
STOQK8 30/10/2014 Put 12.750 0.080 0.080 0.000   0 0.080
STOQH8 30/10/2014 Call 13.000 1.620 1.620 0.000   0 1.620
STOQI8 30/10/2014 Put 13.000 0.100 0.100 0.000   0 0.100
STOQV8 30/10/2014 Call 13.250 1.390 1.390 0.000   0 1.390
STOQW8 30/10/2014 Put 13.250 0.135 0.135 0.000   0 0.135
STOR48 30/10/2014 Call 13.500 1.170 1.170 0.000   0 1.170
STOR58 30/10/2014 Put 13.500 0.175 0.175 0.000   0 0.175
STOXF8 30/10/2014 Call 13.510 1.155 1.155 0.000   0 1.155
STOXG8 30/10/2014 Put 13.510 0.175 0.175 0.000   0 0.175
STOQL8 30/10/2014 Call 13.750 0.970 0.970 0.000   0 0.970
STOQM8 30/10/2014 Put 13.750 0.230 0.230 0.000   0 0.230
STOZ48 30/10/2014 Call 13.760 0.960 0.960 0.000   0 0.960
STOZ58 30/10/2014 Put 13.760 0.230 0.230 0.000   0 0.230
STOQF8 30/10/2014 Call 14.000 0.785 0.785 0.000   0 0.785
STOQG8 30/10/2014 Put 14.000 0.300 0.300 0.000   0 0.300
STOUJ8 30/10/2014 Call 14.010 0.775 0.775 0.000   0 0.775
STOUI8 30/10/2014 Put 14.010 0.300 0.300 0.275 20 0 0.300
STOQX8 30/10/2014 Call 14.250 0.620 0.620 0.000   0 0.620
STOQY8 30/10/2014 Put 14.250 0.385 0.385 0.000   0 0.385
STOQN8 30/10/2014 Call 14.500 0.475 0.475 0.510 130 0 0.475
STOQO8 30/10/2014 Put 14.500 0.500 0.500 0.000   0 0.500
STOYS8 30/10/2014 Call 14.510 0.470 0.470 0.000 20 0 0.470
STOYT8 30/10/2014 Put 14.510 0.495 0.495 0.000   0 0.495
STOQR8 30/10/2014 Call 14.750 0.360 0.360 0.000   0 0.360
STOQS8 30/10/2014 Put 14.750 0.635 0.635 0.000   0 0.635
STOYR8 30/10/2014 Call 14.760 0.355 0.355 0.000 25 0 0.355
STOYQ8 30/10/2014 Put 14.760 0.630 0.630 0.000   0 0.630
STOQD8 30/10/2014 Call 15.000 0.265 0.265 0.215 350 0 0.265
STOQE8 30/10/2014 Put 15.000 0.790 0.790 0.000   0 0.790
STOYO8 30/10/2014 Call 15.010 0.260 0.260 0.300 89 0 0.260
STOYP8 30/10/2014 Put 15.010 0.785 0.785 0.000   0 0.785
STOR28 30/10/2014 Call 15.500 0.135 0.135 0.000   0 0.135
STOR38 30/10/2014 Put 15.500 1.170 1.170 0.000   0 1.170
STOSJ8 30/10/2014 Call 16.000 0.070 0.070 0.000   0 0.070
STOSK8 30/10/2014 Put 16.000 1.610 1.610 0.000   0 1.610
STOSN8 30/10/2014 Call 16.500 0.035 0.035 0.000   0 0.035
STOSO8 30/10/2014 Put 16.500 2.085 2.085 0.000   0 2.085
STOSR8 30/10/2014 Call 17.000 0.025 0.025 0.000   0 0.025
STOSS8 30/10/2014 Put 17.000 2.575 2.575 0.000   0 2.575
STOT48 30/10/2014 Call 17.500 0.020 0.020 0.000   0 0.020
STOT58 30/10/2014 Put 17.500 3.070 3.070 0.000   0 3.070
STOV58 30/10/2014 Call 18.000 0.015 0.015 0.000   0 0.015
STOV68 30/10/2014 Put 18.000 3.570 3.570 0.000   0 3.570
STOUF8 27/11/2014 Call 0.010 14.520 14.520 0.000   0 14.520
STOVN8 27/11/2014 Call 12.250 2.350 2.350 0.000   0 2.350
STOVO8 27/11/2014 Put 12.250 0.065 0.065 0.000   0 0.065
STOUK8 27/11/2014 Call 12.500 2.115 2.115 0.000   0 2.115
STOUL8 27/11/2014 Put 12.500 0.085 0.085 0.000   0 0.085
STOTO8 27/11/2014 Call 12.750 1.885 1.885 0.000   0 1.885
STOTP8 27/11/2014 Put 12.750 0.105 0.105 0.000   0 0.105
STOU58 27/11/2014 Call 13.000 1.660 1.660 0.000   0 1.660
STOU68 27/11/2014 Put 13.000 0.135 0.135 0.000   0 0.135
STOUD8 27/11/2014 Call 13.250 1.450 1.450 0.000   0 1.450
STOUE8 27/11/2014 Put 13.250 0.175 0.175 0.000   0 0.175
STOYV8 27/11/2014 Call 13.260 1.440 1.440 0.000   0 1.440
STOYU8 27/11/2014 Put 13.260 0.175 0.175 0.000   0 0.175
STOTW8 27/11/2014 Call 13.500 1.245 1.245 0.000   0 1.245
STOTX8 27/11/2014 Put 13.500 0.220 0.220 0.000   0 0.220
STOYW8 27/11/2014 Call 13.510 1.235 1.235 0.000   0 1.235
STOYX8 27/11/2014 Put 13.510 0.220 0.220 0.000   0 0.220
STOTG8 27/11/2014 Call 13.750 1.055 1.055 0.000   0 1.055
STOTH8 27/11/2014 Put 13.750 0.285 0.285 0.000   0 0.285
STOYJ8 27/11/2014 Call 13.760 1.045 1.045 0.000   0 1.045
STOYI8 27/11/2014 Put 13.760 0.280 0.280 0.000   0 0.280
STOU18 27/11/2014 Call 14.000 0.875 0.875 0.000   0 0.875
STOU28 27/11/2014 Put 14.000 0.360 0.360 0.305 359 0 0.360
STOUB8 27/11/2014 Call 14.250 0.715 0.715 0.000   0 0.715
STOUC8 27/11/2014 Put 14.250 0.450 0.450 0.430 100 0 0.450
STOTY8 27/11/2014 Call 14.500 0.575 0.575 0.000   0 0.575
STOTZ8 27/11/2014 Put 14.500 0.560 0.560 0.000   0 0.560
STOTI8 27/11/2014 Call 14.750 0.455 0.455 0.000   0 0.455
STOTJ8 27/11/2014 Put 14.750 0.690 0.690 0.000   0 0.690
STOU38 27/11/2014 Call 15.000 0.350 0.350 0.000   0 0.350
STOU48 27/11/2014 Put 15.000 0.840 0.840 0.000   0 0.840
STOTU8 27/11/2014 Call 15.500 0.200 0.200 0.000   0 0.200
STOTV8 27/11/2014 Put 15.500 1.195 1.195 0.000   0 1.195
STOU78 27/11/2014 Call 16.000 0.110 0.110 0.000   0 0.110
STOU88 27/11/2014 Put 16.000 1.615 1.615 0.000   0 1.615
STOTM8 27/11/2014 Call 16.500 0.060 0.060 0.000   0 0.060
STOTN8 27/11/2014 Put 16.500 2.080 2.080 0.000   0 2.080
STOU98 27/11/2014 Call 17.000 0.035 0.035 0.000   0 0.035
STOUA8 27/11/2014 Put 17.000 2.575 2.575 0.000   0 2.575
STOTK8 27/11/2014 Call 17.500 0.025 0.025 0.000   0 0.025
STOTL8 27/11/2014 Put 17.500 3.070 3.070 0.000   0 3.070
STOV78 27/11/2014 Call 18.000 0.030 0.030 0.000   0 0.030
STOV88 27/11/2014 Put 18.000 3.570 3.570 0.000   0 3.570
STOF78 18/12/2014 Call 0.010 14.540 14.540 0.000   0 14.540
STOBL9 18/12/2014 Call 8.000 6.595 6.595 0.000   0 6.595
STOBM9 18/12/2014 Put 8.000 0.003 0.003 0.000   0 0.003
STOWT8 18/12/2014 Call 8.500 6.095 6.095 0.000   0 6.095
STOWU8 18/12/2014 Put 8.500 0.007 0.007 0.000   0 0.007
STOUR8 18/12/2014 Call 9.000 5.595 5.595 0.000   0 5.595
STOUS8 18/12/2014 Put 9.000 0.010 0.010 0.000   0 0.010
STOSH8 18/12/2014 Call 9.500 5.095 5.095 0.000   0 5.095
STOSI8 18/12/2014 Put 9.500 0.015 0.015 0.000   0 0.015
STOS38 18/12/2014 Call 10.000 4.595 4.595 0.000   0 4.595
STOS48 18/12/2014 Put 10.000 0.020 0.020 0.000   0 0.020
STOSB8 18/12/2014 Call 10.500 4.095 4.095 0.000   0 4.095
STOSC8 18/12/2014 Put 10.500 0.025 0.025 0.000   0 0.025
STOS18 18/12/2014 Call 11.000 3.595 3.595 0.000   0 3.595
STOS28 18/12/2014 Put 11.000 0.035 0.035 0.000   0 0.035
STOQB8 18/12/2014 Call 11.010 3.535 3.535 0.000   0 3.535
STOQC8 18/12/2014 Put 11.010 0.035 0.035 0.000   0 0.035
STOMB8 18/12/2014 Call 11.250 3.345 3.345 0.000   0 3.345
STOMC8 18/12/2014 Put 11.250 0.040 0.040 0.000   0 0.040
STOQA8 18/12/2014 Call 11.260 3.295 3.295 0.000   0 3.295
STOQ98 18/12/2014 Put 11.260 0.040 0.040 0.000   0 0.040
STOSD8 18/12/2014 Call 11.500 3.100 3.100 0.000   0 3.100
STOSE8 18/12/2014 Put 11.500 0.045 0.045 0.000   0 0.045
STOQ78 18/12/2014 Call 11.510 3.055 3.055 0.000   0 3.055
STOQ88 18/12/2014 Put 11.510 0.045 0.045 0.000   0 0.045
STOGO8 18/12/2014 Call 11.750 2.850 2.850 0.000   0 2.850
STOGP8 18/12/2014 Put 11.750 0.055 0.055 0.000   0 0.055
STOQ68 18/12/2014 Call 11.760 2.825 2.825 0.000   0 2.825
STOQ58 18/12/2014 Put 11.760 0.055 0.055 0.000   0 0.055
STOS78 18/12/2014 Call 12.000 2.615 2.615 0.000   0 2.615
STOS88 18/12/2014 Put 12.000 0.070 0.070 0.000   0 0.070
STOQ38 18/12/2014 Call 12.010 2.590 2.590 0.000   0 2.590
STOQ48 18/12/2014 Put 12.010 0.070 0.070 0.000   0 0.070
STOE38 18/12/2014 Call 12.250 2.380 2.380 0.000   0 2.380
STOE48 18/12/2014 Put 12.250 0.085 0.085 0.000   0 0.085
STOSF8 18/12/2014 Call 12.500 2.155 2.155 0.000   0 2.155
STOSG8 18/12/2014 Put 12.500 0.110 0.110 0.000   0 0.110
STOX18 18/12/2014 Call 12.510 2.140 2.140 0.000   0 2.140
STOWZ8 18/12/2014 Put 12.510 0.110 0.110 0.000   0 0.110
STOE98 18/12/2014 Call 12.750 1.935 1.935 0.000   0 1.935
STOEF8 18/12/2014 Put 12.750 0.135 0.135 0.000   0 0.135
STOS98 18/12/2014 Call 13.000 1.715 1.715 0.000   0 1.715
STOSA8 18/12/2014 Put 13.000 0.170 0.170 0.000   0 0.170
STOX98 18/12/2014 Call 13.010 1.710 1.710 0.000   0 1.710
STOX88 18/12/2014 Put 13.010 0.170 0.170 0.000   0 0.170
STOE78 18/12/2014 Call 13.250 1.515 1.515 0.000   0 1.515
STOE88 18/12/2014 Put 13.250 0.215 0.215 0.000   0 0.215
STOS58 18/12/2014 Call 13.500 1.315 1.315 0.000   0 1.315
STOS68 18/12/2014 Put 13.500 0.265 0.265 0.000   0 0.265
STOX68 18/12/2014 Call 13.510 1.305 1.305 0.000   0 1.305
STOX78 18/12/2014 Put 13.510 0.265 0.265 0.000   0 0.265
STOEG8 18/12/2014 Call 13.750 1.130 1.130 0.000   0 1.130
STOEH8 18/12/2014 Put 13.750 0.330 0.330 0.000   0 0.330
STOTS8 18/12/2014 Call 14.000 0.960 0.960 0.000   0 0.960
STOTT8 18/12/2014 Put 14.000 0.410 0.410 0.000   0 0.410
STOFX8 18/12/2014 Call 14.010 0.950 0.950 0.000   0 0.950
STOFY8 18/12/2014 Put 14.010 0.405 0.405 0.000   0 0.405
STOE58 18/12/2014 Call 14.250 0.800 0.800 0.000   0 0.800
STOE68 18/12/2014 Put 14.250 0.500 0.500 0.000   0 0.500
STOVF9 18/12/2014 Call 14.500 0.660 0.660 0.000   0 0.660
STOVG9 18/12/2014 Put 14.500 0.610 0.610 0.000   0 0.610
STOML8 18/12/2014 Call 14.510 0.655 0.655 0.630 15 0 0.655
STOMM8 18/12/2014 Put 14.510 0.605 0.605 0.000   0 0.605
STOEI8 18/12/2014 Call 14.750 0.535 0.535 0.000   0 0.535
STOEJ8 18/12/2014 Put 14.750 0.735 0.735 0.000   0 0.735
STOYV9 18/12/2014 Call 15.000 0.430 0.430 0.000   0 0.430
STOYW9 18/12/2014 Put 15.000 0.885 0.885 0.000   0 0.885
STOMO8 18/12/2014 Call 15.010 0.425 0.425 0.000   0 0.425
STOMN8 18/12/2014 Put 15.010 0.870 0.870 0.000   0 0.870
STOEM8 18/12/2014 Call 15.500 0.265 0.265 0.000   0 0.265
STOEN8 18/12/2014 Put 15.500 1.225 1.225 0.000   0 1.225
STOZJ9 18/12/2014 Call 16.000 0.150 0.150 0.000   0 0.150
STOZK9 18/12/2014 Put 16.000 1.635 1.635 0.000   0 1.635
STOEK8 18/12/2014 Call 16.500 0.090 0.090 0.000   0 0.090
STOEL8 18/12/2014 Put 16.500 2.090 2.090 0.000   0 2.090
STOMQ7 18/12/2014 Call 17.000 0.050 0.050 0.000   0 0.050
STOMR7 18/12/2014 Put 17.000 2.575 2.575 0.000   0 2.575
STOUM8 18/12/2014 Call 17.010 0.050 0.050 0.000   0 0.050
STOUN8 18/12/2014 Put 17.010 2.485 2.485 0.000   0 2.485
STOF88 18/12/2014 Call 17.500 0.030 0.030 0.000   0 0.030
STOF98 18/12/2014 Put 17.500 3.070 3.070 0.000   0 3.070
STONX7 18/12/2014 Call 18.000 0.020 0.020 0.000   0 0.020
STONY7 18/12/2014 Put 18.000 3.570 3.570 0.000   0 3.570
STOUT8 18/12/2014 Call 18.010 0.020 0.020 0.000   0 0.020
STOUO8 18/12/2014 Put 18.010 3.455 3.455 0.000   0 3.455
STORM7 18/12/2014 Call 19.000 0.009 0.009 0.000   0 0.009
STORN7 18/12/2014 Put 19.000 4.570 4.570 0.000   0 4.570
STOW37 18/12/2014 Call 20.000 0.003 0.003 0.000   0 0.003
STOW47 18/12/2014 Put 20.000 5.570 5.570 0.000   0 5.570
STOYF8 29/01/2015 Call 0.010 14.585 14.585 0.000   0 14.585
STOYK8 29/01/2015 Call 12.250 2.425 2.425 0.000   0 2.425
STOYL8 29/01/2015 Put 12.250 0.115 0.115 0.000   0 0.115
STOYG8 29/01/2015 Call 12.500 2.210 2.210 0.000   0 2.210
STOYH8 29/01/2015 Put 12.500 0.145 0.145 0.000   0 0.145
STOXL8 29/01/2015 Call 12.750 2.000 2.000 0.000   0 2.000
STOXM8 29/01/2015 Put 12.750 0.180 0.180 0.000   0 0.180
STOYB8 29/01/2015 Call 13.000 1.795 1.795 0.000   0 1.795
STOYE8 29/01/2015 Put 13.000 0.220 0.220 0.000   0 0.220
STOXY8 29/01/2015 Call 13.250 1.595 1.595 0.000   0 1.595
STOXZ8 29/01/2015 Put 13.250 0.265 0.265 0.000   0 0.265
STOXR8 29/01/2015 Call 13.500 1.410 1.410 0.000   0 1.410
STOXS8 29/01/2015 Put 13.500 0.325 0.325 0.000   0 0.325
STOXJ8 29/01/2015 Call 13.750 1.230 1.230 0.000   0 1.230
STOXK8 29/01/2015 Put 13.750 0.390 0.390 0.000   0 0.390
STOY98 29/01/2015 Call 14.000 1.060 1.060 0.000 30 0 1.060
STOYA8 29/01/2015 Put 14.000 0.470 0.470 0.000   0 0.470
STOY78 29/01/2015 Call 14.250 0.905 0.905 0.000   0 0.905
STOY88 29/01/2015 Put 14.250 0.570 0.570 0.000   0 0.570
STOXT8 29/01/2015 Call 14.500 0.765 0.765 0.000   0 0.765
STOXU8 29/01/2015 Put 14.500 0.675 0.675 0.000   0 0.675
STOXH8 29/01/2015 Call 14.750 0.635 0.635 0.000   0 0.635
STOXI8 29/01/2015 Put 14.750 0.800 0.800 0.000   0 0.800
STOY18 29/01/2015 Call 15.000 0.530 0.530 0.000   0 0.530
STOY28 29/01/2015 Put 15.000 0.945 0.945 0.000   0 0.945
STOXV8 29/01/2015 Call 15.500 0.345 0.345 0.000   0 0.345
STOXW8 29/01/2015 Put 15.500 1.275 1.275 0.000   0 1.275
STOY38 29/01/2015 Call 16.000 0.215 0.215 0.000   0 0.215
STOY48 29/01/2015 Put 16.000 1.665 1.665 0.000   0 1.665
STOXN8 29/01/2015 Call 16.500 0.130 0.130 0.000   0 0.130
STOXO8 29/01/2015 Put 16.500 2.100 2.100 0.000   0 2.100
STOY58 29/01/2015 Call 17.000 0.075 0.075 0.000   0 0.075
STOY68 29/01/2015 Put 17.000 2.575 2.575 0.000   0 2.575
STOXP8 29/01/2015 Call 17.500 0.045 0.045 0.000   0 0.045
STOXQ8 29/01/2015 Put 17.500 3.070 3.070 0.000   0 3.070
STOZE8 29/01/2015 Call 18.000 0.030 0.030 0.000   0 0.030
STOZF8 29/01/2015 Put 18.000 3.570 3.570 0.000   0 3.570
STOP38 26/03/2015 Call 0.010 14.435 14.435 0.000   0 14.435
STOCQ7 26/03/2015 Call 9.500 5.095 5.095 0.000   0 5.095
STOCR7 26/03/2015 Put 9.500 0.025 0.025 0.000   0 0.025
STOBR7 26/03/2015 Call 11.000 3.635 3.635 0.000   0 3.635
STOBS7 26/03/2015 Put 11.000 0.085 0.085 0.000   0 0.085
STOPN8 26/03/2015 Call 11.010 3.480 3.480 0.000   0 3.480
STOPM8 26/03/2015 Put 11.010 0.085 0.085 0.000   0 0.085
STOBV7 26/03/2015 Call 11.500 3.160 3.160 0.000   0 3.160
STOBW7 26/03/2015 Put 11.500 0.120 0.120 0.000   0 0.120
STOP78 26/03/2015 Call 11.510 3.010 3.010 0.000   0 3.010
STOP68 26/03/2015 Put 11.510 0.120 0.120 0.000   0 0.120
STON28 26/03/2015 Call 11.750 2.930 2.930 0.000   0 2.930
STON38 26/03/2015 Put 11.750 0.145 0.145 0.000   0 0.145
STORH8 26/03/2015 Call 11.760 2.785 2.785 0.000   0 2.785
STORG8 26/03/2015 Put 11.760 0.140 0.140 0.000   0 0.140
STOBP7 26/03/2015 Call 12.000 2.700 2.700 0.000   0 2.700
STOBQ7 26/03/2015 Put 12.000 0.170 0.170 0.000   0 0.170
STOPO8 26/03/2015 Call 12.010 2.565 2.565 0.000   0 2.565
STOPP8 26/03/2015 Put 12.010 0.170 0.170 0.000   0 0.170
STOMV8 26/03/2015 Call 12.250 2.485 2.485 0.000   0 2.485
STOMW8 26/03/2015 Put 12.250 0.200 0.200 0.000   0 0.200
STOBX7 26/03/2015 Call 12.500 2.270 2.270 0.000   0 2.270
STOBY7 26/03/2015 Put 12.500 0.240 0.240 0.000   0 0.240
STOPR8 26/03/2015 Call 12.510 2.145 2.145 0.000   0 2.145
STOPQ8 26/03/2015 Put 12.510 0.240 0.240 0.000   0 0.240
STON48 26/03/2015 Call 12.750 2.070 2.070 0.000   0 2.070
STON58 26/03/2015 Put 12.750 0.290 0.290 0.000   0 0.290
STOC47 26/03/2015 Call 13.000 1.870 1.870 0.000   0 1.870
STOC57 26/03/2015 Put 13.000 0.345 0.345 0.000   0 0.345
STOMZ8 26/03/2015 Call 13.250 1.685 1.685 0.000   0 1.685
STON18 26/03/2015 Put 13.250 0.410 0.410 0.000   0 0.410
STOBZ7 26/03/2015 Call 13.500 1.505 1.505 0.000   0 1.505
STOC17 26/03/2015 Put 13.500 0.485 0.485 0.000   0 0.485
STON68 26/03/2015 Call 13.750 1.330 1.330 0.000   0 1.330
STON78 26/03/2015 Put 13.750 0.565 0.565 0.000   0 0.565
STOC27 26/03/2015 Call 14.000 1.170 1.170 0.000   0 1.170
STOC37 26/03/2015 Put 14.000 0.655 0.655 0.000   0 0.655
STOPT8 26/03/2015 Call 14.010 1.090 1.090 0.000   0 1.090
STOPS8 26/03/2015 Put 14.010 0.655 0.655 0.000   0 0.655
STOMX8 26/03/2015 Call 14.250 1.015 1.015 0.000   0 1.015
STOMY8 26/03/2015 Put 14.250 0.760 0.760 0.000   0 0.760
STOBM7 26/03/2015 Call 14.500 0.875 0.875 0.000   0 0.875
STOBO7 26/03/2015 Put 14.500 0.880 0.880 0.000   0 0.880
STON88 26/03/2015 Call 14.750 0.750 0.750 0.000   0 0.750
STON98 26/03/2015 Put 14.750 1.010 1.010 0.000   0 1.010
STOFK7 26/03/2015 Call 15.000 0.635 0.635 0.000   0 0.635
STOFL7 26/03/2015 Put 15.000 1.150 1.150 0.000   0 1.150
STOP48 26/03/2015 Call 15.500 0.445 0.445 0.000   0 0.445
STOP58 26/03/2015 Put 15.500 1.475 1.475 0.000   0 1.475
STOLU7 26/03/2015 Call 16.000 0.310 0.310 0.000   0 0.310
STOLW7 26/03/2015 Put 16.000 1.835 1.835 0.000   0 1.835
STOSP8 26/03/2015 Call 16.500 0.205 0.205 0.000   0 0.205
STOSQ8 26/03/2015 Put 16.500 2.235 2.235 0.000   0 2.235
STOMS7 26/03/2015 Call 17.000 0.135 0.135 0.000   0 0.135
STOMT7 26/03/2015 Put 17.000 2.660 2.660 0.000   0 2.660
STOUV8 26/03/2015 Call 17.010 0.125 0.125 0.000   0 0.125
STOUU8 26/03/2015 Put 17.010 2.650 2.650 0.000   0 2.650
STOT68 26/03/2015 Call 17.500 0.090 0.090 0.000   0 0.090
STOT78 26/03/2015 Put 17.500 3.115 3.115 0.000   0 3.115
STONZ7 26/03/2015 Call 18.000 0.060 0.060 0.000   0 0.060
STOP17 26/03/2015 Put 18.000 3.590 3.590 0.000   0 3.590
STORO7 26/03/2015 Call 19.000 0.030 0.030 0.000   0 0.030
STORP7 26/03/2015 Put 19.000 4.575 4.575 0.000   0 4.575
STOW57 26/03/2015 Call 20.000 0.020 0.020 0.000   0 0.020
STOW67 26/03/2015 Put 20.000 5.570 5.570 0.000   0 5.570
STOWM8 25/06/2015 Call 0.010 14.535 14.535 0.000   0 14.535
STOBO9 25/06/2015 Call 8.000 6.590 6.590 0.000   0 6.590
STOBP9 25/06/2015 Put 8.000 0.025 0.025 0.000   0 0.025
STOX48 25/06/2015 Call 10.500 4.160 4.160 0.000   0 4.160
STOX58 25/06/2015 Put 10.500 0.115 0.115 0.000   0 0.115
STOXC8 25/06/2015 Call 11.000 3.690 3.690 0.000   0 3.690
STOXD8 25/06/2015 Put 11.000 0.155 0.155 0.000   0 0.155
STOZ88 25/06/2015 Call 11.010 3.625 3.625 0.000   0 3.625
STOZ98 25/06/2015 Put 11.010 0.150 0.150 0.000   0 0.150
STOX28 25/06/2015 Call 11.500 3.230 3.230 0.000   0 3.230
STOX38 25/06/2015 Put 11.500 0.200 0.200 0.000   0 0.200
STOXA8 25/06/2015 Call 12.000 2.790 2.790 0.000   0 2.790
STOXB8 25/06/2015 Put 12.000 0.265 0.265 0.000   0 0.265
STOZB8 25/06/2015 Call 12.010 2.745 2.745 0.000   0 2.745
STOZA8 25/06/2015 Put 12.010 0.265 0.265 0.000   0 0.265
STOVR8 25/06/2015 Call 12.250 2.580 2.580 0.000   0 2.580
STOVS8 25/06/2015 Put 12.250 0.310 0.310 0.000   0 0.310
STOWV8 25/06/2015 Call 12.500 2.380 2.380 0.000   0 2.380
STOWW8 25/06/2015 Put 12.500 0.360 0.360 0.000   0 0.360
STOVZ8 25/06/2015 Call 12.750 2.190 2.190 0.000   0 2.190
STOW18 25/06/2015 Put 12.750 0.415 0.415 0.000   0 0.415
STOYC8 25/06/2015 Call 13.000 2.005 2.005 0.000   0 2.005
STOYD8 25/06/2015 Put 13.000 0.475 0.475 0.455 240 0 0.475
STOVT8 25/06/2015 Call 13.250 1.825 1.825 0.000   0 1.825
STOVU8 25/06/2015 Put 13.250 0.545 0.545 0.000   0 0.545
STOEK9 25/06/2015 Call 13.500 1.660 1.660 0.000   0 1.660
STOEL9 25/06/2015 Put 13.500 0.625 0.625 0.000   0 0.625
STOW28 25/06/2015 Call 13.750 1.490 1.490 0.000   0 1.490
STOW38 25/06/2015 Put 13.750 0.710 0.710 0.000   0 0.710
STOF79 25/06/2015 Call 14.000 1.345 1.345 0.000   0 1.345
STOF89 25/06/2015 Put 14.000 0.810 0.810 0.000   0 0.810
STOVV8 25/06/2015 Call 14.250 1.195 1.195 0.000   0 1.195
STOVW8 25/06/2015 Put 14.250 0.915 0.915 0.000   0 0.915
STOVH9 25/06/2015 Call 14.500 1.065 1.065 0.000   0 1.065
STOVI9 25/06/2015 Put 14.500 1.035 1.035 0.000   0 1.035
STOVP8 25/06/2015 Call 14.750 0.940 0.940 0.000   0 0.940
STOVQ8 25/06/2015 Put 14.750 1.165 1.165 0.000   0 1.165
STOYX9 25/06/2015 Call 15.000 0.835 0.835 0.000   0 0.835
STOYZ9 25/06/2015 Put 15.000 1.310 1.310 0.000   0 1.310
STOVC8 25/06/2015 Call 15.500 0.645 0.645 0.000   0 0.645
STOVB8 25/06/2015 Put 15.500 1.620 1.620 0.000   0 1.620
STOZL9 25/06/2015 Call 16.000 0.490 0.490 0.000   0 0.490
STOZM9 25/06/2015 Put 16.000 1.965 1.965 0.000   0 1.965
STOVX8 25/06/2015 Call 16.500 0.365 0.365 0.000   0 0.365
STOVY8 25/06/2015 Put 16.500 2.345 2.345 0.000   0 2.345
STOMU7 25/06/2015 Call 17.000 0.265 0.265 0.000   0 0.265
STOMV7 25/06/2015 Put 17.000 2.750 2.750 0.000   0 2.750
STOWP8 25/06/2015 Call 17.500 0.190 0.190 0.000   0 0.190
STOWQ8 25/06/2015 Put 17.500 3.175 3.175 0.000   0 3.175
STOP27 25/06/2015 Call 18.000 0.135 0.135 0.000   0 0.135
STOP37 25/06/2015 Put 18.000 3.630 3.630 0.000   0 3.630
STORQ7 25/06/2015 Call 19.000 0.070 0.070 0.000   0 0.070
STORR7 25/06/2015 Put 19.000 4.580 4.580 0.000   0 4.580
STOZC8 25/06/2015 Call 19.010 0.070 0.070 0.000   0 0.070
STOZD8 25/06/2015 Put 19.010 4.445 4.445 0.000   0 4.445
STOW77 25/06/2015 Call 20.000 0.030 0.030 0.000   0 0.030
STOW87 25/06/2015 Put 20.000 5.570 5.570 0.000   0 5.570
STOMD8 24/09/2015 Call 11.000 3.650 3.650 0.000   0 3.650
STOME8 24/09/2015 Put 11.000 0.135 0.135 0.000   0 0.135
STOE18 24/09/2015 Call 11.500 3.220 3.220 0.000   0 3.220
STOE28 24/09/2015 Put 11.500 0.210 0.210 0.000   0 0.210
STOBY8 24/09/2015 Call 12.000 2.815 2.815 0.000   0 2.815
STOBZ8 24/09/2015 Put 12.000 0.310 0.310 0.000   0 0.310
STOWT7 24/09/2015 Call 12.500 2.440 2.440 0.000   0 2.440
STOWU7 24/09/2015 Put 12.500 0.435 0.435 0.000   0 0.435
STOVJ7 24/09/2015 Call 13.000 2.095 2.095 0.000   0 2.095
STOVK7 24/09/2015 Put 13.000 0.595 0.595 0.000   0 0.595
STOVT7 24/09/2015 Call 13.500 1.785 1.785 0.000   0 1.785
STOVU7 24/09/2015 Put 13.500 0.780 0.780 0.000   0 0.780
STOVL7 24/09/2015 Call 14.000 1.505 1.505 0.000   0 1.505
STOVM7 24/09/2015 Put 14.000 1.000 1.000 0.000   0 1.000
STOVN7 24/09/2015 Call 14.500 1.265 1.265 0.000   0 1.265
STOVO7 24/09/2015 Put 14.500 1.260 1.260 0.000   0 1.260
STOVR7 24/09/2015 Call 15.000 1.050 1.050 0.000   0 1.050
STOVS7 24/09/2015 Put 15.000 1.545 1.545 0.000   0 1.545
STOVP7 24/09/2015 Call 16.000 0.705 0.705 0.000   0 0.705
STOVQ7 24/09/2015 Put 16.000 2.195 2.195 0.000   0 2.195
STOVX7 24/09/2015 Call 17.000 0.465 0.465 0.000   0 0.465
STOVY7 24/09/2015 Put 17.000 2.950 2.950 0.000   0 2.950
STOVZ7 24/09/2015 Call 18.000 0.300 0.300 0.000   0 0.300
STOW17 24/09/2015 Put 18.000 3.770 3.770 0.000   0 3.770
STOVV7 24/09/2015 Call 19.000 0.185 0.185 0.000   0 0.185
STOVW7 24/09/2015 Put 19.000 4.650 4.650 0.000   0 4.650
STOW97 24/09/2015 Call 20.000 0.115 0.115 0.000   0 0.115
STOWA7 24/09/2015 Put 20.000 5.585 5.585 0.000   0 5.585
STOSG9 17/12/2015 Call 10.000 4.630 4.630 0.000   0 4.630
STOSH9 17/12/2015 Put 10.000 0.155 0.155 0.000   0 0.155
STOS69 17/12/2015 Call 10.500 4.190 4.190 0.000   0 4.190
STOS79 17/12/2015 Put 10.500 0.225 0.225 0.000   0 0.225
STOSE9 17/12/2015 Call 11.000 3.770 3.770 0.000   0 3.770
STOSF9 17/12/2015 Put 11.000 0.315 0.315 0.000   0 0.315
STOS29 17/12/2015 Call 11.500 3.375 3.375 0.000   0 3.375
STOS39 17/12/2015 Put 11.500 0.425 0.425 0.000   0 0.425
STOSC9 17/12/2015 Call 12.000 3.005 3.005 0.000   0 3.005
STOSD9 17/12/2015 Put 12.000 0.560 0.560 0.000   0 0.560
STOS49 17/12/2015 Call 12.500 2.655 2.655 0.000   0 2.655
STOS59 17/12/2015 Put 12.500 0.715 0.715 0.000   0 0.715
STOSL9 17/12/2015 Call 13.000 2.335 2.335 0.000   0 2.335
STOSM9 17/12/2015 Put 13.000 0.905 0.905 0.000   0 0.905
STOST9 17/12/2015 Call 13.500 2.035 2.035 0.000   0 2.035
STOSU9 17/12/2015 Put 13.500 1.115 1.115 0.000   0 1.115
STOTQ9 17/12/2015 Call 14.000 1.755 1.755 0.000   0 1.755
STOTR9 17/12/2015 Put 14.000 1.345 1.345 0.000   0 1.345
STOVJ9 17/12/2015 Call 14.500 1.510 1.510 0.000   0 1.510
STOVK9 17/12/2015 Put 14.500 1.610 1.610 0.000   0 1.610
STOZ19 17/12/2015 Call 15.000 1.285 1.285 0.000   0 1.285
STOZ29 17/12/2015 Put 15.000 1.890 1.890 0.000   0 1.890
STOZN9 17/12/2015 Call 16.000 0.925 0.925 0.000   0 0.925
STOZO9 17/12/2015 Put 16.000 2.520 2.520 0.000   0 2.520
STOMW7 17/12/2015 Call 17.000 0.660 0.660 0.000   0 0.660
STOMX7 17/12/2015 Put 17.000 3.230 3.230 0.000   0 3.230
STOP47 17/12/2015 Call 18.000 0.480 0.480 0.000   0 0.480
STOP57 17/12/2015 Put 18.000 4.005 4.005 0.000   0 4.005
STORS7 17/12/2015 Call 19.000 0.355 0.355 0.000   0 0.355
STORT7 17/12/2015 Put 19.000 4.835 4.835 0.000   0 4.835
STOWB7 17/12/2015 Call 20.000 0.260 0.260 0.000   0 0.260
STOWC7 17/12/2015 Put 20.000 5.705 5.705 0.000   0 5.705
STOPK8 23/03/2016 Call 11.000 3.660 3.660 0.000   0 3.660
STOPL8 23/03/2016 Put 11.000 0.185 0.185 0.000   0 0.185
STONW8 23/03/2016 Call 11.500 3.235 3.235 0.000   0 3.235
STONX8 23/03/2016 Put 11.500 0.270 0.270 0.000   0 0.270
STOP18 23/03/2016 Call 12.000 2.845 2.845 0.000   0 2.845
STOP28 23/03/2016 Put 12.000 0.380 0.380 0.000   0 0.380
STONO8 23/03/2016 Call 12.500 2.480 2.480 0.000   0 2.480
STONP8 23/03/2016 Put 12.500 0.520 0.520 0.000   0 0.520
STONY8 23/03/2016 Call 13.000 2.150 2.150 0.000   0 2.150
STONZ8 23/03/2016 Put 13.000 0.690 0.690 0.000   0 0.690
STONM8 23/03/2016 Call 13.500 1.855 1.855 0.000   0 1.855
STONN8 23/03/2016 Put 13.500 0.890 0.890 0.000   0 0.890
STONS8 23/03/2016 Call 14.000 1.585 1.585 0.000   0 1.585
STONT8 23/03/2016 Put 14.000 1.115 1.115 0.000   0 1.115
STONK8 23/03/2016 Call 14.500 1.345 1.345 0.000   0 1.345
STONL8 23/03/2016 Put 14.500 1.370 1.370 0.000   0 1.370
STONQ8 23/03/2016 Call 15.000 1.135 1.135 0.000   0 1.135
STONR8 23/03/2016 Put 15.000 1.655 1.655 0.000   0 1.655
STONU8 23/03/2016 Call 16.000 0.795 0.795 0.000   0 0.795
STONV8 23/03/2016 Put 16.000 2.295 2.295 0.000   0 2.295
STOSL8 23/03/2016 Call 17.000 0.550 0.550 0.000   0 0.550
STOSM8 23/03/2016 Put 17.000 3.030 3.030 0.000   0 3.030
STOST8 23/03/2016 Call 18.000 0.370 0.370 0.000   0 0.370
STOSU8 23/03/2016 Put 18.000 3.825 3.825 0.000   0 3.825
STOL17 23/06/2016 Call 10.500 4.425 4.425 0.000   0 4.425
STOL27 23/06/2016 Put 10.500 0.475 0.475 0.000   0 0.475
STOKS7 23/06/2016 Call 11.000 4.065 4.065 0.000   0 4.065
STOKT7 23/06/2016 Put 11.000 0.605 0.605 0.000   0 0.605
STOL37 23/06/2016 Call 11.500 3.730 3.730 0.000   0 3.730
STOL47 23/06/2016 Put 11.500 0.765 0.765 0.000   0 0.765
STOKU7 23/06/2016 Call 12.000 3.415 3.415 0.000   0 3.415
STOKV7 23/06/2016 Put 12.000 0.935 0.935 0.000   0 0.935
STOL77 23/06/2016 Call 12.500 3.125 3.125 0.000   0 3.125
STOL87 23/06/2016 Put 12.500 1.130 1.130 0.000   0 1.130
STOKW7 23/06/2016 Call 13.000 2.855 2.855 0.000   0 2.855
STOKX7 23/06/2016 Put 13.000 1.345 1.345 0.000   0 1.345
STOL97 23/06/2016 Call 13.500 2.605 2.605 0.000   0 2.605
STOLA7 23/06/2016 Put 13.500 1.580 1.580 0.000   0 1.580
STOKY7 23/06/2016 Call 14.000 2.370 2.370 0.000   0 2.370
STOKZ7 23/06/2016 Put 14.000 1.835 1.835 0.000   0 1.835
STOL57 23/06/2016 Call 14.500 2.160 2.160 0.000   0 2.160
STOL67 23/06/2016 Put 14.500 2.110 2.110 0.000   0 2.110
STOLC7 23/06/2016 Call 15.000 1.960 1.960 0.000   0 1.960
STOLD7 23/06/2016 Put 15.000 2.395 2.395 0.000   0 2.395
STOLX7 23/06/2016 Call 16.000 1.615 1.615 0.000   0 1.615
STOLY7 23/06/2016 Put 16.000 3.020 3.020 0.000   0 3.020
STOMY7 23/06/2016 Call 17.000 1.330 1.330 0.000   0 1.330
STOMZ7 23/06/2016 Put 17.000 3.710 3.710 0.000   0 3.710
STOP67 23/06/2016 Call 18.000 1.090 1.090 0.000   0 1.090
STOP77 23/06/2016 Put 18.000 4.450 4.450 0.000   0 4.450
STORU7 23/06/2016 Call 19.000 0.885 0.885 0.000   0 0.885
STORV7 23/06/2016 Put 19.000 5.225 5.225 0.000   0 5.225
STOWD7 23/06/2016 Call 20.000 0.730 0.730 0.000   0 0.730
STOWE7 23/06/2016 Put 20.000 6.045 6.045 0.000   0 6.045
STOMF8 22/12/2016 Call 11.000 3.805 3.805 0.000   0 3.805
STOMG8 22/12/2016 Put 11.000 0.520 0.520 0.000   0 0.520
STOG28 22/12/2016 Call 11.500 3.435 3.435 0.000   0 3.435
STOG38 22/12/2016 Put 11.500 0.675 0.675 0.000   0 0.675
STOEO8 22/12/2016 Call 12.000 3.090 3.090 0.000   0 3.090
STOEP8 22/12/2016 Put 12.000 0.845 0.845 0.000   0 0.845
STOES8 22/12/2016 Call 12.500 2.775 2.775 0.000   0 2.775
STOET8 22/12/2016 Put 12.500 1.035 1.035 0.000   0 1.035
STOEQ8 22/12/2016 Call 13.000 2.485 2.485 0.000   0 2.485
STOER8 22/12/2016 Put 13.000 1.250 1.250 0.000   0 1.250
STOEW8 22/12/2016 Call 13.500 2.215 2.215 0.000   0 2.215
STOEX8 22/12/2016 Put 13.500 1.480 1.480 0.000   0 1.480
STOF58 22/12/2016 Call 14.000 1.975 1.975 0.000   0 1.975
STOF68 22/12/2016 Put 14.000 1.745 1.745 0.000   0 1.745
STOEU8 22/12/2016 Call 14.500 1.750 1.750 0.000   0 1.750
STOEV8 22/12/2016 Put 14.500 2.010 2.010 0.000   0 2.010
STOF38 22/12/2016 Call 15.000 1.555 1.555 0.000   0 1.555
STOF48 22/12/2016 Put 15.000 2.310 2.310 0.000   0 2.310
STOF18 22/12/2016 Call 16.000 1.215 1.215 0.000   0 1.215
STOF28 22/12/2016 Put 16.000 2.945 2.945 0.000   0 2.945
STOEY8 22/12/2016 Call 17.000 0.945 0.945 0.000   0 0.945
STOEZ8 22/12/2016 Put 17.000 3.630 3.630 0.000   0 3.630
STOFF8 22/12/2016 Call 18.000 0.725 0.725 0.000   0 0.725
STOFG8 22/12/2016 Put 18.000 4.380 4.380 0.000   0 4.380
STOW48 29/06/2017 Call 12.000 2.965 2.965 0.000   0 2.965
STOW58 29/06/2017 Put 12.000 0.765 0.765 0.000   0 0.765
STOWA8 29/06/2017 Call 12.500 2.635 2.635 0.000   0 2.635
STOWB8 29/06/2017 Put 12.500 0.925 0.925 0.000   0 0.925
STOWE8 29/06/2017 Call 13.000 2.340 2.340 0.000   0 2.340
STOWF8 29/06/2017 Put 13.000 1.115 1.115 0.000   0 1.115
STOW88 29/06/2017 Call 13.500 2.070 2.070 0.000   0 2.070
STOW98 29/06/2017 Put 13.500 1.320 1.320 0.000   0 1.320
STOWG8 29/06/2017 Call 14.000 1.825 1.825 0.000   0 1.825
STOWH8 29/06/2017 Put 14.000 1.550 1.550 0.000   0 1.550
STOW68 29/06/2017 Call 14.500 1.605 1.605 0.000   0 1.605
STOW78 29/06/2017 Put 14.500 1.800 1.800 0.000   0 1.800
STOWK8 29/06/2017 Call 15.000 1.405 1.405 0.000   0 1.405
STOWL8 29/06/2017 Put 15.000 2.060 2.060 0.000   0 2.060
STOWI8 29/06/2017 Call 16.000 1.070 1.070 0.000   0 1.070
STOWJ8 29/06/2017 Put 16.000 2.650 2.650 0.000   0 2.650
STOWC8 29/06/2017 Call 17.000 0.810 0.810 0.000   0 0.810
STOWD8 29/06/2017 Put 17.000 3.305 3.305 0.000   0 3.305
STOWN8 29/06/2017 Call 18.000 0.610 0.610 0.000   0 0.610
STOWO8 29/06/2017 Put 18.000 4.025 4.025 0.000   0 4.025

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.