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

• Print page

Options - Detailed search results

Option prices

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

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

Shares

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
STO	12.760	0.110	12.760	12.770	12.700	12.910	12.660	971,472	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
STOXF8	27/06/2013	Call	0.010	12.790	12.790	0.000		225	12.650
STOL99	27/06/2013	Call	7.000	5.795	5.795	0.000		0	5.655
STOLA9	27/06/2013	Call	7.250	5.545	5.545	0.000		0	5.405
STOLD9	27/06/2013	Call	7.500	5.295	5.295	0.000		0	5.155
STOLE9	27/06/2013	Call	7.750	5.045	5.045	0.000		0	4.905
STOLH9	27/06/2013	Call	8.000	4.795	4.795	0.000		0	4.655
STOB69	27/06/2013	Call	8.250	4.545	4.545	0.000		0	4.405
STOZO8	27/06/2013	Call	8.500	4.295	4.295	0.000		0	4.155
STOWJ8	27/06/2013	Call	8.750	4.045	4.045	0.000		0	3.905
STOUJ8	27/06/2013	Call	9.000	3.795	3.795	0.000		0	3.655
STOWB8	27/06/2013	Call	9.250	3.545	3.545	0.000		0	3.405
STOPL8	27/06/2013	Call	9.500	3.295	3.295	0.000		0	3.155
STOLI9	27/06/2013	Call	9.510	3.285	3.285	0.000		0	3.145
STOWD8	27/06/2013	Call	9.750	3.045	3.045	0.000		0	2.910
STOLL9	27/06/2013	Call	9.760	3.035	3.035	0.000		0	2.900
STOPR8	27/06/2013	Call	10.000	2.800	2.800	0.000		0	2.660
STOLM9	27/06/2013	Call	10.010	2.785	2.785	0.000		0	2.645
STOW98	27/06/2013	Call	10.250	2.550	2.550	0.000		0	2.410
STOLP9	27/06/2013	Call	10.260	2.535	2.535	0.000		0	2.405
STOPV8	27/06/2013	Call	10.500	2.180	2.355	0.000		0	2.165
STOLQ9	27/06/2013	Call	10.510	2.285	2.285	0.000		0	2.145
STOWH8	27/06/2013	Call	10.750	1.930	2.105	0.000		0	1.915
STOLT9	27/06/2013	Call	10.760	2.035	2.035	0.000		0	1.900
STOPN8	27/06/2013	Call	11.000	1.705	1.840	0.000		210	1.670
STOLU9	27/06/2013	Call	11.010	1.785	1.785	0.000		0	1.650
STOW58	27/06/2013	Call	11.250	1.460	1.595	0.000		84	1.425
STOCY7	27/06/2013	Call	11.260	1.540	1.540	0.000		0	1.400
STOPT8	27/06/2013	Call	11.500	1.215	1.350	0.000		368	1.180
STOCS7	27/06/2013	Call	11.510	1.290	1.290	0.000		0	1.160
STOWF8	27/06/2013	Call	11.750	0.985	1.100	0.000		1,219	0.945
STOSX9	27/06/2013	Call	11.760	1.050	1.050	0.000		159	0.925
STOPP8	27/06/2013	Call	12.000	0.800	0.865	0.000		1,387	0.720
STOT19	27/06/2013	Call	12.010	0.000	0.000	0.000		1,042	0.705
STOW78	27/06/2013	Call	12.250	0.545	0.630	0.000		1,489	0.510
STOPZ8	27/06/2013	Call	12.500	0.360	0.425	0.000		1,526	0.330
STOQT9	27/06/2013	Call	12.510	0.415	0.415	0.000		1,115	0.340
STOYA8	27/06/2013	Call	12.750	0.230	0.250	0.335	1,100	3,356	0.185
STOR69	27/06/2013	Call	12.760	0.000	0.355	0.000		239	0.210
STOP98	27/06/2013	Call	13.000	0.125	0.140	0.140	20	6,060	0.100
STOQW9	27/06/2013	Call	13.010	0.140	0.140	0.000		760	0.110
STOF19	27/06/2013	Call	13.250	0.060	0.070	0.000		5,193	0.050
STOVN9	27/06/2013	Call	13.260	0.000	0.000	0.000		112	0.055
STOPX8	27/06/2013	Call	13.500	0.010	0.060	0.000		4,322	0.030
STODU9	27/06/2013	Call	13.510	0.050	0.050	0.000		30	0.040
STOFK9	27/06/2013	Call	13.750	0.000	0.050	0.000		3,317	0.010
STOTI8	27/06/2013	Call	14.000	0.000	0.000	0.000		619	0.005
STOM89	27/06/2013	Call	14.010	0.004	0.004	0.000		60	0.009
STOW29	27/06/2013	Call	14.250	0.005	0.005	0.000		684	0.002
STOWI9	27/06/2013	Call	14.500	0.002	0.002	0.000		100	0.001
STOBR9	27/06/2013	Call	14.510	0.000	0.000	0.000		133	0.002
STOY99	27/06/2013	Call	14.750	0.001	0.001	0.000		83	0.000
STOY79	27/06/2013	Call	15.000	0.000	0.000	0.000		1,397	0.000
STOBS9	27/06/2013	Call	15.010	0.000	0.000	0.000		30	0.000
STOZ79	27/06/2013	Call	15.500	0.000	0.000	0.000		37	0.000
STOCX7	27/06/2013	Call	15.510	0.000	0.000	0.000		0	0.000
STOUN9	25/07/2013	Call	0.010	12.815	12.815	0.000		0	12.675
STOCI7	25/07/2013	Call	9.750	3.075	3.075	0.000		0	2.935
STOUH9	25/07/2013	Call	10.000	2.830	2.830	0.000		0	2.690
STOU19	25/07/2013	Call	10.250	2.585	2.585	0.000		0	2.445
STOUB9	25/07/2013	Call	10.500	2.350	2.350	0.000		0	2.210
STOTS9	25/07/2013	Call	10.750	2.115	2.115	0.000		0	1.975
STOUL9	25/07/2013	Call	11.000	1.780	1.915	0.000		30	1.750
STOU39	25/07/2013	Call	11.250	1.550	1.685	0.000		0	1.525
STOU99	25/07/2013	Call	11.500	1.325	1.460	0.000		20	1.300
STOCV7	25/07/2013	Call	11.510	0.000	0.000	0.000		0	1.270
STOTU9	25/07/2013	Call	11.750	1.120	1.235	0.000		0	1.090
STOWO9	25/07/2013	Call	11.760	1.180	1.180	0.000		210	1.070
STOUD9	25/07/2013	Call	12.000	0.915	1.030	0.000		228	0.895
STOG17	25/07/2013	Call	12.010	0.000	0.000	0.000		150	0.890
STOU79	25/07/2013	Call	12.250	0.725	0.840	0.000		682	0.720
STOWN9	25/07/2013	Call	12.260	0.810	0.810	0.000		280	0.725
STOTW9	25/07/2013	Call	12.500	0.600	0.660	0.000		1,413	0.565
STOG47	25/07/2013	Call	12.510	0.650	0.650	0.000		200	0.570
STOUJ9	25/07/2013	Call	12.750	0.465	0.490	0.000		768	0.425
STOG57	25/07/2013	Call	12.760	0.505	0.505	0.000		50	0.440
STOUF9	25/07/2013	Call	13.000	0.350	0.370	0.420	15	1,495	0.315
STOFU7	25/07/2013	Call	13.010	0.370	0.370	0.000		273	0.315
STOU59	25/07/2013	Call	13.250	0.255	0.275	0.000		825	0.225
STOTY9	25/07/2013	Call	13.500	0.180	0.200	0.195	52	7,339	0.165
STOZQ9	25/07/2013	Call	13.510	0.205	0.205	0.000		110	0.170
STOV59	25/07/2013	Call	13.750	0.130	0.145	0.135	58	3,226	0.120
STOV39	25/07/2013	Call	14.000	0.090	0.105	0.000		2,009	0.085
STOD27	25/07/2013	Call	14.010	0.090	0.105	0.000		0	0.085
STOW49	25/07/2013	Call	14.250	0.055	0.095	0.000		84	0.060
STOWK9	25/07/2013	Call	14.500	0.055	0.055	0.000		183	0.040
STOD37	25/07/2013	Call	14.510	0.045	0.045	0.000		180	0.045
STOYB9	25/07/2013	Call	14.750	0.035	0.035	0.000		641	0.025
STOYD9	25/07/2013	Call	15.000	0.025	0.025	0.000		306	0.020
STOD67	25/07/2013	Call	15.010	0.020	0.020	0.000		0	0.020
STOZ99	25/07/2013	Call	15.500	0.010	0.010	0.000		164	0.007
STOD77	25/07/2013	Call	15.510	0.007	0.007	0.000		50	0.009
STOXM9	29/08/2013	Call	0.010	12.700	12.700	0.000		0	12.560
STOCK7	29/08/2013	Call	9.750	3.095	3.095	0.000		0	2.960
STOCM7	29/08/2013	Call	10.000	2.855	2.855	0.000		0	2.715
STOWY9	29/08/2013	Call	10.250	2.615	2.615	0.000		0	2.480
STOX39	29/08/2013	Call	10.500	2.380	2.380	0.000		0	2.245
STOWQ9	29/08/2013	Call	10.750	2.155	2.155	0.000		0	2.020
STOXB9	29/08/2013	Call	11.000	1.930	1.930	0.000		0	1.800
STOX99	29/08/2013	Call	11.250	1.720	1.720	0.000		0	1.590
STOWW9	29/08/2013	Call	11.500	0.000	0.000	0.000		0	1.390
STOXI9	29/08/2013	Call	11.750	1.275	1.275	0.000		40	1.205
STOXG9	29/08/2013	Call	12.000	1.055	1.195	0.000		0	1.035
STOX59	29/08/2013	Call	12.250	0.885	1.000	0.000		30	0.880
STOEQ7	29/08/2013	Call	12.260	0.895	0.895	0.000		0	0.815
STOWU9	29/08/2013	Call	12.500	0.755	0.825	0.000		630	0.715
STOEX7	29/08/2013	Call	12.510	0.745	0.745	0.000		90	0.670
STOXK9	29/08/2013	Call	12.750	0.615	0.670	0.000		642	0.585
STOEZ7	29/08/2013	Call	12.760	0.610	0.610	0.000		100	0.545
STOX19	29/08/2013	Call	13.000	0.495	0.550	0.000		1,216	0.475
STOFX7	29/08/2013	Call	13.010	0.495	0.495	0.000		345	0.440
STOX79	29/08/2013	Call	13.250	0.400	0.445	0.000		66	0.380
STOGK7	29/08/2013	Call	13.260	0.000	0.000	0.000		219	0.350
STOWS9	29/08/2013	Call	13.500	0.315	0.365	0.000		4,485	0.300
STOGL7	29/08/2013	Call	13.510	0.320	0.320	0.000		0	0.280
STOXD9	29/08/2013	Call	13.750	0.250	0.295	0.000		500	0.245
STOGO7	29/08/2013	Call	13.760	0.250	0.250	0.000		0	0.220
STOXR9	29/08/2013	Call	14.000	0.195	0.230	0.000		1,027	0.190
STOGP7	29/08/2013	Call	14.010	0.190	0.190	0.000		36	0.170
STOXP9	29/08/2013	Call	14.250	0.155	0.185	0.000		1,457	0.150
STOGS7	29/08/2013	Call	14.260	0.145	0.145	0.000		0	0.130
STOXT9	29/08/2013	Call	14.500	0.115	0.145	0.000		152	0.120
STOGT7	29/08/2013	Call	14.510	0.110	0.110	0.000		30	0.100
STOYH9	29/08/2013	Call	14.750	0.090	0.115	0.000		794	0.085
STOGW7	29/08/2013	Call	14.760	0.085	0.085	0.000		0	0.090
STOYF9	29/08/2013	Call	15.000	0.080	0.080	0.000		140	0.065
STOGX7	29/08/2013	Call	15.010	0.065	0.065	0.000		100	0.070
STOZB9	29/08/2013	Call	15.500	0.045	0.045	0.000		426	0.035
STOK57	29/08/2013	Call	15.510	0.035	0.035	0.000
STOKO9	26/09/2013	Call	0.010	12.725	12.725	0.000		0	12.585
STOB89	26/09/2013	Call	8.000	4.830	4.830	0.000		0	4.690
STOWL8	26/09/2013	Call	8.500	4.330	4.330	0.000		0	4.195
STOPL9	26/09/2013	Call	8.750	4.085	4.085	0.000		0	3.945
STOUL8	26/09/2013	Call	9.000	3.835	3.835	0.000		0	3.700
STONY9	26/09/2013	Call	9.250	3.590	3.590	0.000		0	3.455
STOQI8	26/09/2013	Call	9.500	3.345	3.345	0.000		110	3.215
STOJX9	26/09/2013	Call	9.750	3.100	3.100	0.000		0	2.970
STOQ48	26/09/2013	Call	10.000	2.865	2.865	0.000		0	2.735
STOJR9	26/09/2013	Call	10.250	2.630	2.630	0.000		0	2.505
STOQE8	26/09/2013	Call	10.500	2.400	2.400	0.000		0	2.275
STOK49	26/09/2013	Call	10.750	2.175	2.175	0.000		0	2.055
STOQ68	26/09/2013	Call	11.000	1.965	1.965	0.000		130	1.845
STOZX9	26/09/2013	Call	11.010	1.895	1.895	0.000		140	1.765
STOJT9	26/09/2013	Call	11.250	1.760	1.760	0.000		14	1.640
STOQG8	26/09/2013	Call	11.500	0.000	0.000	0.000		211	1.445
STOT29	26/09/2013	Call	11.510	1.495	1.495	0.000		253	1.395
STOK29	26/09/2013	Call	11.750	1.365	1.365	0.000		110	1.265
STOT59	26/09/2013	Call	11.760	1.325	1.325	0.000		7	1.230
STOQ28	26/09/2013	Call	12.000	0.000	0.000	0.000		236	1.095
STOB27	26/09/2013	Call	12.010	0.000	0.000	0.000		74	1.075
STOJV9	26/09/2013	Call	12.250	1.025	1.025	0.000		894	0.940
STOET7	26/09/2013	Call	12.260	1.015	1.015	0.000		0	0.935
STOQC8	26/09/2013	Call	12.500	0.875	0.875	0.000		1,607	0.795
STOF37	26/09/2013	Call	12.510	0.865	0.865	0.000		100	0.790
STOJZ9	26/09/2013	Call	12.750	0.740	0.740	0.000		839	0.670
STOF27	26/09/2013	Call	12.760	0.725	0.725	0.000		0	0.660
STOQ88	26/09/2013	Call	13.000	0.000	0.000	0.560	10	1,827	0.560
STOFY7	26/09/2013	Call	13.010	0.615	0.615	0.000		90	0.555
STOKP9	26/09/2013	Call	13.250	0.000	0.000	0.000		370	0.465
STOWC9	26/09/2013	Call	13.260	0.000	0.000	0.000		149	0.465
STOQA8	26/09/2013	Call	13.500	0.395	0.455	0.000		1,167	0.390
STOXN9	26/09/2013	Call	13.510	0.420	0.420	0.000		336	0.375
STOM69	26/09/2013	Call	13.750	0.360	0.360	0.000		1,991	0.320
STOTK8	26/09/2013	Call	14.000	0.000	0.000	0.000		10,541	0.260
STOQZ9	26/09/2013	Call	14.010	0.280	0.280	0.000		215	0.260
STOW69	26/09/2013	Call	14.250	0.225	0.225	0.000		15	0.210
STOIH9	26/09/2013	Call	14.500	0.180	0.180	0.000		1,075	0.170
STOYJ9	26/09/2013	Call	14.750	0.145	0.145	0.000		30	0.135
STOII9	26/09/2013	Call	15.000	0.115	0.115	0.000		93	0.110
STOK67	26/09/2013	Call	15.010	0.115	0.115	0.000
STOIL9	26/09/2013	Call	15.500	0.070	0.070	0.000		25	0.070
STOK97	26/09/2013	Call	15.510	0.075	0.075	0.000
STOIM9	26/09/2013	Call	16.000	0.040	0.040	0.000		2,500	0.040
STOEV7	26/09/2013	Call	16.010	0.045	0.045	0.000		0	0.055
STOEN7	24/10/2013	Call	0.010	12.750	12.750	0.000		0	12.615
STOEO7	24/10/2013	Call	10.250	2.650	2.650	0.000		0	2.560
STODR7	24/10/2013	Call	10.500	2.430	2.430	0.000		0	2.345
STODX7	24/10/2013	Call	10.750	2.215	2.215	0.000		0	2.115
STOE27	24/10/2013	Call	11.000	2.010	2.010	0.000		0	1.915
STOD97	24/10/2013	Call	11.250	1.820	1.820	0.000		0	1.715
STOEL7	24/10/2013	Call	11.500	0.000	0.000	0.000		0	1.530
STODZ7	24/10/2013	Call	11.750	1.445	1.445	0.000		0	1.350
STODN7	24/10/2013	Call	12.000	0.000	0.000	0.000		0	1.185
STODV7	24/10/2013	Call	12.250	0.000	0.000	0.000		30	1.030
STOEF7	24/10/2013	Call	12.500	0.985	0.985	0.000		0	0.905
STOE47	24/10/2013	Call	12.750	0.845	0.845	0.000		270	0.775
STODL7	24/10/2013	Call	13.000	0.000	0.000	0.000		123	0.660
STODT7	24/10/2013	Call	13.250	0.000	0.000	0.000		20	0.565
STOE87	24/10/2013	Call	13.500	0.000	0.000	0.000		550	0.475
STOE67	24/10/2013	Call	13.750	0.440	0.440	0.000		70	0.395
STODP7	24/10/2013	Call	14.000	0.000	0.000	0.000		0	0.330
STOJO7	24/10/2013	Call	14.010	0.360	0.360	0.000		0	0.320
STOF97	24/10/2013	Call	14.250	0.300	0.300	0.000		0	0.270
STOFI7	24/10/2013	Call	14.500	0.250	0.250	0.000		30	0.220
STOFM7	24/10/2013	Call	14.750	0.205	0.205	0.000		0	0.180
STOG77	24/10/2013	Call	15.000	0.170	0.170	0.000		0	0.145
STOIZ7	28/11/2013	Call	0.010	12.785	12.785	0.000		0	12.645
STOJF7	28/11/2013	Call	10.750	2.265	2.265	0.000		0	2.185
STOJD7	28/11/2013	Call	11.000	2.070	2.070	0.000		0	1.985
STOI47	28/11/2013	Call	11.250	1.880	1.880	0.000		0	1.800
STOIT7	28/11/2013	Call	11.500	0.000	0.000	0.000		0	1.620
STOIN7	28/11/2013	Call	11.750	1.545	1.545	0.000		0	1.455
STOIF7	28/11/2013	Call	12.000	0.000	0.000	0.000		0	1.290
STOI67	28/11/2013	Call	12.250	1.210	1.210	0.000		1,240	1.130
STOIV7	28/11/2013	Call	12.500	1.085	1.085	0.000		0	1.005
STOIL7	28/11/2013	Call	12.750	0.955	0.955	0.000		0	0.885
STOGZ7	28/11/2013	Call	13.000	0.840	0.840	0.000		0	0.770
STOJP7	28/11/2013	Call	13.010	0.830	0.830	0.000		0	0.765
STOI87	28/11/2013	Call	13.250	0.000	0.000	0.000		0	0.675
STOIP7	28/11/2013	Call	13.500	0.000	0.000	0.000		0	0.580
STOJS7	28/11/2013	Call	13.510	0.630	0.630	0.000		0	0.575
STOIH7	28/11/2013	Call	13.750	0.545	0.545	0.000		0	0.500
STOI27	28/11/2013	Call	14.000	0.000	0.000	0.000		0	0.425
STOJT7	28/11/2013	Call	14.010	0.455	0.455	0.000		0	0.435
STOIX7	28/11/2013	Call	14.250	0.390	0.390	0.000		0	0.360
STOIR7	28/11/2013	Call	14.500	0.330	0.330	0.000		0	0.300
STOJW7	28/11/2013	Call	14.510	0.335	0.335	0.000		0	0.325
STOIJ7	28/11/2013	Call	14.750	0.285	0.285	0.000		0	0.255
STOJX7	28/11/2013	Call	15.010	0.220	0.220	0.000		0	0.215
STOK17	28/11/2013	Call	15.510	0.160	0.160	0.000		0	0.155
STOK27	28/11/2013	Call	16.010	0.115	0.115	0.000		0	0.115
STOSI9	19/12/2013	Call	0.010	12.805	12.805	0.000		0	12.670
STOBF9	19/12/2013	Call	8.010	4.820	4.820	0.000		0	4.690
STOWN8	19/12/2013	Call	8.480	4.355	4.355	0.000		0	4.235
STOVC8	19/12/2013	Call	8.950	3.900	3.900	0.000		0	3.790
STORL9	19/12/2013	Call	9.190	3.670	3.670	0.000		0	3.570
STOUD8	19/12/2013	Call	9.430	3.445	3.445	0.000		0	3.350
STORR9	19/12/2013	Call	9.660	3.235	3.235	0.000		0	3.145
STOR18	19/12/2013	Call	9.900	3.020	3.020	0.000		0	2.935
STORN9	19/12/2013	Call	10.130	2.820	2.820	0.000		0	2.740
STOQO8	19/12/2013	Call	10.370	2.620	2.620	0.000		0	2.540
STOJ27	19/12/2013	Call	10.380	2.600	2.600	0.000		0	2.510
STORV9	19/12/2013	Call	10.600	2.430	2.430	0.000		0	2.355
STOJ37	19/12/2013	Call	10.610	2.420	2.420	0.000		0	2.300
STOQY8	19/12/2013	Call	10.840	2.245	2.245	0.000		228	2.165
STOJ67	19/12/2013	Call	10.850	2.235	2.235	0.000		0	2.140
STORP9	19/12/2013	Call	11.070	2.075	2.075	0.000		63	1.990
STOJ77	19/12/2013	Call	11.080	2.065	2.065	0.000		0	1.960
STOQK8	19/12/2013	Call	11.310	0.000	0.000	0.000		606	1.820
STOJA7	19/12/2013	Call	11.320	0.000	0.000	0.000		0	1.795
STORT9	19/12/2013	Call	11.550	1.745	1.745	0.000		167	1.650
STOJB7	19/12/2013	Call	11.560	1.695	1.695	0.000		0	1.600
STOQU8	19/12/2013	Call	11.780	1.590	1.590	0.000		186	1.500
STORX9	19/12/2013	Call	12.020	0.000	0.000	0.000		1,411	1.345
STOQM8	19/12/2013	Call	12.250	1.290	1.290	0.000		76	1.210
STOSJ9	19/12/2013	Call	12.490	1.150	1.150	0.000		402	1.070
STOFG7	19/12/2013	Call	12.510	1.145	1.145	0.000		0	1.065
STOQS8	19/12/2013	Call	12.720	0.000	0.000	0.000		193	0.955
STOF77	19/12/2013	Call	12.730	1.030	1.030	0.000		0	0.960
STOSR9	19/12/2013	Call	12.960	0.000	0.000	0.000		206	0.855
STOQQ8	19/12/2013	Call	13.200	0.000	0.000	0.000		310	0.770
STOTA9	19/12/2013	Call	13.430	0.000	0.000	0.000		1,355	0.695
STOZU9	19/12/2013	Call	13.440	0.000	0.000	0.700	8	35	0.660
STOQW8	19/12/2013	Call	13.670	0.670	0.670	0.000		1,100	0.620
STOZV9	19/12/2013	Call	13.680	0.615	0.615	0.000		0	0.565
STOV79	19/12/2013	Call	13.900	0.000	0.000	0.000		90	0.560
STOTM8	19/12/2013	Call	14.140	0.465	0.465	0.000		296	0.500
STOWA9	19/12/2013	Call	14.610	0.355	0.355	0.000		158	0.395
STOYL9	19/12/2013	Call	15.080	0.270	0.270	0.000		0	0.315
STOYN9	19/12/2013	Call	15.550	0.200	0.200	0.000		75	0.245
STOZD9	19/12/2013	Call	16.020	0.145	0.145	0.000		0	0.190
STO4B	19/12/2013	Call	16.970	0.075	0.075	0.000		338	0.115
STO4C	19/12/2013	Call	18.850	0.020	0.020	0.000		30	0.040
STO4Y	19/12/2013	Call	20.740	0.004	0.004	0.000		60	0.010
STOC67	27/03/2014	Call	0.010	12.735	12.735	0.000		0	12.600
STOBH9	27/03/2014	Call	8.000	4.835	4.835	0.000		0	4.730
STOWP8	27/03/2014	Call	8.500	4.350	4.350	0.000		0	4.270
STOUN8	27/03/2014	Call	9.000	3.890	3.890	0.000		0	3.830
STORM8	27/03/2014	Call	9.500	3.445	3.445	0.000		0	3.410
STOCO7	27/03/2014	Call	9.750	3.235	3.235	0.000		0	3.205
STORG8	27/03/2014	Call	10.000	3.030	3.030	0.000		40	3.000
STOC97	27/03/2014	Call	10.250	2.825	2.825	0.000		0	2.805
STOR38	27/03/2014	Call	10.500	2.635	2.635	0.000		0	2.610
STOC77	27/03/2014	Call	10.750	2.450	2.450	0.000		0	2.425
STORK8	27/03/2014	Call	11.000	2.275	2.275	0.000		0	2.245
STOBG7	27/03/2014	Call	11.250	2.105	2.105	0.000		0	2.070
STOR58	27/03/2014	Call	11.500	0.000	0.000	0.000		0	1.905
STOBI7	27/03/2014	Call	11.750	1.835	1.835	0.000		0	1.740
STORI8	27/03/2014	Call	12.000	0.000	0.000	0.000		0	1.590
STOB77	27/03/2014	Call	12.250	0.000	0.000	0.000		10	1.440
STOR78	27/03/2014	Call	12.500	1.375	1.375	0.000		208	1.300
STOB57	27/03/2014	Call	12.750	0.000	0.000	0.000		34	1.145
STORO8	27/03/2014	Call	13.000	0.000	0.000	0.000		567	1.035
STOB97	27/03/2014	Call	13.250	0.000	0.000	0.000		10	0.940
STOR98	27/03/2014	Call	13.500	0.000	0.000	0.000		110	0.850
STOB37	27/03/2014	Call	13.750	0.820	0.820	0.000		0	0.765
STOTO8	27/03/2014	Call	14.000	0.000	0.000	0.000		334	0.690
STOBK7	27/03/2014	Call	14.250	0.615	0.615	0.000		0	0.615
STOV99	27/03/2014	Call	14.500	0.550	0.550	0.000		10	0.555
STOFS7	27/03/2014	Call	14.750	0.485	0.485	0.000		0	0.495
STOYP9	27/03/2014	Call	15.000	0.000	0.000	0.000		69	0.440
STOZF9	27/03/2014	Call	16.000	0.260	0.260	0.000		83	0.280
STOBJ9	26/06/2014	Call	8.000	4.845	4.845	0.000		0	4.775
STOWR8	26/06/2014	Call	8.500	4.380	4.380	0.000		0	4.330
STOUP8	26/06/2014	Call	9.000	3.940	3.940	0.000		0	3.885
STORQ8	26/06/2014	Call	9.500	3.520	3.520	0.000		0	3.465
STONT7	26/06/2014	Call	10.000	3.125	3.125	0.000		1,978	2.985
STORS8	26/06/2014	Call	10.500	2.755	2.755	0.000		0	2.685
STORW8	26/06/2014	Call	11.000	2.420	2.420	0.000		0	2.345
STORU8	26/06/2014	Call	11.500	2.135	2.135	0.000		0	2.035
STORY8	26/06/2014	Call	12.000	1.840	1.840	0.000		0	1.755
STOI78	26/06/2014	Call	12.500	1.570	1.570	0.000		0	1.495
STOI88	26/06/2014	Call	13.000	1.335	1.335	0.000		40	1.260
STOIG8	26/06/2014	Call	13.500	1.125	1.125	0.000		516	1.060
STOTQ8	26/06/2014	Call	14.000	0.930	0.930	0.000		0	0.875
STOVB9	26/06/2014	Call	14.500	0.765	0.765	0.000		0	0.715
STOYR9	26/06/2014	Call	15.000	0.650	0.650	0.000		0	0.585
STOZH9	26/06/2014	Call	16.000	0.455	0.455	0.000		60	0.395
STOJI7	26/06/2014	Call	16.010	0.425	0.425	0.000		0	0.390
STOEH7	26/06/2014	Call	17.000	0.320	0.320	0.000		720	0.265
STOJJ7	26/06/2014	Call	17.010	0.285	0.285	0.000		0	0.260
STOEI7	26/06/2014	Call	17.500	0.270	0.270	0.000		448	0.195
STOJM7	26/06/2014	Call	18.010	0.190	0.190	0.000		0	0.170
STOPN9	25/09/2014	Call	8.500	4.565	4.565	0.000		0	4.440
STOP19	25/09/2014	Call	9.000	4.180	4.180	0.000		0	4.060
STOKM9	25/09/2014	Call	9.500	3.815	3.815	0.000		0	3.695
STOKC9	25/09/2014	Call	10.000	3.410	3.410	0.000		0	3.300
STOKK9	25/09/2014	Call	10.500	3.015	3.015	0.000		0	2.910
STOK69	25/09/2014	Call	11.000	2.665	2.665	0.000		0	2.565
STOKI9	25/09/2014	Call	11.500	2.315	2.315	0.000		0	2.220
STOK89	25/09/2014	Call	12.000	2.030	2.030	0.000		0	1.940
STOKG9	25/09/2014	Call	12.500	1.755	1.755	0.000		0	1.675
STOKA9	25/09/2014	Call	13.000	1.510	1.510	0.000		0	1.430
STOKE9	25/09/2014	Call	13.500	1.285	1.285	0.000		0	1.220
STONU7	25/09/2014	Call	14.000	1.075	1.075	0.000		1,700	1.020
STOVD9	25/09/2014	Call	14.500	0.900	0.900	0.000		0	0.845
STOYT9	25/09/2014	Call	15.000	0.740	0.740	0.000		30	0.695
STOJN8	25/09/2014	Call	16.000	0.530	0.530	0.000		1,790	0.495
STOFO7	25/09/2014	Call	18.000	0.265	0.265	0.000		0	0.245
STOFP7	25/09/2014	Call	18.500	0.220	0.220	0.000		117	0.200
STOBL9	18/12/2014	Call	8.000	4.840	4.840	0.000		0	4.705
STOWT8	18/12/2014	Call	8.500	4.375	4.375	0.000		0	4.245
STOUR8	18/12/2014	Call	9.000	3.940	3.940	0.000		8	3.810
STOSH8	18/12/2014	Call	9.500	3.530	3.530	0.000		0	3.405
STOS38	18/12/2014	Call	10.000	3.145	3.145	0.000		0	3.030
STOSB8	18/12/2014	Call	10.500	2.785	2.785	0.000		0	2.675
STOS18	18/12/2014	Call	11.000	2.450	2.450	0.000		20	2.350
STOSD8	18/12/2014	Call	11.500	2.150	2.150	0.000		40	2.050
STOS78	18/12/2014	Call	12.000	1.880	1.880	0.000		0	1.790
STOSF8	18/12/2014	Call	12.500	1.630	1.630	0.000		0	1.550
STOS98	18/12/2014	Call	13.000	1.375	1.375	0.000		50	1.300
STOS58	18/12/2014	Call	13.500	1.165	1.165	0.000		0	1.095
STOTS8	18/12/2014	Call	14.000	0.965	0.965	0.000		50	0.910
STOVF9	18/12/2014	Call	14.500	0.815	0.815	0.000		0	0.760
STOYV9	18/12/2014	Call	15.000	0.690	0.690	0.000		0	0.645
STOZJ9	18/12/2014	Call	16.000	0.490	0.490	0.000		0	0.450
STOCQ7	26/03/2015	Call	9.500	3.515	3.515	0.000		0	3.390
STOCG7	26/03/2015	Call	10.000	3.130	3.130	0.000		0	3.015
STOBT7	26/03/2015	Call	10.500	2.780	2.780	0.000		0	2.670
STOBR7	26/03/2015	Call	11.000	2.450	2.450	0.000		0	2.350
STOBV7	26/03/2015	Call	11.500	2.150	2.150	0.000		0	2.060
STOBP7	26/03/2015	Call	12.000	1.885	1.885	0.000		0	1.795
STOBX7	26/03/2015	Call	12.500	1.640	1.640	0.000		0	1.560
STOC47	26/03/2015	Call	13.000	1.420	1.420	0.000		0	1.345
STOBZ7	26/03/2015	Call	13.500	1.230	1.230	0.000		0	1.160
STOC27	26/03/2015	Call	14.000	1.055	1.055	0.000		0	1.000
STOBM7	26/03/2015	Call	14.500	0.905	0.905	0.000		0	0.850
STOFK7	26/03/2015	Call	15.000	0.775	0.775	0.000		0	0.730
STOBO9	25/06/2015	Call	8.000	4.865	4.865	0.000		1,500	4.730
STOX88	25/06/2015	Call	8.500	4.425	4.425	0.000		0	4.295
STOWZ8	25/06/2015	Call	9.000	4.015	4.015	0.000		0	3.895
STOX68	25/06/2015	Call	9.500	3.630	3.630	0.000		0	3.515
STOWX8	25/06/2015	Call	10.000	3.270	3.270	0.000		0	3.160
STOX48	25/06/2015	Call	10.500	2.940	2.940	0.000		0	2.830
STOXC8	25/06/2015	Call	11.000	2.635	2.635	0.000		0	2.530
STOX28	25/06/2015	Call	11.500	2.345	2.345	0.000		0	2.255
STOXA8	25/06/2015	Call	12.000	2.085	2.085	0.000		0	1.995
STOWV8	25/06/2015	Call	12.500	1.850	1.850	0.000		0	1.770
STOYC8	25/06/2015	Call	13.000	1.605	1.605	0.000		0	1.530
STOEK9	25/06/2015	Call	13.500	1.395	1.395	0.000		0	1.325
STOF79	25/06/2015	Call	14.000	1.195	1.195	0.000		0	1.135
STOVH9	25/06/2015	Call	14.500	1.045	1.045	0.000		0	0.990
STOYX9	25/06/2015	Call	15.000	0.910	0.910	0.000		0	0.860
STOZL9	25/06/2015	Call	16.000	0.685	0.685	0.000		0	0.645
STOSA9	17/12/2015	Call	8.500	4.475	4.475	0.000		0	4.350
STOS89	17/12/2015	Call	9.000	4.085	4.085	0.000		0	3.965
STORZ9	17/12/2015	Call	9.500	3.715	3.715	0.000		0	3.605
STOSG9	17/12/2015	Call	10.000	3.385	3.385	0.000		0	3.275
STOS69	17/12/2015	Call	10.500	3.065	3.065	0.000		0	2.965
STOSE9	17/12/2015	Call	11.000	2.770	2.770	0.000		0	2.670
STOS29	17/12/2015	Call	11.500	2.505	2.505	0.000		0	2.415
STOSC9	17/12/2015	Call	12.000	2.250	2.250	0.000		0	2.165
STOS49	17/12/2015	Call	12.500	2.030	2.030	0.000		0	1.950
STOSL9	17/12/2015	Call	13.000	1.780	1.780	0.000		0	1.710
STOST9	17/12/2015	Call	13.500	1.580	1.580	0.000		0	1.510
STOTQ9	17/12/2015	Call	14.000	1.385	1.385	0.000		0	1.325
STOVJ9	17/12/2015	Call	14.500	1.240	1.240	0.000		0	1.180
STOZ19	17/12/2015	Call	15.000	1.095	1.095	0.000		0	1.045
STOZN9	17/12/2015	Call	16.000	0.865	0.865	0.000		0	0.815
STOL89	27/06/2013	Put	7.000	0.000	0.000	0.000		0	0.000
STOLB9	27/06/2013	Put	7.250	0.000	0.000	0.000		0	0.000
STOLC9	27/06/2013	Put	7.500	0.000	0.000	0.000		0	0.000
STOLF9	27/06/2013	Put	7.750	0.000	0.000	0.000		0	0.000
STOLG9	27/06/2013	Put	8.000	0.000	0.000	0.000		0	0.000
STOB79	27/06/2013	Put	8.250	0.000	0.000	0.000		95	0.000
STOZP8	27/06/2013	Put	8.500	0.000	0.000	0.000		930	0.000
STOWK8	27/06/2013	Put	8.750	0.000	0.000	0.000		60	0.000
STOUK8	27/06/2013	Put	9.000	0.000	0.000	0.000		192	0.000
STOWC8	27/06/2013	Put	9.250	0.000	0.000	0.000		268	0.000
STOPM8	27/06/2013	Put	9.500	0.000	0.000	0.000		505	0.000
STOLJ9	27/06/2013	Put	9.510	0.000	0.000	0.000		69	0.004
STOWE8	27/06/2013	Put	9.750	0.000	0.000	0.000		515	0.001
STOLK9	27/06/2013	Put	9.760	0.000	0.000	0.000		64	0.007
STOPS8	27/06/2013	Put	10.000	0.001	0.001	0.000		5,552	0.002
STOLN9	27/06/2013	Put	10.010	0.000	0.000	0.000		81	0.010
STOWA8	27/06/2013	Put	10.250	0.002	0.002	0.000		209	0.005
STOLO9	27/06/2013	Put	10.260	0.001	0.001	0.000		831	0.020
STOPW8	27/06/2013	Put	10.500	0.000	0.000	0.000		750	0.010
STOLR9	27/06/2013	Put	10.510	0.001	0.001	0.000		949	0.020
STOWI8	27/06/2013	Put	10.750	0.001	0.020	0.000		412	0.015
STOLS9	27/06/2013	Put	10.760	0.003	0.003	0.000		170	0.020
STOPO8	27/06/2013	Put	11.000	0.004	0.035	0.000		909	0.020
STOLW9	27/06/2013	Put	11.010	0.007	0.007	0.000		420	0.025
STOW68	27/06/2013	Put	11.250	0.005	0.040	0.000		185	0.025
STOCZ7	27/06/2013	Put	11.260	0.015	0.015	0.000		0	0.030
STOPU8	27/06/2013	Put	11.500	0.006	0.045	0.000		1,874	0.030
STOCT7	27/06/2013	Put	11.510	0.020	0.020	0.000		143	0.035
STOWG8	27/06/2013	Put	11.750	0.008	0.055	0.000		1,270	0.035
STOSY9	27/06/2013	Put	11.760	0.025	0.025	0.000		149	0.040
STOPQ8	27/06/2013	Put	12.000	0.015	0.065	0.000		1,846	0.065
STOSZ9	27/06/2013	Put	12.010	0.000	0.000	0.000		1,679	0.055
STOW88	27/06/2013	Put	12.250	0.070	0.085	0.000		1,104	0.100
STOQ18	27/06/2013	Put	12.500	0.120	0.135	0.000		3,209	0.170
STOQU9	27/06/2013	Put	12.510	0.120	0.120	0.000		935	0.185
STOYB8	27/06/2013	Put	12.750	0.205	0.230	0.000		645	0.290
STOR79	27/06/2013	Put	12.760	0.225	0.225	0.000		1,111	0.310
STOPK8	27/06/2013	Put	13.000	0.335	0.395	0.000	30	780	0.450
STOQV9	27/06/2013	Put	13.010	0.370	0.370	0.000		932	0.475
STOF29	27/06/2013	Put	13.250	0.510	0.595	0.000		59	0.650
STOVO9	27/06/2013	Put	13.260	0.000	0.000	0.000		580	0.670
STOPY8	27/06/2013	Put	13.500	0.715	0.830	0.000		197	0.875
STODV9	27/06/2013	Put	13.510	0.760	0.760	0.000		318	0.890
STOFL9	27/06/2013	Put	13.750	0.950	1.065	0.000		0	1.110
STOTJ8	27/06/2013	Put	14.000	1.195	1.310	0.000		510	1.355
STOM99	27/06/2013	Put	14.010	1.215	1.215	0.000		485	1.360
STOW39	27/06/2013	Put	14.250	1.430	1.565	0.000		0	1.605
STOWJ9	27/06/2013	Put	14.500	1.680	1.815	0.000		50	1.855
STOBQ9	27/06/2013	Put	14.510	1.710	1.710	0.000		177	1.850
STOYA9	27/06/2013	Put	14.750	1.960	1.960	0.000		0	2.100
STOY89	27/06/2013	Put	15.000	2.210	2.210	0.000		0	2.350
STOBT9	27/06/2013	Put	15.010	2.210	2.210	0.000		498	2.350
STOZ89	27/06/2013	Put	15.500	2.710	2.710	0.000		0	2.850
STOCW7	27/06/2013	Put	15.510	2.710	2.710	0.000		0	2.850
STOCJ7	25/07/2013	Put	9.750	0.005	0.005	0.000		84	0.006
STOUI9	25/07/2013	Put	10.000	0.009	0.009	0.000		532	0.010
STOU29	25/07/2013	Put	10.250	0.015	0.015	0.000		127	0.020
STOUC9	25/07/2013	Put	10.500	0.025	0.025	0.000		84	0.030
STOTT9	25/07/2013	Put	10.750	0.040	0.040	0.000		150	0.045
STOUM9	25/07/2013	Put	11.000	0.035	0.090	0.000		205	0.070
STOU49	25/07/2013	Put	11.250	0.060	0.105	0.000		205	0.090
STOUA9	25/07/2013	Put	11.500	0.080	0.130	0.000		1,837	0.120
STOCU7	25/07/2013	Put	11.510	0.085	0.085	0.000		0	0.105
STOTV9	25/07/2013	Put	11.750	0.130	0.145	0.000		689	0.155
STOWP9	25/07/2013	Put	11.760	0.125	0.125	0.000		1,407	0.155
STOUE9	25/07/2013	Put	12.000	0.170	0.190	0.000		343	0.205
STOG27	25/07/2013	Put	12.010	0.000	0.000	0.000		200	0.225
STOU89	25/07/2013	Put	12.250	0.235	0.255	0.000		145	0.280
STOWM9	25/07/2013	Put	12.260	0.240	0.240	0.000		282	0.290
STOTX9	25/07/2013	Put	12.500	0.315	0.335	0.000		795	0.370
STOG37	25/07/2013	Put	12.510	0.335	0.335	0.000		170	0.400
STOUK9	25/07/2013	Put	12.750	0.415	0.445	0.000		808	0.485
STOG67	25/07/2013	Put	12.760	0.425	0.425	0.000		180	0.500
STOUG9	25/07/2013	Put	13.000	0.545	0.600	0.000		439	0.635
STOFV7	25/07/2013	Put	13.010	0.550	0.550	0.000		70	0.635
STOU69	25/07/2013	Put	13.250	0.685	0.750	0.000		315	0.800
STOTZ9	25/07/2013	Put	13.500	0.840	0.955	0.000		67	0.980
STOZP9	25/07/2013	Put	13.510	0.875	0.875	0.000		30	0.980
STOV69	25/07/2013	Put	13.750	1.040	1.155	0.000		0	1.185
STOV49	25/07/2013	Put	14.000	1.245	1.380	0.000		0	1.405
STOD17	25/07/2013	Put	14.010	1.280	1.280	0.000		0	1.395
STOW59	25/07/2013	Put	14.250	1.500	1.500	0.000		0	1.630
STOWL9	25/07/2013	Put	14.500	1.730	1.730	0.000		0	1.865
STOD47	25/07/2013	Put	14.510	1.725	1.725	0.000		0	1.850
STOYC9	25/07/2013	Put	14.750	1.970	1.970	0.000		0	2.105
STOYE9	25/07/2013	Put	15.000	2.210	2.210	0.000		0	2.350
STOD57	25/07/2013	Put	15.010	2.195	2.195	0.000		0	2.345
STOZA9	25/07/2013	Put	15.500	2.710	2.710	0.000		0	2.850
STOD87	25/07/2013	Put	15.510	2.685	2.685	0.000		28	2.835
STOCL7	29/08/2013	Put	9.750	0.025	0.025	0.000		207	0.030
STOCN7	29/08/2013	Put	10.000	0.040	0.040	0.000		248	0.045
STOWZ9	29/08/2013	Put	10.250	0.055	0.055	0.000		219	0.065
STOX49	29/08/2013	Put	10.500	0.080	0.080	0.000		69	0.095
STOWR9	29/08/2013	Put	10.750	0.090	0.135	0.000		0	0.130
STOXC9	29/08/2013	Put	11.000	0.135	0.160	0.000		73	0.165
STOXA9	29/08/2013	Put	11.250	0.175	0.200	0.000		113	0.205
STOWX9	29/08/2013	Put	11.500	0.210	0.245	0.000		512	0.255
STOXJ9	29/08/2013	Put	11.750	0.260	0.305	0.000		69	0.315
STOXH9	29/08/2013	Put	12.000	0.330	0.380	0.000		1,725	0.390
STOX69	29/08/2013	Put	12.250	0.410	0.465	0.000		250	0.490
STOER7	29/08/2013	Put	12.260	0.400	0.485	0.000		155	0.485
STOWV9	29/08/2013	Put	12.500	0.515	0.570	0.000	30	570	0.595
STOEW7	29/08/2013	Put	12.510	0.530	0.530	0.000		366	0.600
STOXL9	29/08/2013	Put	12.750	0.630	0.695	0.000		32	0.725
STOEY7	29/08/2013	Put	12.760	0.650	0.650	0.000		0	0.725
STOX29	29/08/2013	Put	13.000	0.765	0.830	0.000		25	0.865
STOFW7	29/08/2013	Put	13.010	0.780	0.780	0.000		254	0.865
STOX89	29/08/2013	Put	13.250	0.915	0.985	0.000		0	1.030
STOG97	29/08/2013	Put	13.260	0.000	0.000	0.000		0	1.010
STOWT9	29/08/2013	Put	13.500	1.065	1.180	0.000		50	1.200
STOGM7	29/08/2013	Put	13.510	1.100	1.100	0.000		0	1.195
STOXF9	29/08/2013	Put	13.750	1.300	1.300	0.000		271	1.390
STOGN7	29/08/2013	Put	13.760	1.285	1.285	0.000		0	1.390
STOXS9	29/08/2013	Put	14.000	0.000	0.000	0.000		0	1.595
STOGQ7	29/08/2013	Put	14.010	1.495	1.495	0.000		0	1.590
STOXQ9	29/08/2013	Put	14.250	0.000	0.000	0.000	127	127	1.805
STOGR7	29/08/2013	Put	14.260	1.700	1.700	0.000		0	1.805
STOXU9	29/08/2013	Put	14.500	1.895	1.895	0.000		40	2.020
STOGU7	29/08/2013	Put	14.510	1.915	1.915	0.000		0	2.020
STOYI9	29/08/2013	Put	14.750	2.115	2.115	0.000		0	2.245
STOGV7	29/08/2013	Put	14.760	2.135	2.135	0.000		0	2.245
STOYG9	29/08/2013	Put	15.000	2.345	2.345	0.000		290	2.475
STOGY7	29/08/2013	Put	15.010	2.360	2.360	0.000		397	2.480
STOZC9	29/08/2013	Put	15.500	2.815	2.815	0.000		0	2.950
STOK47	29/08/2013	Put	15.510	2.830	2.830	0.000
STOB99	26/09/2013	Put	8.000	0.002	0.002	0.000		270	0.030
STOWM8	26/09/2013	Put	8.500	0.006	0.006	0.000		40	0.045
STOPM9	26/09/2013	Put	8.750	0.009	0.009	0.000		0	0.055
STOUM8	26/09/2013	Put	9.000	0.015	0.015	0.000		530	0.065
STONZ9	26/09/2013	Put	9.250	0.020	0.020	0.000		130	0.075
STOQJ8	26/09/2013	Put	9.500	0.030	0.030	0.000		20	0.085
STOJY9	26/09/2013	Put	9.750	0.045	0.045	0.000		0	0.100
STOQ58	26/09/2013	Put	10.000	0.065	0.065	0.000		467	0.115
STOJS9	26/09/2013	Put	10.250	0.090	0.090	0.000		70	0.135
STOQF8	26/09/2013	Put	10.500	0.125	0.125	0.000		1,480	0.160
STOK59	26/09/2013	Put	10.750	0.160	0.160	0.000		639	0.185
STOQ78	26/09/2013	Put	11.000	0.200	0.200	0.000		1,442	0.215
STOZY9	26/09/2013	Put	11.010	0.175	0.175	0.000		200	0.180
STOJU9	26/09/2013	Put	11.250	0.240	0.240	0.000		175	0.265
STOQH8	26/09/2013	Put	11.500	0.000	0.000	0.000		536	0.320
STOT39	26/09/2013	Put	11.510	0.000	0.000	0.000		141	0.305
STOK39	26/09/2013	Put	11.750	0.345	0.345	0.000		580	0.385
STOT49	26/09/2013	Put	11.760	0.340	0.340	0.000		20	0.385
STOQ38	26/09/2013	Put	12.000	0.000	0.000	0.000		2,236	0.470
STOB17	26/09/2013	Put	12.010	0.000	0.000	0.000		159	0.475
STOJW9	26/09/2013	Put	12.250	0.490	0.555	0.000		604	0.570
STOES7	26/09/2013	Put	12.260	0.515	0.515	0.000		0	0.570
STOQD8	26/09/2013	Put	12.500	0.000	0.000	0.000		127	0.675
STOF47	26/09/2013	Put	12.510	0.620	0.620	0.000		0	0.685
STOK19	26/09/2013	Put	12.750	0.730	0.730	0.000		225	0.805
STOF17	26/09/2013	Put	12.760	0.745	0.745	0.000		0	0.815
STOQ98	26/09/2013	Put	13.000	0.870	0.870	0.000		450	0.950
STOFZ7	26/09/2013	Put	13.010	0.870	0.870	0.000		50	0.950
STOKQ9	26/09/2013	Put	13.250	0.000	0.000	0.000		120	1.110
STOWD9	26/09/2013	Put	13.260	0.000	0.000	0.000		0	1.095
STOQB8	26/09/2013	Put	13.500	0.000	0.000	0.000		20	1.285
STOXO9	26/09/2013	Put	13.510	1.180	1.180	0.000		39	1.270
STOM79	26/09/2013	Put	13.750	1.365	1.365	0.000		0	1.465
STOTL8	26/09/2013	Put	14.000	0.000	0.000	0.000		531	1.660
STOR19	26/09/2013	Put	14.010	1.535	1.535	0.000		342	1.645
STOW79	26/09/2013	Put	14.250	1.740	1.740	0.000		0	1.865
STOIG9	26/09/2013	Put	14.500	1.950	1.950	0.000		0	2.075
STOYK9	26/09/2013	Put	14.750	2.165	2.165	0.000		0	2.290
STOIJ9	26/09/2013	Put	15.000	2.385	2.385	0.000		0	2.515
STOK77	26/09/2013	Put	15.010	2.370	2.370	0.000
STOIK9	26/09/2013	Put	15.500	2.840	2.840	0.000		0	2.975
STOK87	26/09/2013	Put	15.510	2.820	2.820	0.000
STOIN9	26/09/2013	Put	16.000	3.315	3.315	0.000		0	3.450
STOEU7	26/09/2013	Put	16.010	3.290	3.290	0.000		14	3.430
STOEP7	24/10/2013	Put	10.250	0.100	0.100	0.000		15	0.150
STODS7	24/10/2013	Put	10.500	0.135	0.135	0.000		0	0.185
STODY7	24/10/2013	Put	10.750	0.180	0.180	0.000		0	0.225
STOE37	24/10/2013	Put	11.000	0.230	0.230	0.000		109	0.275
STODK7	24/10/2013	Put	11.250	0.290	0.290	0.000		20	0.325
STOEM7	24/10/2013	Put	11.500	0.000	0.000	0.000		1,210	0.390
STOE17	24/10/2013	Put	11.750	0.415	0.415	0.000		476	0.460
STODO7	24/10/2013	Put	12.000	0.000	0.000	0.000		1,482	0.550
STODW7	24/10/2013	Put	12.250	0.590	0.590	0.000		30	0.650
STOEK7	24/10/2013	Put	12.500	0.705	0.705	0.000		0	0.765
STOE57	24/10/2013	Put	12.750	0.825	0.825	0.000		0	0.895
STODM7	24/10/2013	Put	13.000	0.000	0.000	0.000		0	1.025
STODU7	24/10/2013	Put	13.250	0.000	0.000	0.000		0	1.175
STOE97	24/10/2013	Put	13.500	0.000	0.000	0.000		0	1.340
STOE77	24/10/2013	Put	13.750	1.420	1.420	0.000		750	1.515
STODQ7	24/10/2013	Put	14.000	0.000	0.000	0.000		0	1.700
STOJN7	24/10/2013	Put	14.010	1.595	1.595	0.000		0	1.695
STOFF7	24/10/2013	Put	14.250	1.795	1.795	0.000		0	1.895
STOFJ7	24/10/2013	Put	14.500	2.000	2.000	0.000		0	2.100
STOFR7	24/10/2013	Put	14.750	2.205	2.205	0.000		0	2.310
STOG87	24/10/2013	Put	15.000	2.425	2.425	0.000		0	2.600
STOJG7	28/11/2013	Put	10.750	0.235	0.235	0.000		0	0.290
STOJE7	28/11/2013	Put	11.000	0.290	0.290	0.000		0	0.290
STOI57	28/11/2013	Put	11.250	0.355	0.355	0.000		0	0.360
STOIU7	28/11/2013	Put	11.500	0.000	0.000	0.000		0	0.440
STOIO7	28/11/2013	Put	11.750	0.480	0.480	0.000		10	0.530
STOIG7	28/11/2013	Put	12.000	0.000	0.000	0.000		0	0.625
STOI77	28/11/2013	Put	12.250	0.685	0.685	0.000		0	0.740
STOIW7	28/11/2013	Put	12.500	0.000	0.000	0.000		0	0.855
STOIM7	28/11/2013	Put	12.750	0.915	0.915	0.000		0	0.985
STOI17	28/11/2013	Put	13.000	0.000	0.000	0.000		0	1.120
STOJQ7	28/11/2013	Put	13.010	1.075	1.075	0.000		0	1.145
STOI97	28/11/2013	Put	13.250	0.000	0.000	0.000		0	1.265
STOIQ7	28/11/2013	Put	13.500	0.000	0.000	0.000		0	1.415
STOJR7	28/11/2013	Put	13.510	0.000	0.000	0.000		0	1.400
STOII7	28/11/2013	Put	13.750	1.500	1.500	0.000		0	1.595
STOI37	28/11/2013	Put	14.000	0.000	0.000	0.000		0	1.775
STOJU7	28/11/2013	Put	14.010	1.635	1.635	0.000		0	1.805
STOIY7	28/11/2013	Put	14.250	0.000	0.000	0.000	127	0	1.970
STOIS7	28/11/2013	Put	14.500	2.035	2.035	0.000		0	2.170
STOJV7	28/11/2013	Put	14.510	0.000	0.000	0.000		0	2.180
STOIK7	28/11/2013	Put	14.750	2.240	2.240	0.000		0	2.355
STOJY7	28/11/2013	Put	15.010	2.405	2.405	0.000		0	2.550
STOJZ7	28/11/2013	Put	15.510	2.830	2.830	0.000		0	2.990
STOK37	28/11/2013	Put	16.010	3.280	3.280	0.000		0	3.435
STOBG9	19/12/2013	Put	8.010	0.009	0.009	0.000		35	0.045
STOWO8	19/12/2013	Put	8.480	0.020	0.020	0.000		70	0.070
STOVD8	19/12/2013	Put	8.950	0.040	0.040	0.000		250	0.105
STORM9	19/12/2013	Put	9.190	0.055	0.055	0.000		60	0.125
STOUE8	19/12/2013	Put	9.430	0.070	0.070	0.000		100	0.145
STORS9	19/12/2013	Put	9.660	0.095	0.095	0.000		225	0.170
STOR28	19/12/2013	Put	9.900	0.120	0.120	0.000		605	0.195
STORO9	19/12/2013	Put	10.130	0.155	0.155	0.000		125	0.230
STOQP8	19/12/2013	Put	10.370	0.195	0.195	0.000		955	0.265
STOJ17	19/12/2013	Put	10.380	0.200	0.200	0.000		0	0.245
STORW9	19/12/2013	Put	10.600	0.240	0.240	0.000		78	0.305
STOJ47	19/12/2013	Put	10.610	0.245	0.245	0.000		0	0.290
STOQZ8	19/12/2013	Put	10.840	0.295	0.295	0.000		587	0.350
STOJ57	19/12/2013	Put	10.850	0.295	0.295	0.000		0	0.345
STORQ9	19/12/2013	Put	11.070	0.350	0.350	0.000		384	0.395
STOJ87	19/12/2013	Put	11.080	0.355	0.355	0.000		0	0.390
STOQL8	19/12/2013	Put	11.310	0.000	0.000	0.000		856	0.460
STOJ97	19/12/2013	Put	11.320	0.000	0.000	0.000		430	0.450
STORU9	19/12/2013	Put	11.550	0.495	0.495	0.000		383	0.535
STOJC7	19/12/2013	Put	11.560	0.445	0.445	0.000		0	0.480
STOQV8	19/12/2013	Put	11.780	0.570	0.570	0.000		140	0.615
STORY9	19/12/2013	Put	12.020	0.000	0.000	0.000		1,533	0.700
STOQN8	19/12/2013	Put	12.250	0.000	0.000	0.000		107	0.795
STOSK9	19/12/2013	Put	12.490	0.840	0.840	0.000		95	0.900
STOFH7	19/12/2013	Put	12.510	0.820	0.820	0.000		15	0.880
STOQT8	19/12/2013	Put	12.720	0.000	0.000	0.000		86	1.010
STOF87	19/12/2013	Put	12.730	0.935	0.935	0.000		0	1.000
STOSS9	19/12/2013	Put	12.960	0.000	0.000	0.000		137	1.145
STOQR8	19/12/2013	Put	13.200	0.000	0.000	0.000		60	1.295
STOTB9	19/12/2013	Put	13.430	0.000	0.000	0.000		0	1.440
STOZT9	19/12/2013	Put	13.440	0.000	0.000	0.000		0	1.390
STOQX8	19/12/2013	Put	13.670	1.515	1.515	0.000		181	1.605
STOZW9	19/12/2013	Put	13.680	1.465	1.465	0.000		0	1.550
STOV89	19/12/2013	Put	13.900	0.000	0.000	0.000		0	1.770
STOTN8	19/12/2013	Put	14.140	1.805	1.805	0.000		20	1.945
STOWB9	19/12/2013	Put	14.610	2.170	2.170	0.000		0	2.315
STOYM9	19/12/2013	Put	15.080	2.560	2.560	0.000		38	2.705
STOYO9	19/12/2013	Put	15.550	2.970	2.970	0.000		4	3.115
STOZE9	19/12/2013	Put	16.020	3.390	3.390	0.000		0	3.540
STO4A	19/12/2013	Put	16.970	4.285	4.285	0.000		360	4.430
STO4T	19/12/2013	Put	18.850	6.125	6.125	0.000		0	6.260
STO4W	19/12/2013	Put	20.740	8.000	8.000	0.000		0	8.135
STOBI9	27/03/2014	Put	8.000	0.020	0.020	0.000		0	0.095
STOWQ8	27/03/2014	Put	8.500	0.045	0.045	0.000		0	0.140
STOUO8	27/03/2014	Put	9.000	0.080	0.080	0.000		10	0.205
STORN8	27/03/2014	Put	9.500	0.135	0.135	0.000		0	0.285
STOCP7	27/03/2014	Put	9.750	0.170	0.170	0.000		0	0.325
STORH8	27/03/2014	Put	10.000	0.215	0.215	0.000		10	0.370
STOCF7	27/03/2014	Put	10.250	0.260	0.260	0.000		15	0.420
STOR48	27/03/2014	Put	10.500	0.320	0.320	0.000		50	0.470
STOC87	27/03/2014	Put	10.750	0.380	0.380	0.000		0	0.530
STORL8	27/03/2014	Put	11.000	0.455	0.455	0.000		561	0.595
STOBH7	27/03/2014	Put	11.250	0.535	0.535	0.000		20	0.665
STOR68	27/03/2014	Put	11.500	0.000	0.000	0.610	20	200	0.740
STOBJ7	27/03/2014	Put	11.750	0.775	0.775	0.000		625	0.820
STORJ8	27/03/2014	Put	12.000	0.000	0.000	0.000		271	0.915
STOB87	27/03/2014	Put	12.250	0.955	0.955	0.000		65	1.005
STOR88	27/03/2014	Put	12.500	1.045	1.045	0.000		284	1.110
STOB67	27/03/2014	Put	12.750	0.000	0.000	0.000		30	1.235
STORP8	27/03/2014	Put	13.000	0.000	0.000	0.000		500	1.375
STOBF7	27/03/2014	Put	13.250	0.000	0.000	0.000		0	1.530
STORF8	27/03/2014	Put	13.500	0.000	0.000	0.000		0	1.685
STOB47	27/03/2014	Put	13.750	1.765	1.765	0.000		0	1.855
STOTP8	27/03/2014	Put	14.000	0.000	0.000	0.000		0	2.025
STOBL7	27/03/2014	Put	14.250	2.070	2.070	0.000		0	2.200
STOVA9	27/03/2014	Put	14.500	2.255	2.255	0.000		0	2.390
STOFT7	27/03/2014	Put	14.750	2.445	2.445	0.000		0	2.580
STOYQ9	27/03/2014	Put	15.000	2.635	2.635	0.000		0	2.775
STOZG9	27/03/2014	Put	16.000	3.470	3.470	0.000		0	3.615
STOBK9	26/06/2014	Put	8.000	0.060	0.060	0.000		30	0.155
STOWS8	26/06/2014	Put	8.500	0.100	0.100	0.000		30	0.195
STOUQ8	26/06/2014	Put	9.000	0.155	0.155	0.000		0	0.250
STORR8	26/06/2014	Put	9.500	0.230	0.230	0.000		0	0.325
STONS7	26/06/2014	Put	10.000	0.330	0.330	0.000		140	0.410
STORT8	26/06/2014	Put	10.500	0.455	0.455	0.000		0	0.515
STORX8	26/06/2014	Put	11.000	0.000	0.000	0.600	20	10	0.660
STORV8	26/06/2014	Put	11.500	0.795	0.795	0.000		30	0.840
STORZ8	26/06/2014	Put	12.000	0.990	0.990	0.000		0	1.045
STOI68	26/06/2014	Put	12.500	1.205	1.205	0.000		6	1.270
STOI98	26/06/2014	Put	13.000	1.460	1.460	0.000		23	1.525
STOIF8	26/06/2014	Put	13.500	0.000	0.000	0.000		220	1.815
STOTR8	26/06/2014	Put	14.000	2.045	2.045	0.000		0	2.130
STOVC9	26/06/2014	Put	14.500	2.355	2.355	0.000		0	2.465
STOYS9	26/06/2014	Put	15.000	2.730	2.730	0.000		0	2.830
STOZI9	26/06/2014	Put	16.000	3.540	3.540	0.000		0	3.640
STOJH7	26/06/2014	Put	16.010	3.510	3.510	0.000		0	3.615
STOEG7	26/06/2014	Put	17.000	4.415	4.415	0.000		0	4.535
STOJK7	26/06/2014	Put	17.010	4.330	4.330	0.000		85	4.445
STOEJ7	26/06/2014	Put	17.500	4.870	4.870	0.000		90	5.020
STOJL7	26/06/2014	Put	18.010	5.220	5.220	0.000		160	5.340
STOPO9	25/09/2014	Put	8.500	0.290	0.290	0.000		30	0.310
STOP29	25/09/2014	Put	9.000	0.395	0.395	0.000		0	0.415
STOKN9	25/09/2014	Put	9.500	0.520	0.520	0.000		0	0.545
STOKD9	25/09/2014	Put	10.000	0.600	0.600	0.000		0	0.635
STOKL9	25/09/2014	Put	10.500	0.710	0.710	0.000		0	0.745
STOK79	25/09/2014	Put	11.000	0.835	0.835	0.000		0	0.880
STOKJ9	25/09/2014	Put	11.500	0.985	0.985	0.000		0	1.030
STOK99	25/09/2014	Put	12.000	1.190	1.190	0.000		0	1.240
STOKH9	25/09/2014	Put	12.500	1.410	1.410	0.000		0	1.475
STOKB9	25/09/2014	Put	13.000	1.660	1.660	0.000		0	1.725
STOKF9	25/09/2014	Put	13.500	1.930	1.930	0.000		0	2.005
STONV7	25/09/2014	Put	14.000	2.220	2.220	0.000		600	2.305
STOVE9	25/09/2014	Put	14.500	2.540	2.540	0.000		0	2.625
STOYU9	25/09/2014	Put	15.000	2.880	2.880	0.000		0	2.975
STOJO8	25/09/2014	Put	16.000	3.645	3.645	0.000		0	3.750
STOFN7	25/09/2014	Put	18.000	5.390	5.390	0.000		0	5.515
STOFQ7	25/09/2014	Put	18.500	5.850	5.850	0.000		0	5.975
STOBM9	18/12/2014	Put	8.000	0.080	0.080	0.000		0	0.085
STOWU8	18/12/2014	Put	8.500	0.130	0.130	0.000		0	0.140
STOUS8	18/12/2014	Put	9.000	0.195	0.195	0.000		0	0.210
STOSI8	18/12/2014	Put	9.500	0.285	0.285	0.000		0	0.305
STOS48	18/12/2014	Put	10.000	0.400	0.400	0.000		0	0.420
STOSC8	18/12/2014	Put	10.500	0.535	0.535	0.000		100	0.565
STOS28	18/12/2014	Put	11.000	0.695	0.695	0.000		0	0.735
STOSE8	18/12/2014	Put	11.500	0.880	0.880	0.000		50	0.925
STOS88	18/12/2014	Put	12.000	1.100	1.100	0.000		30	1.150
STOSG8	18/12/2014	Put	12.500	1.340	1.340	0.000		220	1.405
STOSA8	18/12/2014	Put	13.000	1.480	1.480	0.000		165	1.550
STOS68	18/12/2014	Put	13.500	1.855	1.855	0.000		0	1.930
STOTT8	18/12/2014	Put	14.000	2.050	2.050	0.000		45	2.135
STOVG9	18/12/2014	Put	14.500	2.495	2.495	0.000		0	2.580
STOYW9	18/12/2014	Put	15.000	2.860	2.860	0.000		0	2.955
STOZK9	18/12/2014	Put	16.000	3.640	3.640	0.000		0	3.745
STOCR7	26/03/2015	Put	9.500	0.270	0.270	0.000		0	0.285
STOCH7	26/03/2015	Put	10.000	0.380	0.380	0.000		0	0.400
STOBU7	26/03/2015	Put	10.500	0.515	0.515	0.000		0	0.545
STOBS7	26/03/2015	Put	11.000	0.675	0.675	0.000		0	0.710
STOBW7	26/03/2015	Put	11.500	0.855	0.855	0.000		0	0.905
STOBQ7	26/03/2015	Put	12.000	1.075	1.075	0.000		0	1.125
STOBY7	26/03/2015	Put	12.500	1.320	1.320	0.000		0	1.380
STOC57	26/03/2015	Put	13.000	1.585	1.585	0.000		0	1.655
STOC17	26/03/2015	Put	13.500	1.880	1.880	0.000		0	1.950
STOC37	26/03/2015	Put	14.000	2.195	2.195	0.000		0	2.280
STOBO7	26/03/2015	Put	14.500	2.530	2.530	0.000		0	2.620
STOFL7	26/03/2015	Put	15.000	2.895	2.895	0.000		0	2.985
STOBP9	25/06/2015	Put	8.000	0.150	0.150	0.000		0	0.160
STOX98	25/06/2015	Put	8.500	0.215	0.215	0.000		0	0.230
STOX18	25/06/2015	Put	9.000	0.305	0.305	0.000		0	0.325
STOX78	25/06/2015	Put	9.500	0.420	0.420	0.000		0	0.440
STOWY8	25/06/2015	Put	10.000	0.550	0.550	0.000		0	0.580
STOX58	25/06/2015	Put	10.500	0.700	0.700	0.000		256	0.735
STOXD8	25/06/2015	Put	11.000	0.880	0.880	0.000		0	0.920
STOX38	25/06/2015	Put	11.500	1.080	1.080	0.000		20	1.125
STOXB8	25/06/2015	Put	12.000	1.305	1.305	0.000		0	1.350
STOWW8	25/06/2015	Put	12.500	1.550	1.550	0.000		78	1.610
STOYD8	25/06/2015	Put	13.000	1.790	1.790	0.000		224	1.850
STOEL9	25/06/2015	Put	13.500	2.065	2.065	0.000		168	2.130
STOF89	25/06/2015	Put	14.000	2.350	2.350	0.000		0	2.430
STOVI9	25/06/2015	Put	14.500	2.685	2.685	0.000		0	2.765
STOYZ9	25/06/2015	Put	15.000	3.030	3.030	0.000		0	3.120
STOZM9	25/06/2015	Put	16.000	3.780	3.780	0.000		0	3.880
STOSB9	17/12/2015	Put	8.500	0.300	0.300	0.000		0	0.315
STOS99	17/12/2015	Put	9.000	0.405	0.405	0.000		0	0.425
STOS19	17/12/2015	Put	9.500	0.525	0.525	0.000		0	0.550
STOSH9	17/12/2015	Put	10.000	0.675	0.675	0.000		0	0.700
STOS79	17/12/2015	Put	10.500	0.845	0.845	0.000		0	0.875
STOSF9	17/12/2015	Put	11.000	1.025	1.025	0.000		0	1.060
STOS39	17/12/2015	Put	11.500	1.485	1.485	0.000		0	1.525
STOSD9	17/12/2015	Put	12.000	1.530	1.530	0.000		0	1.580
STOS59	17/12/2015	Put	12.500	1.720	1.720	0.000		0	1.770
STOSM9	17/12/2015	Put	13.000	1.955	1.955	0.000		0	2.015
STOSU9	17/12/2015	Put	13.500	2.230	2.230	0.000		0	2.295
STOTR9	17/12/2015	Put	14.000	2.520	2.520	0.000		0	2.595
STOVK9	17/12/2015	Put	14.500	2.850	2.850	0.000		0	2.925
STOZ29	17/12/2015	Put	15.000	3.190	3.190	0.000		0	3.270
STOZO9	17/12/2015	Put	16.000	3.920	3.920	0.000		0	4.010

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.