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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AGK | 14.080  |
-0.270 | 14.070 | 14.090 | 14.170 | 14.240 | 13.880 | 2,534,054 | Options | Warrants & Structured Products | CFDs | 
|
Options( Show Open Interest only )
| Code | Expiry date |
P/C | Exercise | Bid | Offer | Last | Volume | Open interest |
Margin Price |
|---|---|---|---|---|---|---|---|---|---|
| AGKFX8 | 27/06/2013 | Call | 0.010 | 14.075 | 14.075 | 0.000 | 200 | 14.350 | |
| AGKPR7 | 27/06/2013 | Call | 11.590 | 2.495 | 2.495 | 0.000 | 0 | 2.765 | |
| AGKNS7 | 27/06/2013 | Call | 12.070 | 2.015 | 2.015 | 0.000 | 0 | 2.285 | |
| AGKSM8 | 27/06/2013 | Call | 12.310 | 1.775 | 1.775 | 0.000 | 0 | 2.045 | |
| AGKMM7 | 27/06/2013 | Call | 12.550 | 1.535 | 1.535 | 0.000 | 0 | 1.810 | |
| AGKZM7 | 27/06/2013 | Call | 12.790 | 1.250 | 1.250 | 0.000 | 0 | 1.570 | |
| AGKLS7 | 27/06/2013 | Call | 13.040 | 0.000 | 0.000 | 0.000 | 0 | 1.320 | |
| AGKZN7 | 27/06/2013 | Call | 13.280 | 0.000 | 0.000 | 0.000 | 0 | 1.080 | |
| AGKLO7 | 27/06/2013 | Call | 13.520 | 0.000 | 0.000 | 0.000 | 0 | 0.845 | |
| AGKZQ7 | 27/06/2013 | Call | 13.760 | 0.000 | 0.000 | 0.000 | 0 | 0.620 | |
| AGKLU7 | 27/06/2013 | Call | 14.000 | 0.000 | 0.000 | 0.000 | 272 | 100 | 0.410 |
| AGKZR7 | 27/06/2013 | Call | 14.240 | 0.000 | 0.000 | 0.000 | 75 | 174 | 0.235 |
| AGKLM7 | 27/06/2013 | Call | 14.480 | 0.005 | 0.000 | 0.000 | 145 | 0.115 | |
| AGKTG8 | 27/06/2013 | Call | 14.490 | 0.050 | 0.050 | 0.000 | 238 | 0.110 | |
| AGKLQ7 | 27/06/2013 | Call | 14.970 | 0.000 | 0.000 | 0.000 | 509 | 0.015 | |
| AGKRM8 | 27/06/2013 | Call | 14.980 | 0.003 | 0.003 | 0.000 | 1,174 | 0.015 | |
| AGKQX7 | 27/06/2013 | Call | 15.450 | 0.000 | 0.000 | 0.000 | 5,847 | 0.001 | |
| AGKBQ9 | 27/06/2013 | Call | 15.460 | 0.000 | 0.000 | 0.000 | 26 | 0.003 | |
| AGKS27 | 27/06/2013 | Call | 15.930 | 0.000 | 0.000 | 0.000 | 4,070 | 0.000 | |
| AGKBT9 | 27/06/2013 | Call | 15.940 | 0.000 | 0.000 | 0.000 | 91 | 0.000 | |
| AGKIO8 | 27/06/2013 | Call | 16.410 | 0.000 | 0.000 | 0.000 | 1,275 | 0.000 | |
| AGKBU9 | 27/06/2013 | Call | 16.420 | 0.000 | 0.000 | 0.000 | 436 | 0.000 | |
| AGKQ58 | 27/06/2013 | Call | 16.900 | 0.000 | 0.000 | 0.000 | 803 | 0.000 | |
| AGKIQ8 | 27/06/2013 | Call | 17.380 | 0.000 | 0.000 | 0.000 | 40 | 0.000 | |
| AGKRH8 | 27/06/2013 | Call | 17.860 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKJD8 | 27/06/2013 | Call | 18.350 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKVI8 | 27/06/2013 | Call | 18.830 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKX98 | 27/06/2013 | Call | 19.310 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKC19 | 27/06/2013 | Call | 19.790 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKF79 | 25/07/2013 | Call | 0.010 | 14.110 | 14.110 | 0.000 | 0 | 14.380 | |
| AGKJQ9 | 25/07/2013 | Call | 12.250 | 1.875 | 1.875 | 0.000 | 0 | 2.135 | |
| AGKFZ9 | 25/07/2013 | Call | 12.500 | 1.640 | 1.640 | 0.000 | 0 | 1.890 | |
| AGKFN9 | 25/07/2013 | Call | 12.750 | 1.485 | 1.485 | 0.000 | 0 | 1.650 | |
| AGKFH9 | 25/07/2013 | Call | 13.000 | 1.130 | 1.130 | 0.000 | 0 | 1.410 | |
| AGKYV8 | 25/07/2013 | Call | 13.250 | 1.040 | 1.040 | 0.000 | 0 | 1.185 | |
| AGKXU8 | 25/07/2013 | Call | 13.500 | 0.000 | 0.000 | 0.000 | 133 | 0.970 | |
| AGKIW9 | 25/07/2013 | Call | 13.510 | 0.825 | 0.825 | 0.000 | 0 | 0.965 | |
| AGKY28 | 25/07/2013 | Call | 13.750 | 0.000 | 0.000 | 0.000 | 0 | 0.760 | |
| AGKYC8 | 25/07/2013 | Call | 14.000 | 0.000 | 0.000 | 0.405 | 40 | 370 | 0.565 |
| AGKYG8 | 25/07/2013 | Call | 14.250 | 0.000 | 0.000 | 0.000 | 425 | 0.410 | |
| AGKXQ8 | 25/07/2013 | Call | 14.500 | 0.000 | 0.000 | 0.000 | 137 | 0.275 | |
| AGKDT9 | 25/07/2013 | Call | 14.510 | 0.205 | 0.205 | 0.000 | 39 | 0.280 | |
| AGKXZ8 | 25/07/2013 | Call | 14.750 | 0.000 | 0.000 | 0.000 | 55 | 0.170 | |
| AGKDU9 | 25/07/2013 | Call | 14.760 | 0.120 | 0.120 | 0.000 | 30 | 0.175 | |
| AGKY88 | 25/07/2013 | Call | 15.000 | 0.000 | 0.000 | 0.000 | 440 | 0.105 | |
| AGKDX9 | 25/07/2013 | Call | 15.010 | 0.070 | 0.070 | 0.000 | 99 | 0.105 | |
| AGKDY9 | 25/07/2013 | Call | 15.260 | 0.040 | 0.040 | 0.000 | 40 | 0.065 | |
| AGKXS8 | 25/07/2013 | Call | 15.500 | 0.000 | 0.000 | 0.000 | 115 | 0.035 | |
| AGKE29 | 25/07/2013 | Call | 15.510 | 0.020 | 0.020 | 0.000 | 25 | 0.030 | |
| AGKYA8 | 25/07/2013 | Call | 16.000 | 0.000 | 0.000 | 0.000 | 90 | 0.010 | |
| AGKY48 | 25/07/2013 | Call | 16.500 | 0.000 | 0.000 | 0.000 | 94 | 0.003 | |
| AGKYK8 | 25/07/2013 | Call | 17.000 | 0.001 | 0.001 | 0.000 | 35 | 0.001 | |
| AGKY68 | 25/07/2013 | Call | 17.500 | 0.000 | 0.000 | 0.000 | 21 | 0.000 | |
| AGKYI8 | 25/07/2013 | Call | 18.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKXW8 | 25/07/2013 | Call | 18.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKYE8 | 25/07/2013 | Call | 19.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKB49 | 25/07/2013 | Call | 19.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKCG9 | 25/07/2013 | Call | 20.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKIM9 | 29/08/2013 | Call | 0.010 | 14.145 | 14.145 | 0.000 | 0 | 14.420 | |
| AGKJS9 | 29/08/2013 | Call | 12.250 | 1.940 | 1.940 | 0.000 | 0 | 2.185 | |
| AGKG29 | 29/08/2013 | Call | 12.500 | 1.715 | 1.715 | 0.000 | 0 | 1.950 | |
| AGKFP9 | 29/08/2013 | Call | 12.750 | 1.570 | 1.570 | 0.000 | 0 | 1.720 | |
| AGKFJ9 | 29/08/2013 | Call | 13.000 | 1.245 | 1.245 | 0.000 | 0 | 1.500 | |
| AGKZP8 | 29/08/2013 | Call | 13.250 | 1.155 | 1.155 | 0.000 | 51 | 1.290 | |
| AGKZ58 | 29/08/2013 | Call | 13.500 | 0.000 | 0.000 | 0.000 | 0 | 1.095 | |
| AGKZ78 | 29/08/2013 | Call | 13.750 | 0.000 | 0.000 | 0.000 | 0 | 0.905 | |
| AGKZJ8 | 29/08/2013 | Call | 14.000 | 0.000 | 0.000 | 0.000 | 50 | 0.725 | |
| AGKZL8 | 29/08/2013 | Call | 14.250 | 0.000 | 0.000 | 0.000 | 148 | 0.565 | |
| AGKIP9 | 29/08/2013 | Call | 14.260 | 0.475 | 0.475 | 0.000 | 0 | 0.570 | |
| AGKZ18 | 29/08/2013 | Call | 14.500 | 0.000 | 0.000 | 0.335 | 10 | 79 | 0.440 |
| AGKIT9 | 29/08/2013 | Call | 14.510 | 0.355 | 0.355 | 0.000 | 0 | 0.440 | |
| AGKZD8 | 29/08/2013 | Call | 14.750 | 0.000 | 0.000 | 0.000 | 703 | 0.320 | |
| AGKIS9 | 29/08/2013 | Call | 14.760 | 0.260 | 0.260 | 0.000 | 0 | 0.325 | |
| AGKZH8 | 29/08/2013 | Call | 15.000 | 0.000 | 0.000 | 0.000 | 926 | 0.230 | |
| AGKZ38 | 29/08/2013 | Call | 15.500 | 0.000 | 0.000 | 0.000 | 487 | 0.110 | |
| AGKZT8 | 29/08/2013 | Call | 16.000 | 0.000 | 0.000 | 0.000 | 169 | 0.050 | |
| AGKZF8 | 29/08/2013 | Call | 16.500 | 0.015 | 0.015 | 0.000 | 15 | 0.020 | |
| AGKZR8 | 29/08/2013 | Call | 17.000 | 0.005 | 0.005 | 0.000 | 0 | 0.008 | |
| AGKZB8 | 29/08/2013 | Call | 17.500 | 0.002 | 0.002 | 0.000 | 15 | 0.003 | |
| AGKZN8 | 29/08/2013 | Call | 18.000 | 0.001 | 0.001 | 0.000 | 15 | 0.001 | |
| AGKZ98 | 29/08/2013 | Call | 18.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKZW8 | 29/08/2013 | Call | 19.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKB69 | 29/08/2013 | Call | 19.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKCI9 | 29/08/2013 | Call | 20.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKMO8 | 26/09/2013 | Call | 0.010 | 13.830 | 13.830 | 0.000 | 0 | 14.105 | |
| AGKX57 | 26/09/2013 | Call | 12.070 | 2.100 | 2.100 | 0.000 | 0 | 2.360 | |
| AGKSO8 | 26/09/2013 | Call | 12.310 | 1.875 | 1.875 | 0.000 | 0 | 2.130 | |
| AGKSG7 | 26/09/2013 | Call | 12.550 | 1.655 | 1.655 | 0.000 | 0 | 1.905 | |
| AGKZT7 | 26/09/2013 | Call | 12.790 | 1.420 | 1.420 | 0.000 | 0 | 1.685 | |
| AGKIX9 | 26/09/2013 | Call | 12.800 | 1.185 | 1.185 | 0.000 | 0 | 1.470 | |
| AGKQI7 | 26/09/2013 | Call | 13.040 | 1.215 | 1.215 | 0.000 | 0 | 1.465 | |
| AGKJ19 | 26/09/2013 | Call | 13.050 | 1.010 | 1.010 | 0.000 | 0 | 1.270 | |
| AGKZW7 | 26/09/2013 | Call | 13.280 | 1.125 | 1.125 | 0.000 | 0 | 1.265 | |
| AGKJ29 | 26/09/2013 | Call | 13.290 | 0.975 | 0.975 | 0.000 | 0 | 1.100 | |
| AGKQE7 | 26/09/2013 | Call | 13.520 | 0.000 | 0.000 | 0.000 | 0 | 1.080 | |
| AGKYO8 | 26/09/2013 | Call | 13.530 | 0.810 | 0.810 | 0.000 | 0 | 0.925 | |
| AGKZX7 | 26/09/2013 | Call | 13.760 | 0.000 | 0.000 | 0.000 | 0 | 0.910 | |
| AGKYP8 | 26/09/2013 | Call | 13.770 | 0.660 | 0.660 | 0.000 | 44 | 0.765 | |
| AGKQK7 | 26/09/2013 | Call | 14.000 | 0.000 | 0.000 | 0.000 | 0 | 0.755 | |
| AGKUH8 | 26/09/2013 | Call | 14.010 | 0.530 | 0.530 | 0.000 | 182 | 0.620 | |
| AGKB28 | 26/09/2013 | Call | 14.240 | 0.000 | 0.000 | 0.000 | 0 | 0.610 | |
| AGKQM7 | 26/09/2013 | Call | 14.480 | 0.000 | 0.000 | 0.000 | 50 | 0.470 | |
| AGKYS8 | 26/09/2013 | Call | 14.510 | 0.320 | 0.320 | 0.000 | 73 | 0.390 | |
| AGKQG7 | 26/09/2013 | Call | 14.970 | 0.000 | 0.000 | 0.000 | 382 | 0.260 | |
| AGKYT8 | 26/09/2013 | Call | 15.010 | 0.180 | 0.180 | 0.000 | 96 | 0.225 | |
| AGKQZ7 | 26/09/2013 | Call | 15.450 | 0.000 | 0.000 | 0.090 | 56 | 730 | 0.140 |
| AGKWR8 | 26/09/2013 | Call | 15.460 | 0.080 | 0.080 | 0.000 | 573 | 0.125 | |
| AGKS47 | 26/09/2013 | Call | 15.930 | 0.000 | 0.000 | 0.045 | 20 | 2,634 | 0.070 |
| AGKIU8 | 26/09/2013 | Call | 16.410 | 0.020 | 0.020 | 0.000 | 1,088 | 0.035 | |
| AGKQ78 | 26/09/2013 | Call | 16.900 | 0.010 | 0.010 | 0.000 | 460 | 0.015 | |
| AGKIS8 | 26/09/2013 | Call | 17.380 | 0.010 | 0.000 | 0.000 | 584 | 0.009 | |
| AGKRJ8 | 26/09/2013 | Call | 17.860 | 0.001 | 0.001 | 0.000 | 40 | 0.002 | |
| AGKJF8 | 26/09/2013 | Call | 18.350 | 0.000 | 0.000 | 0.000 | 138 | 0.001 | |
| AGKVK8 | 26/09/2013 | Call | 18.830 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKXB8 | 26/09/2013 | Call | 19.310 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKC39 | 26/09/2013 | Call | 19.790 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKJU9 | 24/10/2013 | Call | 12.250 | 1.955 | 1.955 | 0.000 | 0 | 2.215 | |
| AGKG49 | 24/10/2013 | Call | 12.500 | 1.730 | 1.730 | 0.000 | 0 | 1.995 | |
| AGKJ49 | 24/10/2013 | Call | 12.510 | 1.540 | 1.540 | 0.000 | 0 | 1.790 | |
| AGKFR9 | 24/10/2013 | Call | 12.750 | 1.620 | 1.620 | 0.000 | 0 | 1.770 | |
| AGKJ79 | 24/10/2013 | Call | 12.760 | 1.445 | 1.445 | 0.000 | 0 | 1.580 | |
| AGKFL9 | 24/10/2013 | Call | 13.000 | 1.270 | 1.270 | 0.000 | 0 | 1.540 | |
| AGKJ99 | 24/10/2013 | Call | 13.010 | 1.125 | 1.125 | 0.000 | 0 | 1.375 | |
| AGKFF9 | 24/10/2013 | Call | 13.250 | 1.170 | 1.170 | 0.000 | 0 | 1.310 | |
| AGKJA9 | 24/10/2013 | Call | 13.260 | 1.065 | 1.065 | 0.000 | 0 | 1.185 | |
| AGKF59 | 24/10/2013 | Call | 13.500 | 1.020 | 1.020 | 0.000 | 0 | 1.150 | |
| AGKJD9 | 24/10/2013 | Call | 13.510 | 0.910 | 0.910 | 0.000 | 0 | 1.020 | |
| AGKEG9 | 24/10/2013 | Call | 13.750 | 0.000 | 0.000 | 0.000 | 3 | 0.960 | |
| AGKJE9 | 24/10/2013 | Call | 13.760 | 0.760 | 0.760 | 0.000 | 0 | 0.865 | |
| AGKEQ9 | 24/10/2013 | Call | 14.000 | 0.695 | 0.695 | 0.000 | 0 | 0.800 | |
| AGKJH9 | 24/10/2013 | Call | 14.010 | 0.615 | 0.615 | 0.000 | 0 | 0.710 | |
| AGKEU9 | 24/10/2013 | Call | 14.250 | 0.555 | 0.555 | 0.000 | 0 | 0.645 | |
| AGKJI9 | 24/10/2013 | Call | 14.260 | 0.000 | 0.000 | 0.440 | 10 | 0 | 0.580 |
| AGKF19 | 24/10/2013 | Call | 14.500 | 0.440 | 0.440 | 0.000 | 70 | 0.525 | |
| AGKJL9 | 24/10/2013 | Call | 14.510 | 0.405 | 0.405 | 0.000 | 36 | 0.475 | |
| AGKE99 | 24/10/2013 | Call | 14.750 | 0.345 | 0.345 | 0.000 | 50 | 0.415 | |
| AGKJM9 | 24/10/2013 | Call | 14.760 | 0.315 | 0.315 | 0.000 | 0 | 0.380 | |
| AGKEM9 | 24/10/2013 | Call | 15.000 | 0.200 | 0.000 | 0.000 | 50 | 0.320 | |
| AGKJP9 | 24/10/2013 | Call | 15.010 | 0.245 | 0.245 | 0.000 | 0 | 0.300 | |
| AGKF39 | 24/10/2013 | Call | 15.500 | 0.135 | 0.135 | 0.000 | 150 | 0.190 | |
| AGKEO9 | 24/10/2013 | Call | 16.000 | 0.075 | 0.075 | 0.000 | 0 | 0.105 | |
| AGKEK9 | 24/10/2013 | Call | 16.500 | 0.040 | 0.040 | 0.000 | 0 | 0.060 | |
| AGKEW9 | 24/10/2013 | Call | 17.000 | 0.020 | 0.020 | 0.000 | 10 | 0.035 | |
| AGKEI9 | 24/10/2013 | Call | 17.500 | 0.010 | 0.010 | 0.000 | 0 | 0.015 | |
| AGKEY9 | 24/10/2013 | Call | 18.000 | 0.005 | 0.005 | 0.000 | 0 | 0.008 | |
| AGKE79 | 24/10/2013 | Call | 18.500 | 0.002 | 0.002 | 0.000 | 0 | 0.004 | |
| AGKES9 | 24/10/2013 | Call | 19.000 | 0.001 | 0.001 | 0.000 | 0 | 0.002 | |
| AGKF89 | 24/10/2013 | Call | 19.500 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| AGKJW9 | 28/11/2013 | Call | 12.250 | 1.970 | 1.970 | 0.000 | 0 | 2.220 | |
| AGKI99 | 28/11/2013 | Call | 12.500 | 1.755 | 1.755 | 0.000 | 0 | 2.015 | |
| AGKGO9 | 28/11/2013 | Call | 12.750 | 1.650 | 1.650 | 0.000 | 0 | 1.800 | |
| AGKGU9 | 28/11/2013 | Call | 13.000 | 1.315 | 1.315 | 0.000 | 0 | 1.575 | |
| AGKI19 | 28/11/2013 | Call | 13.250 | 1.225 | 1.225 | 0.000 | 0 | 1.360 | |
| AGKIG9 | 28/11/2013 | Call | 13.500 | 1.075 | 1.075 | 0.000 | 0 | 1.200 | |
| AGKG89 | 28/11/2013 | Call | 13.750 | 0.905 | 0.905 | 0.000 | 0 | 1.020 | |
| AGKGS9 | 28/11/2013 | Call | 14.000 | 0.760 | 0.760 | 0.000 | 0 | 0.860 | |
| AGKGW9 | 28/11/2013 | Call | 14.250 | 0.620 | 0.620 | 0.000 | 0 | 0.715 | |
| AGKI59 | 28/11/2013 | Call | 14.500 | 0.505 | 0.505 | 0.000 | 0 | 0.585 | |
| AGKGK9 | 28/11/2013 | Call | 14.750 | 0.420 | 0.420 | 0.000 | 0 | 0.490 | |
| AGKGQ9 | 28/11/2013 | Call | 15.000 | 0.340 | 0.340 | 0.000 | 0 | 0.400 | |
| AGKI79 | 28/11/2013 | Call | 15.500 | 0.180 | 0.180 | 0.000 | 0 | 0.250 | |
| AGKI39 | 28/11/2013 | Call | 16.000 | 0.125 | 0.125 | 0.000 | 0 | 0.160 | |
| AGKGM9 | 28/11/2013 | Call | 16.500 | 0.075 | 0.075 | 0.000 | 0 | 0.095 | |
| AGKGY9 | 28/11/2013 | Call | 17.000 | 0.045 | 0.045 | 0.000 | 0 | 0.055 | |
| AGKIN9 | 28/11/2013 | Call | 17.500 | 0.025 | 0.025 | 0.000 | 0 | 0.035 | |
| AGKWB8 | 19/12/2013 | Call | 0.010 | 13.920 | 13.920 | 0.000 | 0 | 14.195 | |
| AGKPT7 | 19/12/2013 | Call | 11.590 | 2.575 | 2.575 | 0.000 | 339 | 2.870 | |
| AGKNU7 | 19/12/2013 | Call | 12.070 | 2.135 | 2.135 | 0.000 | 0 | 2.410 | |
| AGKJY9 | 19/12/2013 | Call | 12.310 | 1.920 | 1.920 | 0.000 | 0 | 2.190 | |
| AGKMO7 | 19/12/2013 | Call | 12.550 | 1.720 | 1.720 | 0.000 | 0 | 1.985 | |
| AGKB48 | 19/12/2013 | Call | 12.790 | 1.490 | 1.490 | 0.000 | 0 | 1.780 | |
| AGKLX7 | 19/12/2013 | Call | 13.040 | 1.305 | 1.305 | 0.000 | 0 | 1.580 | |
| AGKB68 | 19/12/2013 | Call | 13.280 | 1.270 | 1.270 | 0.000 | 0 | 1.400 | |
| AGKM47 | 19/12/2013 | Call | 13.520 | 1.105 | 1.105 | 0.000 | 0 | 1.225 | |
| AGKB78 | 19/12/2013 | Call | 13.760 | 0.955 | 0.955 | 0.000 | 0 | 1.065 | |
| AGKLZ7 | 19/12/2013 | Call | 14.000 | 0.000 | 0.000 | 0.690 | 10 | 50 | 0.905 |
| AGKBF8 | 19/12/2013 | Call | 14.240 | 0.680 | 0.680 | 0.000 | 50 | 0.775 | |
| AGKM67 | 19/12/2013 | Call | 14.480 | 0.575 | 0.575 | 0.000 | 101 | 0.660 | |
| AGKG69 | 19/12/2013 | Call | 14.490 | 0.550 | 0.550 | 0.000 | 0 | 0.625 | |
| AGKM27 | 19/12/2013 | Call | 14.970 | 0.395 | 0.395 | 0.000 | 207 | 0.460 | |
| AGKR27 | 19/12/2013 | Call | 15.450 | 0.260 | 0.260 | 0.000 | 60 | 0.310 | |
| AGKWS8 | 19/12/2013 | Call | 15.460 | 0.220 | 0.220 | 0.000 | 14 | 0.300 | |
| AGKS67 | 19/12/2013 | Call | 15.930 | 0.170 | 0.170 | 0.000 | 234 | 0.200 | |
| AGKIW8 | 19/12/2013 | Call | 16.410 | 0.095 | 0.095 | 0.000 | 175 | 0.130 | |
| AGKVQ8 | 19/12/2013 | Call | 16.900 | 0.060 | 0.060 | 0.000 | 50 | 0.085 | |
| AGKIY8 | 19/12/2013 | Call | 17.380 | 0.035 | 0.035 | 0.000 | 453 | 0.055 | |
| AGKVO8 | 19/12/2013 | Call | 17.860 | 0.020 | 0.020 | 0.000 | 208 | 0.035 | |
| AGKJH8 | 19/12/2013 | Call | 18.350 | 0.010 | 0.010 | 0.000 | 227 | 0.020 | |
| AGKVM8 | 19/12/2013 | Call | 18.830 | 0.007 | 0.007 | 0.000 | 164 | 0.010 | |
| AGKV48 | 19/12/2013 | Call | 19.310 | 0.004 | 0.004 | 0.000 | 111 | 0.007 | |
| AGKC59 | 19/12/2013 | Call | 19.790 | 0.002 | 0.002 | 0.000 | 22 | 0.004 | |
| AGKDP9 | 27/03/2014 | Call | 0.010 | 13.680 | 13.680 | 0.000 | 0 | 13.960 | |
| AGKT18 | 27/03/2014 | Call | 11.590 | 2.600 | 2.600 | 0.000 | 0 | 2.900 | |
| AGKFN8 | 27/03/2014 | Call | 12.070 | 2.180 | 2.180 | 0.000 | 0 | 2.455 | |
| AGKK19 | 27/03/2014 | Call | 12.310 | 1.985 | 1.985 | 0.000 | 0 | 2.240 | |
| AGKFV8 | 27/03/2014 | Call | 12.550 | 1.805 | 1.805 | 0.000 | 0 | 2.040 | |
| AGKFT9 | 27/03/2014 | Call | 12.790 | 1.580 | 1.580 | 0.000 | 0 | 1.855 | |
| AGKFL8 | 27/03/2014 | Call | 13.040 | 1.415 | 1.415 | 0.000 | 0 | 1.665 | |
| AGKI38 | 27/03/2014 | Call | 13.280 | 1.375 | 1.375 | 0.000 | 0 | 1.495 | |
| AGKFT8 | 27/03/2014 | Call | 13.520 | 1.220 | 1.220 | 0.000 | 0 | 1.330 | |
| AGKI18 | 27/03/2014 | Call | 13.760 | 1.090 | 1.090 | 0.000 | 0 | 1.195 | |
| AGKFJ8 | 27/03/2014 | Call | 14.000 | 0.955 | 0.955 | 0.000 | 0 | 1.055 | |
| AGKI58 | 27/03/2014 | Call | 14.240 | 0.815 | 0.815 | 0.000 | 0 | 0.910 | |
| AGKFF8 | 27/03/2014 | Call | 14.480 | 0.705 | 0.705 | 0.000 | 0 | 0.790 | |
| AGKFR8 | 27/03/2014 | Call | 14.970 | 0.520 | 0.520 | 0.000 | 21 | 0.585 | |
| AGKFH8 | 27/03/2014 | Call | 15.450 | 0.370 | 0.370 | 0.000 | 45 | 0.425 | |
| AGKFP8 | 27/03/2014 | Call | 15.930 | 0.275 | 0.275 | 0.000 | 73 | 0.325 | |
| AGKJ38 | 27/03/2014 | Call | 16.410 | 0.175 | 0.175 | 0.000 | 26 | 0.225 | |
| AGKCQ9 | 27/03/2014 | Call | 16.900 | 0.120 | 0.120 | 0.000 | 45 | 0.160 | |
| AGKJ18 | 27/03/2014 | Call | 17.380 | 0.080 | 0.080 | 0.000 | 51 | 0.110 | |
| AGKCS9 | 27/03/2014 | Call | 17.860 | 0.055 | 0.055 | 0.000 | 0 | 0.080 | |
| AGKJJ8 | 27/03/2014 | Call | 18.350 | 0.000 | 0.000 | 0.000 | 20 | 0.060 | |
| AGKCU9 | 27/03/2014 | Call | 18.830 | 0.025 | 0.025 | 0.000 | 10 | 0.040 | |
| AGKV68 | 27/03/2014 | Call | 19.310 | 0.015 | 0.015 | 0.000 | 0 | 0.025 | |
| AGKBJ9 | 27/03/2014 | Call | 20.280 | 0.006 | 0.006 | 0.000 | 0 | 0.010 | |
| AGKPV7 | 26/06/2014 | Call | 11.590 | 2.645 | 2.645 | 0.000 | 0 | 2.885 | |
| AGKNW7 | 26/06/2014 | Call | 12.070 | 2.255 | 2.255 | 0.000 | 0 | 2.450 | |
| AGKMQ7 | 26/06/2014 | Call | 12.550 | 1.910 | 1.910 | 0.000 | 0 | 2.060 | |
| AGKM87 | 26/06/2014 | Call | 13.040 | 1.575 | 1.575 | 0.000 | 0 | 1.710 | |
| AGKI98 | 26/06/2014 | Call | 13.280 | 1.435 | 1.435 | 0.000 | 0 | 1.550 | |
| AGKMC7 | 26/06/2014 | Call | 13.520 | 1.285 | 1.285 | 0.000 | 0 | 1.395 | |
| AGKIG8 | 26/06/2014 | Call | 13.760 | 1.150 | 1.150 | 0.000 | 0 | 1.255 | |
| AGKMA7 | 26/06/2014 | Call | 14.000 | 1.020 | 1.020 | 0.000 | 0 | 1.120 | |
| AGKI78 | 26/06/2014 | Call | 14.240 | 0.905 | 0.905 | 0.000 | 0 | 0.995 | |
| AGKME7 | 26/06/2014 | Call | 14.480 | 0.795 | 0.795 | 0.000 | 0 | 0.880 | |
| AGKMG7 | 26/06/2014 | Call | 14.970 | 0.610 | 0.610 | 0.000 | 0 | 0.685 | |
| AGKIW7 | 26/06/2014 | Call | 15.450 | 0.465 | 0.465 | 0.000 | 40 | 0.525 | |
| AGKIX7 | 26/06/2014 | Call | 15.930 | 0.000 | 0.000 | 0.275 | 36 | 38 | 0.395 |
| AGKJ58 | 26/06/2014 | Call | 16.410 | 0.305 | 0.305 | 0.000 | 0 | 0.290 | |
| AGKJ78 | 26/06/2014 | Call | 17.380 | 0.180 | 0.180 | 0.000 | 0 | 0.155 | |
| AGKJL8 | 26/06/2014 | Call | 18.350 | 0.100 | 0.100 | 0.000 | 0 | 0.075 | |
| AGKV88 | 26/06/2014 | Call | 19.310 | 0.055 | 0.055 | 0.000 | 0 | 0.040 | |
| AGKBL9 | 26/06/2014 | Call | 20.280 | 0.030 | 0.030 | 0.000 | 0 | 0.020 | |
| AGKT38 | 25/09/2014 | Call | 11.500 | 2.720 | 2.720 | 0.000 | 0 | 3.010 | |
| AGKS68 | 25/09/2014 | Call | 12.000 | 2.280 | 2.280 | 0.000 | 0 | 2.565 | |
| AGKQP8 | 25/09/2014 | Call | 12.500 | 1.890 | 1.890 | 0.000 | 0 | 2.150 | |
| AGKQB8 | 25/09/2014 | Call | 13.000 | 1.520 | 1.520 | 0.000 | 0 | 1.755 | |
| AGKQN8 | 25/09/2014 | Call | 13.500 | 1.185 | 1.185 | 0.000 | 0 | 1.390 | |
| AGKQ98 | 25/09/2014 | Call | 14.000 | 0.890 | 0.890 | 0.000 | 0 | 1.065 | |
| AGKQL8 | 25/09/2014 | Call | 14.500 | 0.630 | 0.630 | 0.000 | 0 | 0.780 | |
| AGKQD8 | 25/09/2014 | Call | 15.000 | 0.415 | 0.415 | 0.000 | 0 | 0.535 | |
| AGKQF8 | 25/09/2014 | Call | 16.000 | 0.170 | 0.170 | 0.000 | 0 | 0.235 | |
| AGKQJ8 | 25/09/2014 | Call | 17.000 | 0.050 | 0.050 | 0.000 | 0 | 0.075 | |
| AGKQH8 | 25/09/2014 | Call | 18.000 | 0.009 | 0.009 | 0.000 | 0 | 0.015 | |
| AGKVA8 | 25/09/2014 | Call | 19.000 | 0.002 | 0.002 | 0.000 | 0 | 0.005 | |
| AGKWI8 | 25/09/2014 | Call | 20.000 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| AGKCK9 | 25/09/2014 | Call | 21.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AGKT58 | 18/12/2014 | Call | 11.590 | 2.745 | 2.745 | 0.000 | 0 | 3.025 | |
| AGKX77 | 18/12/2014 | Call | 12.070 | 2.420 | 2.420 | 0.000 | 0 | 2.680 | |
| AGKSM7 | 18/12/2014 | Call | 12.550 | 2.130 | 2.130 | 0.000 | 0 | 2.365 | |
| AGKSI7 | 18/12/2014 | Call | 13.040 | 1.860 | 1.860 | 0.000 | 0 | 2.080 | |
| AGKIM8 | 18/12/2014 | Call | 13.280 | 1.740 | 1.740 | 0.000 | 0 | 1.950 | |
| AGKSO7 | 18/12/2014 | Call | 13.520 | 1.630 | 1.630 | 0.000 | 0 | 1.830 | |
| AGKII8 | 18/12/2014 | Call | 13.760 | 1.520 | 1.520 | 0.000 | 0 | 1.715 | |
| AGKSK7 | 18/12/2014 | Call | 14.000 | 1.030 | 1.030 | 0.000 | 0 | 1.205 | |
| AGKIK8 | 18/12/2014 | Call | 14.240 | 0.925 | 0.925 | 0.000 | 0 | 1.100 | |
| AGKSQ7 | 18/12/2014 | Call | 14.480 | 0.840 | 0.840 | 0.000 | 32 | 1.000 | |
| AGKST7 | 18/12/2014 | Call | 14.970 | 0.680 | 0.680 | 0.000 | 0 | 0.820 | |
| AGKSV7 | 18/12/2014 | Call | 15.450 | 0.550 | 0.550 | 0.000 | 0 | 0.670 | |
| AGKF88 | 18/12/2014 | Call | 15.930 | 0.445 | 0.445 | 0.000 | 0 | 0.540 | |
| AGKJ98 | 18/12/2014 | Call | 16.410 | 0.355 | 0.355 | 0.000 | 0 | 0.440 | |
| AGKJB8 | 18/12/2014 | Call | 17.380 | 0.220 | 0.220 | 0.000 | 0 | 0.280 | |
| AGKJN8 | 18/12/2014 | Call | 18.350 | 0.135 | 0.135 | 0.000 | 0 | 0.175 | |
| AGKVC8 | 18/12/2014 | Call | 19.310 | 0.080 | 0.080 | 0.000 | 0 | 0.110 | |
| AGKBO9 | 18/12/2014 | Call | 20.280 | 0.050 | 0.050 | 0.000 | 0 | 0.065 | |
| AGKII9 | 26/03/2015 | Call | 12.000 | 2.130 | 2.130 | 0.000 | 0 | 2.445 | |
| AGKFV9 | 26/03/2015 | Call | 12.500 | 1.725 | 1.725 | 0.000 | 0 | 2.005 | |
| AGKE39 | 26/03/2015 | Call | 13.000 | 1.390 | 1.390 | 0.000 | 0 | 1.630 | |
| AGKD79 | 26/03/2015 | Call | 13.500 | 1.110 | 1.110 | 0.000 | 0 | 1.320 | |
| AGKD59 | 26/03/2015 | Call | 14.000 | 0.880 | 0.880 | 0.000 | 0 | 1.060 | |
| AGKD99 | 26/03/2015 | Call | 14.500 | 0.690 | 0.690 | 0.000 | 0 | 0.845 | |
| AGKD19 | 26/03/2015 | Call | 15.000 | 0.535 | 0.535 | 0.000 | 0 | 0.665 | |
| AGKCY9 | 26/03/2015 | Call | 16.000 | 0.320 | 0.320 | 0.000 | 0 | 0.405 | |
| AGKCW9 | 26/03/2015 | Call | 17.000 | 0.180 | 0.180 | 0.000 | 0 | 0.240 | |
| AGKD39 | 26/03/2015 | Call | 18.000 | 0.100 | 0.100 | 0.000 | 0 | 0.135 | |
| AGKDN9 | 26/03/2015 | Call | 19.000 | 0.055 | 0.055 | 0.000 | 0 | 0.075 | |
| AGKDL9 | 26/03/2015 | Call | 20.000 | 0.030 | 0.030 | 0.000 | 0 | 0.040 | |
| AGKT78 | 25/06/2015 | Call | 11.500 | 2.585 | 2.585 | 0.000 | 0 | 2.915 | |
| AGKS88 | 25/06/2015 | Call | 12.000 | 2.110 | 2.110 | 0.000 | 0 | 2.425 | |
| AGKQR8 | 25/06/2015 | Call | 12.500 | 1.680 | 1.680 | 0.000 | 0 | 1.970 | |
| AGKR28 | 25/06/2015 | Call | 13.000 | 1.325 | 1.325 | 0.000 | 0 | 1.570 | |
| AGKQX8 | 25/06/2015 | Call | 13.500 | 1.035 | 1.035 | 0.000 | 0 | 1.245 | |
| AGKR68 | 25/06/2015 | Call | 14.000 | 0.805 | 0.805 | 0.000 | 0 | 0.980 | |
| AGKQZ8 | 25/06/2015 | Call | 14.500 | 0.620 | 0.620 | 0.000 | 0 | 0.765 | |
| AGKR88 | 25/06/2015 | Call | 15.000 | 0.475 | 0.475 | 0.000 | 0 | 0.595 | |
| AGKQV8 | 25/06/2015 | Call | 16.000 | 0.265 | 0.265 | 0.000 | 0 | 0.345 | |
| AGKQT8 | 25/06/2015 | Call | 17.000 | 0.145 | 0.145 | 0.000 | 0 | 0.190 | |
| AGKR48 | 25/06/2015 | Call | 18.000 | 0.075 | 0.075 | 0.000 | 0 | 0.105 | |
| AGKVE8 | 25/06/2015 | Call | 19.000 | 0.040 | 0.040 | 0.000 | 0 | 0.055 | |
| AGKWK8 | 25/06/2015 | Call | 20.000 | 0.020 | 0.020 | 0.000 | 0 | 0.030 | |
| AGKCM9 | 25/06/2015 | Call | 21.000 | 0.009 | 0.009 | 0.000 | 0 | 0.015 | |
| AGKIK9 | 17/12/2015 | Call | 12.000 | 2.095 | 2.095 | 0.000 | 0 | 2.420 | |
| AGKFX9 | 17/12/2015 | Call | 12.500 | 1.645 | 1.645 | 0.000 | 0 | 1.945 | |
| AGKW78 | 17/12/2015 | Call | 13.000 | 1.270 | 1.270 | 0.000 | 0 | 1.530 | |
| AGKVW8 | 17/12/2015 | Call | 13.500 | 0.980 | 0.980 | 0.000 | 0 | 1.190 | |
| AGKVY8 | 17/12/2015 | Call | 14.000 | 0.755 | 0.755 | 0.000 | 0 | 0.925 | |
| AGKW98 | 17/12/2015 | Call | 14.500 | 0.575 | 0.575 | 0.000 | 0 | 0.715 | |
| AGKW38 | 17/12/2015 | Call | 15.000 | 0.430 | 0.430 | 0.000 | 0 | 0.550 | |
| AGKW18 | 17/12/2015 | Call | 16.000 | 0.240 | 0.240 | 0.000 | 0 | 0.315 | |
| AGKW58 | 17/12/2015 | Call | 17.000 | 0.130 | 0.130 | 0.000 | 0 | 0.175 | |
| AGKVU8 | 17/12/2015 | Call | 18.000 | 0.065 | 0.065 | 0.000 | 0 | 0.090 | |
| AGKVS8 | 17/12/2015 | Call | 19.000 | 0.035 | 0.035 | 0.000 | 0 | 0.050 | |
| AGKWM8 | 17/12/2015 | Call | 20.000 | 0.015 | 0.015 | 0.000 | 0 | 0.025 | |
| AGKCO9 | 17/12/2015 | Call | 21.000 | 0.015 | 0.015 | 0.000 | 0 | 0.020 | |
| AGKPS7 | 27/06/2013 | Put | 11.590 | 0.000 | 0.000 | 0.000 | 91 | 0.000 | |
| AGKNT7 | 27/06/2013 | Put | 12.070 | 0.000 | 0.000 | 0.000 | 50 | 0.000 | |
| AGKSN8 | 27/06/2013 | Put | 12.310 | 0.001 | 0.001 | 0.000 | 0 | 0.000 | |
| AGKMN7 | 27/06/2013 | Put | 12.550 | 0.002 | 0.002 | 0.000 | 0 | 0.001 | |
| AGKZL7 | 27/06/2013 | Put | 12.790 | 0.002 | 0.002 | 0.000 | 30 | 0.002 | |
| AGKLT7 | 27/06/2013 | Put | 13.040 | 0.008 | 0.008 | 0.000 | 157 | 0.005 | |
| AGKZO7 | 27/06/2013 | Put | 13.280 | 0.005 | 0.000 | 0.000 | 102 | 0.015 | |
| AGKLP7 | 27/06/2013 | Put | 13.520 | 0.005 | 0.000 | 0.000 | 676 | 0.020 | |
| AGKZP7 | 27/06/2013 | Put | 13.760 | 0.000 | 0.000 | 0.110 | 200 | 1,520 | 0.030 |
| AGKLW7 | 27/06/2013 | Put | 14.000 | 0.000 | 0.000 | 0.100 | 357 | 729 | 0.060 |
| AGKZS7 | 27/06/2013 | Put | 14.240 | 0.000 | 0.000 | 0.000 | 2,025 | 0.130 | |
| AGKLN7 | 27/06/2013 | Put | 14.480 | 0.000 | 0.000 | 0.550 | 150 | 2,460 | 0.240 |
| AGKTF8 | 27/06/2013 | Put | 14.490 | 0.000 | 0.000 | 0.000 | 163 | 0.240 | |
| AGKLR7 | 27/06/2013 | Put | 14.970 | 0.000 | 0.000 | 0.000 | 1,233 | 0.630 | |
| AGKRL8 | 27/06/2013 | Put | 14.980 | 0.795 | 0.795 | 0.000 | 320 | 0.630 | |
| AGKQY7 | 27/06/2013 | Put | 15.450 | 0.000 | 0.000 | 1.485 | 4 | 110 | 1.105 |
| AGKBR9 | 27/06/2013 | Put | 15.460 | 1.435 | 1.435 | 0.000 | 143 | 1.105 | |
| AGKS37 | 27/06/2013 | Put | 15.930 | 0.000 | 0.000 | 0.000 | 0 | 1.585 | |
| AGKBS9 | 27/06/2013 | Put | 15.940 | 0.000 | 0.000 | 0.000 | 440 | 893 | 1.580 |
| AGKIP8 | 27/06/2013 | Put | 16.410 | 0.000 | 0.000 | 0.000 | 0 | 2.065 | |
| AGKBV9 | 27/06/2013 | Put | 16.420 | 0.000 | 0.000 | 0.000 | 440 | 890 | 2.060 |
| AGKQ68 | 27/06/2013 | Put | 16.900 | 0.000 | 0.000 | 0.000 | 0 | 2.555 | |
| AGKIR8 | 27/06/2013 | Put | 17.380 | 0.000 | 0.000 | 0.000 | 0 | 3.035 | |
| AGKRI8 | 27/06/2013 | Put | 17.860 | 0.000 | 0.000 | 0.000 | 0 | 3.515 | |
| AGKJE8 | 27/06/2013 | Put | 18.350 | 4.270 | 4.270 | 0.000 | 0 | 4.000 | |
| AGKVJ8 | 27/06/2013 | Put | 18.830 | 4.750 | 4.750 | 0.000 | 0 | 4.480 | |
| AGKXA8 | 27/06/2013 | Put | 19.310 | 5.230 | 5.230 | 0.000 | 0 | 4.960 | |
| AGKC29 | 27/06/2013 | Put | 19.790 | 5.710 | 5.710 | 0.000 | 0 | 5.440 | |
| AGKJR9 | 25/07/2013 | Put | 12.250 | 0.010 | 0.010 | 0.000 | 0 | 0.006 | |
| AGKG19 | 25/07/2013 | Put | 12.500 | 0.020 | 0.020 | 0.000 | 0 | 0.015 | |
| AGKFO9 | 25/07/2013 | Put | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 0.025 | |
| AGKFI9 | 25/07/2013 | Put | 13.000 | 0.000 | 0.000 | 0.000 | 57 | 0.040 | |
| AGKYW8 | 25/07/2013 | Put | 13.250 | 0.000 | 0.000 | 0.000 | 0 | 0.055 | |
| AGKXV8 | 25/07/2013 | Put | 13.500 | 0.000 | 0.000 | 0.185 | 20 | 117 | 0.085 |
| AGKIV9 | 25/07/2013 | Put | 13.510 | 0.110 | 0.110 | 0.000 | 0 | 0.085 | |
| AGKY38 | 25/07/2013 | Put | 13.750 | 0.000 | 0.000 | 0.000 | 210 | 0.125 | |
| AGKYD8 | 25/07/2013 | Put | 14.000 | 0.000 | 0.000 | 0.350 | 78 | 53 | 0.190 |
| AGKYH8 | 25/07/2013 | Put | 14.250 | 0.000 | 0.000 | 0.000 | 80 | 0.285 | |
| AGKXR8 | 25/07/2013 | Put | 14.500 | 0.000 | 0.000 | 0.000 | 440 | 0.400 | |
| AGKDS9 | 25/07/2013 | Put | 14.510 | 0.490 | 0.490 | 0.000 | 880 | 0.395 | |
| AGKY18 | 25/07/2013 | Put | 14.750 | 0.000 | 0.000 | 0.000 | 794 | 0.560 | |
| AGKDV9 | 25/07/2013 | Put | 14.760 | 0.660 | 0.660 | 0.000 | 100 | 0.545 | |
| AGKY98 | 25/07/2013 | Put | 15.000 | 0.000 | 0.000 | 0.000 | 80 | 0.730 | |
| AGKDW9 | 25/07/2013 | Put | 15.010 | 0.860 | 0.860 | 0.000 | 92 | 0.725 | |
| AGKDZ9 | 25/07/2013 | Put | 15.260 | 0.000 | 0.000 | 0.000 | 928 | 1,100 | 0.925 |
| AGKXT8 | 25/07/2013 | Put | 15.500 | 0.000 | 0.000 | 0.000 | 90 | 1.165 | |
| AGKE19 | 25/07/2013 | Put | 15.510 | 0.000 | 0.000 | 0.000 | 928 | 0 | 1.150 |
| AGKYB8 | 25/07/2013 | Put | 16.000 | 0.000 | 0.000 | 0.000 | 0 | 1.655 | |
| AGKY58 | 25/07/2013 | Put | 16.500 | 0.000 | 0.000 | 0.000 | 0 | 2.155 | |
| AGKYL8 | 25/07/2013 | Put | 17.000 | 0.000 | 0.000 | 0.000 | 0 | 2.665 | |
| AGKY78 | 25/07/2013 | Put | 17.500 | 0.000 | 0.000 | 0.000 | 0 | 3.155 | |
| AGKYJ8 | 25/07/2013 | Put | 18.000 | 0.000 | 0.000 | 0.000 | 0 | 3.655 | |
| AGKXY8 | 25/07/2013 | Put | 18.500 | 4.420 | 4.420 | 0.000 | 0 | 4.150 | |
| AGKYF8 | 25/07/2013 | Put | 19.000 | 4.920 | 4.920 | 0.000 | 0 | 4.650 | |
| AGKB59 | 25/07/2013 | Put | 19.500 | 5.420 | 5.420 | 0.000 | 0 | 5.150 | |
| AGKCH9 | 25/07/2013 | Put | 20.000 | 5.920 | 5.920 | 0.000 | 0 | 5.650 | |
| AGKJT9 | 29/08/2013 | Put | 12.250 | 0.045 | 0.045 | 0.000 | 0 | 0.025 | |
| AGKG39 | 29/08/2013 | Put | 12.500 | 0.065 | 0.065 | 0.000 | 0 | 0.040 | |
| AGKFQ9 | 29/08/2013 | Put | 12.750 | 0.000 | 0.000 | 0.000 | 20 | 0.060 | |
| AGKFK9 | 29/08/2013 | Put | 13.000 | 0.000 | 0.000 | 0.000 | 54 | 0.090 | |
| AGKZQ8 | 29/08/2013 | Put | 13.250 | 0.000 | 0.000 | 0.000 | 30 | 0.125 | |
| AGKZ68 | 29/08/2013 | Put | 13.500 | 0.000 | 0.000 | 0.000 | 100 | 0.175 | |
| AGKZ88 | 29/08/2013 | Put | 13.750 | 0.000 | 0.000 | 0.000 | 476 | 0.235 | |
| AGKZK8 | 29/08/2013 | Put | 14.000 | 0.000 | 0.000 | 0.000 | 40 | 0.310 | |
| AGKZM8 | 29/08/2013 | Put | 14.250 | 0.000 | 0.000 | 0.000 | 90 | 0.405 | |
| AGKIQ9 | 29/08/2013 | Put | 14.260 | 0.475 | 0.475 | 0.000 | 0 | 0.400 | |
| AGKZ28 | 29/08/2013 | Put | 14.500 | 0.000 | 0.000 | 0.750 | 117 | 348 | 0.525 |
| AGKIU9 | 29/08/2013 | Put | 14.510 | 0.600 | 0.600 | 0.000 | 0 | 0.510 | |
| AGKZE8 | 29/08/2013 | Put | 14.750 | 0.000 | 0.000 | 0.000 | 0 | 0.675 | |
| AGKIR9 | 29/08/2013 | Put | 14.760 | 0.755 | 0.755 | 0.000 | 0 | 0.650 | |
| AGKZI8 | 29/08/2013 | Put | 15.000 | 0.000 | 0.000 | 0.000 | 21 | 0.820 | |
| AGKZ48 | 29/08/2013 | Put | 15.500 | 0.000 | 0.000 | 0.000 | 30 | 1.210 | |
| AGKZU8 | 29/08/2013 | Put | 16.000 | 0.000 | 0.000 | 0.000 | 25 | 1.665 | |
| AGKZG8 | 29/08/2013 | Put | 16.500 | 0.000 | 0.000 | 0.000 | 0 | 2.155 | |
| AGKZS8 | 29/08/2013 | Put | 17.000 | 2.920 | 2.920 | 0.000 | 0 | 2.650 | |
| AGKZC8 | 29/08/2013 | Put | 17.500 | 3.420 | 3.420 | 0.000 | 0 | 3.150 | |
| AGKZO8 | 29/08/2013 | Put | 18.000 | 3.920 | 3.920 | 0.000 | 0 | 3.650 | |
| AGKZA8 | 29/08/2013 | Put | 18.500 | 4.420 | 4.420 | 0.000 | 0 | 4.150 | |
| AGKZX8 | 29/08/2013 | Put | 19.000 | 4.920 | 4.920 | 0.000 | 0 | 4.650 | |
| AGKB79 | 29/08/2013 | Put | 19.500 | 5.420 | 5.420 | 0.000 | 0 | 5.150 | |
| AGKCJ9 | 29/08/2013 | Put | 20.000 | 5.920 | 5.920 | 0.000 | 0 | 5.650 | |
| AGKX67 | 26/09/2013 | Put | 12.070 | 0.080 | 0.080 | 0.000 | 42 | 0.065 | |
| AGKSP8 | 26/09/2013 | Put | 12.310 | 0.000 | 0.000 | 0.000 | 0 | 0.085 | |
| AGKSH7 | 26/09/2013 | Put | 12.550 | 0.000 | 0.000 | 0.000 | 0 | 0.110 | |
| AGKZU7 | 26/09/2013 | Put | 12.790 | 0.000 | 0.000 | 0.000 | 83 | 0.145 | |
| AGKIY9 | 26/09/2013 | Put | 12.800 | 0.185 | 0.185 | 0.000 | 0 | 0.130 | |
| AGKQJ7 | 26/09/2013 | Put | 13.040 | 0.000 | 0.000 | 0.000 | 15 | 0.190 | |
| AGKIZ9 | 26/09/2013 | Put | 13.050 | 0.255 | 0.255 | 0.000 | 0 | 0.175 | |
| AGKZV7 | 26/09/2013 | Put | 13.280 | 0.000 | 0.000 | 0.340 | 30 | 0 | 0.240 |
| AGKJ39 | 26/09/2013 | Put | 13.290 | 0.270 | 0.270 | 0.000 | 0 | 0.225 | |
| AGKQF7 | 26/09/2013 | Put | 13.520 | 0.000 | 0.000 | 0.000 | 489 | 0.300 | |
| AGKYN8 | 26/09/2013 | Put | 13.530 | 0.350 | 0.350 | 0.000 | 0 | 0.295 | |
| AGKZY7 | 26/09/2013 | Put | 13.760 | 0.000 | 0.000 | 0.000 | 257 | 0.375 | |
| AGKYQ8 | 26/09/2013 | Put | 13.770 | 0.435 | 0.435 | 0.000 | 0 | 0.370 | |
| AGKQL7 | 26/09/2013 | Put | 14.000 | 0.000 | 0.000 | 0.000 | 66 | 0.485 | |
| AGKUI8 | 26/09/2013 | Put | 14.010 | 0.555 | 0.555 | 0.000 | 312 | 0.475 | |
| AGKB18 | 26/09/2013 | Put | 14.240 | 0.000 | 0.000 | 0.000 | 91 | 0.595 | |
| AGKQN7 | 26/09/2013 | Put | 14.480 | 0.000 | 0.000 | 0.000 | 256 | 0.710 | |
| AGKYR8 | 26/09/2013 | Put | 14.510 | 0.835 | 0.835 | 0.000 | 171 | 0.730 | |
| AGKQH7 | 26/09/2013 | Put | 14.970 | 0.000 | 0.000 | 0.000 | 232 | 1.040 | |
| AGKYU8 | 26/09/2013 | Put | 15.010 | 1.185 | 1.185 | 0.000 | 371 | 1.055 | |
| AGKR17 | 26/09/2013 | Put | 15.450 | 1.570 | 1.570 | 0.000 | 113 | 1.425 | |
| AGKWQ8 | 26/09/2013 | Put | 15.460 | 1.715 | 1.715 | 0.000 | 120 | 1.425 | |
| AGKS57 | 26/09/2013 | Put | 15.930 | 2.015 | 2.015 | 0.000 | 24 | 1.855 | |
| AGKIV8 | 26/09/2013 | Put | 16.410 | 2.575 | 2.575 | 0.000 | 25 | 2.305 | |
| AGKQ88 | 26/09/2013 | Put | 16.900 | 3.060 | 3.060 | 0.000 | 0 | 2.790 | |
| AGKIT8 | 26/09/2013 | Put | 17.380 | 3.535 | 3.535 | 0.000 | 138 | 3.265 | |
| AGKRK8 | 26/09/2013 | Put | 17.860 | 4.010 | 4.010 | 0.000 | 193 | 3.740 | |
| AGKJG8 | 26/09/2013 | Put | 18.350 | 4.500 | 4.500 | 0.000 | 89 | 4.230 | |
| AGKVL8 | 26/09/2013 | Put | 18.830 | 4.975 | 4.975 | 0.000 | 0 | 4.705 | |
| AGKXC8 | 26/09/2013 | Put | 19.310 | 5.455 | 5.455 | 0.000 | 0 | 5.185 | |
| AGKC49 | 26/09/2013 | Put | 19.790 | 5.930 | 5.930 | 0.000 | 0 | 5.660 | |
| AGKJV9 | 24/10/2013 | Put | 12.250 | 0.125 | 0.125 | 0.000 | 0 | 0.100 | |
| AGKG59 | 24/10/2013 | Put | 12.500 | 0.170 | 0.170 | 0.000 | 0 | 0.140 | |
| AGKJ59 | 24/10/2013 | Put | 12.510 | 0.170 | 0.170 | 0.000 | 0 | 0.130 | |
| AGKFS9 | 24/10/2013 | Put | 12.750 | 0.210 | 0.210 | 0.000 | 0 | 0.175 | |
| AGKJ69 | 24/10/2013 | Put | 12.760 | 0.205 | 0.205 | 0.000 | 0 | 0.175 | |
| AGKFM9 | 24/10/2013 | Put | 13.000 | 0.310 | 0.310 | 0.000 | 0 | 0.230 | |
| AGKJ89 | 24/10/2013 | Put | 13.010 | 0.310 | 0.310 | 0.000 | 0 | 0.225 | |
| AGKFG9 | 24/10/2013 | Put | 13.250 | 0.335 | 0.335 | 0.000 | 0 | 0.290 | |
| AGKJB9 | 24/10/2013 | Put | 13.260 | 0.335 | 0.335 | 0.000 | 0 | 0.285 | |
| AGKF69 | 24/10/2013 | Put | 13.500 | 0.415 | 0.415 | 0.000 | 0 | 0.360 | |
| AGKJC9 | 24/10/2013 | Put | 13.510 | 0.410 | 0.410 | 0.000 | 0 | 0.355 | |
| AGKEH9 | 24/10/2013 | Put | 13.750 | 0.000 | 0.000 | 0.000 | 0 | 0.445 | |
| AGKJF9 | 24/10/2013 | Put | 13.760 | 0.510 | 0.510 | 0.000 | 0 | 0.440 | |
| AGKER9 | 24/10/2013 | Put | 14.000 | 0.625 | 0.625 | 0.000 | 0 | 0.545 | |
| AGKJG9 | 24/10/2013 | Put | 14.010 | 0.630 | 0.630 | 0.000 | 0 | 0.550 | |
| AGKEV9 | 24/10/2013 | Put | 14.250 | 0.760 | 0.760 | 0.000 | 0 | 0.670 | |
| AGKJJ9 | 24/10/2013 | Put | 14.260 | 0.755 | 0.755 | 0.000 | 0 | 0.670 | |
| AGKF29 | 24/10/2013 | Put | 14.500 | 0.915 | 0.915 | 0.000 | 50 | 0.815 | |
| AGKJK9 | 24/10/2013 | Put | 14.510 | 0.900 | 0.900 | 0.000 | 0 | 0.800 | |
| AGKEF9 | 24/10/2013 | Put | 14.750 | 1.070 | 1.070 | 0.000 | 0 | 0.960 | |
| AGKJN9 | 24/10/2013 | Put | 14.760 | 1.065 | 1.065 | 0.000 | 0 | 0.955 | |
| AGKEN9 | 24/10/2013 | Put | 15.000 | 1.245 | 1.245 | 0.000 | 50 | 1.120 | |
| AGKJO9 | 24/10/2013 | Put | 15.010 | 1.235 | 1.235 | 0.000 | 0 | 1.115 | |
| AGKF49 | 24/10/2013 | Put | 15.500 | 1.775 | 1.775 | 0.000 | 0 | 1.515 | |
| AGKEP9 | 24/10/2013 | Put | 16.000 | 2.095 | 2.095 | 0.000 | 0 | 1.935 | |
| AGKEL9 | 24/10/2013 | Put | 16.500 | 2.670 | 2.670 | 0.000 | 0 | 2.395 | |
| AGKEX9 | 24/10/2013 | Put | 17.000 | 3.160 | 3.160 | 0.000 | 0 | 2.900 | |
| AGKEJ9 | 24/10/2013 | Put | 17.500 | 3.655 | 3.655 | 0.000 | 0 | 3.390 | |
| AGKEZ9 | 24/10/2013 | Put | 18.000 | 4.150 | 4.150 | 0.000 | 0 | 3.885 | |
| AGKE89 | 24/10/2013 | Put | 18.500 | 4.650 | 4.650 | 0.000 | 0 | 4.380 | |
| AGKET9 | 24/10/2013 | Put | 19.000 | 5.145 | 5.145 | 0.000 | 0 | 4.875 | |
| AGKF99 | 24/10/2013 | Put | 19.500 | 5.640 | 5.640 | 0.000 | 0 | 5.370 | |
| AGKJX9 | 28/11/2013 | Put | 12.250 | 0.165 | 0.165 | 0.000 | 0 | 0.140 | |
| AGKIF9 | 28/11/2013 | Put | 12.500 | 0.220 | 0.220 | 0.000 | 0 | 0.180 | |
| AGKGP9 | 28/11/2013 | Put | 12.750 | 0.260 | 0.260 | 0.000 | 0 | 0.225 | |
| AGKGV9 | 28/11/2013 | Put | 13.000 | 0.370 | 0.370 | 0.000 | 0 | 0.280 | |
| AGKI29 | 28/11/2013 | Put | 13.250 | 0.400 | 0.400 | 0.000 | 0 | 0.350 | |
| AGKIH9 | 28/11/2013 | Put | 13.500 | 0.475 | 0.475 | 0.000 | 0 | 0.420 | |
| AGKG99 | 28/11/2013 | Put | 13.750 | 0.575 | 0.575 | 0.000 | 0 | 0.510 | |
| AGKGT9 | 28/11/2013 | Put | 14.000 | 0.690 | 0.690 | 0.000 | 0 | 0.610 | |
| AGKGX9 | 28/11/2013 | Put | 14.250 | 0.820 | 0.820 | 0.000 | 0 | 0.730 | |
| AGKI69 | 28/11/2013 | Put | 14.500 | 0.980 | 0.980 | 0.000 | 10 | 0.885 | |
| AGKGL9 | 28/11/2013 | Put | 14.750 | 1.125 | 1.125 | 0.000 | 0 | 1.020 | |
| AGKGR9 | 28/11/2013 | Put | 15.000 | 1.310 | 1.310 | 0.000 | 0 | 1.190 | |
| AGKI89 | 28/11/2013 | Put | 15.500 | 1.815 | 1.815 | 0.000 | 0 | 1.560 | |
| AGKI49 | 28/11/2013 | Put | 16.000 | 2.225 | 2.225 | 0.000 | 0 | 1.970 | |
| AGKGN9 | 28/11/2013 | Put | 16.500 | 2.690 | 2.690 | 0.000 | 0 | 2.410 | |
| AGKGZ9 | 28/11/2013 | Put | 17.000 | 3.170 | 3.170 | 0.000 | 0 | 2.890 | |
| AGKIO9 | 28/11/2013 | Put | 17.500 | 3.660 | 3.660 | 0.000 | 0 | 3.395 | |
| AGKPU7 | 19/12/2013 | Put | 11.590 | 0.075 | 0.075 | 0.000 | 1 | 0.090 | |
| AGKNV7 | 19/12/2013 | Put | 12.070 | 0.145 | 0.145 | 0.000 | 10 | 0.145 | |
| AGKJZ9 | 19/12/2013 | Put | 12.310 | 0.185 | 0.185 | 0.000 | 0 | 0.180 | |
| AGKMP7 | 19/12/2013 | Put | 12.550 | 0.240 | 0.240 | 0.000 | 0 | 0.220 | |
| AGKB38 | 19/12/2013 | Put | 12.790 | 0.345 | 0.345 | 0.000 | 0 | 0.265 | |
| AGKLY7 | 19/12/2013 | Put | 13.040 | 0.415 | 0.415 | 0.000 | 15 | 0.325 | |
| AGKB58 | 19/12/2013 | Put | 13.280 | 0.440 | 0.440 | 0.000 | 30 | 0.390 | |
| AGKM57 | 19/12/2013 | Put | 13.520 | 0.520 | 0.520 | 0.000 | 54 | 0.465 | |
| AGKB88 | 19/12/2013 | Put | 13.760 | 0.615 | 0.615 | 0.000 | 40 | 0.550 | |
| AGKM17 | 19/12/2013 | Put | 14.000 | 0.725 | 0.725 | 0.000 | 280 | 0.645 | |
| AGKB98 | 19/12/2013 | Put | 14.240 | 0.845 | 0.845 | 0.000 | 10 | 0.765 | |
| AGKM77 | 19/12/2013 | Put | 14.480 | 0.975 | 0.975 | 0.000 | 148 | 0.880 | |
| AGKG79 | 19/12/2013 | Put | 14.490 | 0.985 | 0.985 | 0.000 | 0 | 0.890 | |
| AGKM37 | 19/12/2013 | Put | 14.970 | 1.300 | 1.300 | 0.000 | 132 | 1.185 | |
| AGKR37 | 19/12/2013 | Put | 15.450 | 1.665 | 1.665 | 0.000 | 252 | 1.535 | |
| AGKWT8 | 19/12/2013 | Put | 15.460 | 1.765 | 1.765 | 0.000 | 10 | 1.515 | |
| AGKS77 | 19/12/2013 | Put | 15.930 | 2.070 | 2.070 | 0.000 | 201 | 1.925 | |
| AGKIX8 | 19/12/2013 | Put | 16.410 | 2.610 | 2.610 | 0.000 | 40 | 2.350 | |
| AGKVR8 | 19/12/2013 | Put | 16.900 | 3.075 | 3.075 | 0.000 | 30 | 2.795 | |
| AGKIZ8 | 19/12/2013 | Put | 17.380 | 3.545 | 3.545 | 0.000 | 49 | 3.265 | |
| AGKVP8 | 19/12/2013 | Put | 17.860 | 4.015 | 4.015 | 0.000 | 0 | 3.745 | |
| AGKJI8 | 19/12/2013 | Put | 18.350 | 4.500 | 4.500 | 0.000 | 96 | 4.230 | |
| AGKVN8 | 19/12/2013 | Put | 18.830 | 4.975 | 4.975 | 0.000 | 0 | 4.705 | |
| AGKV58 | 19/12/2013 | Put | 19.310 | 5.455 | 5.455 | 0.000 | 0 | 5.185 | |
| AGKC69 | 19/12/2013 | Put | 19.790 | 5.930 | 5.930 | 0.000 | 0 | 5.660 | |
| AGKT28 | 27/03/2014 | Put | 11.590 | 0.195 | 0.195 | 0.000 | 0 | 0.180 | |
| AGKFO8 | 27/03/2014 | Put | 12.070 | 0.300 | 0.300 | 0.000 | 0 | 0.260 | |
| AGKK29 | 27/03/2014 | Put | 12.310 | 0.365 | 0.365 | 0.000 | 0 | 0.315 | |
| AGKFW8 | 27/03/2014 | Put | 12.550 | 0.410 | 0.410 | 0.000 | 15 | 0 | 0.370 |
| AGKFU9 | 27/03/2014 | Put | 12.790 | 0.535 | 0.535 | 0.000 | 0 | 0.425 | |
| AGKFM8 | 27/03/2014 | Put | 13.040 | 0.620 | 0.620 | 0.000 | 0 | 0.500 | |
| AGKI48 | 27/03/2014 | Put | 13.280 | 0.635 | 0.635 | 0.000 | 0 | 0.575 | |
| AGKFU8 | 27/03/2014 | Put | 13.520 | 0.720 | 0.720 | 0.000 | 10 | 0.655 | |
| AGKI28 | 27/03/2014 | Put | 13.760 | 0.850 | 0.850 | 0.000 | 0 | 0.775 | |
| AGKFK8 | 27/03/2014 | Put | 14.000 | 0.965 | 0.965 | 0.485 | 15 | 51 | 0.885 |
| AGKI68 | 27/03/2014 | Put | 14.240 | 1.075 | 1.075 | 0.000 | 25 | 0.985 | |
| AGKFG8 | 27/03/2014 | Put | 14.480 | 1.215 | 1.215 | 0.000 | 60 | 1.115 | |
| AGKFS8 | 27/03/2014 | Put | 14.970 | 1.540 | 1.540 | 0.000 | 0 | 1.425 | |
| AGKFI8 | 27/03/2014 | Put | 15.450 | 1.890 | 1.890 | 0.000 | 426 | 1.765 | |
| AGKFQ8 | 27/03/2014 | Put | 15.930 | 2.275 | 2.275 | 0.000 | 0 | 2.135 | |
| AGKJ48 | 27/03/2014 | Put | 16.410 | 2.800 | 2.800 | 0.000 | 0 | 2.535 | |
| AGKCR9 | 27/03/2014 | Put | 16.900 | 3.240 | 3.240 | 0.000 | 0 | 2.945 | |
| AGKJ28 | 27/03/2014 | Put | 17.380 | 3.680 | 3.680 | 0.000 | 0 | 3.385 | |
| AGKCT9 | 27/03/2014 | Put | 17.860 | 4.135 | 4.135 | 0.000 | 0 | 3.835 | |
| AGKJK8 | 27/03/2014 | Put | 18.350 | 4.600 | 4.600 | 0.000 | 0 | 4.315 | |
| AGKCV9 | 27/03/2014 | Put | 18.830 | 5.065 | 5.065 | 0.000 | 0 | 4.785 | |
| AGKV78 | 27/03/2014 | Put | 19.310 | 5.530 | 5.530 | 0.000 | 0 | 5.250 | |
| AGKBK9 | 27/03/2014 | Put | 20.280 | 6.475 | 6.475 | 0.000 | 0 | 6.200 | |
| AGKPW7 | 26/06/2014 | Put | 11.590 | 0.285 | 0.285 | 0.000 | 0 | 0.220 | |
| AGKNX7 | 26/06/2014 | Put | 12.070 | 0.405 | 0.405 | 0.000 | 0 | 0.320 | |
| AGKMR7 | 26/06/2014 | Put | 12.550 | 0.560 | 0.560 | 0.000 | 0 | 0.440 | |
| AGKM97 | 26/06/2014 | Put | 13.040 | 0.775 | 0.775 | 0.000 | 210 | 0.595 | |
| AGKIF8 | 26/06/2014 | Put | 13.280 | 0.740 | 0.740 | 0.000 | 0 | 0.675 | |
| AGKMD7 | 26/06/2014 | Put | 13.520 | 0.830 | 0.830 | 0.000 | 0 | 0.765 | |
| AGKIH8 | 26/06/2014 | Put | 13.760 | 0.940 | 0.940 | 0.000 | 0 | 0.860 | |
| AGKMB7 | 26/06/2014 | Put | 14.000 | 1.045 | 1.045 | 0.000 | 0 | 0.970 | |
| AGKI88 | 26/06/2014 | Put | 14.240 | 1.170 | 1.170 | 0.000 | 0 | 1.080 | |
| AGKMF7 | 26/06/2014 | Put | 14.480 | 1.300 | 1.300 | 0.000 | 0 | 1.210 | |
| AGKMH7 | 26/06/2014 | Put | 14.970 | 1.615 | 1.615 | 0.000 | 0 | 1.505 | |
| AGKIV7 | 26/06/2014 | Put | 15.450 | 1.955 | 1.955 | 0.000 | 360 | 1.835 | |
| AGKIY7 | 26/06/2014 | Put | 15.930 | 2.325 | 2.325 | 0.000 | 330 | 2.190 | |
| AGKJ68 | 26/06/2014 | Put | 16.410 | 2.750 | 2.750 | 0.000 | 0 | 2.585 | |
| AGKJ88 | 26/06/2014 | Put | 17.380 | 3.655 | 3.655 | 0.000 | 0 | 3.420 | |
| AGKJM8 | 26/06/2014 | Put | 18.350 | 4.590 | 4.590 | 0.000 | 0 | 4.325 | |
| AGKV98 | 26/06/2014 | Put | 19.310 | 5.530 | 5.530 | 0.000 | 0 | 5.260 | |
| AGKBM9 | 26/06/2014 | Put | 20.280 | 6.480 | 6.480 | 0.000 | 0 | 6.210 | |
| AGKT48 | 25/09/2014 | Put | 11.500 | 0.430 | 0.430 | 0.000 | 0 | 0.365 | |
| AGKS78 | 25/09/2014 | Put | 12.000 | 0.535 | 0.535 | 0.000 | 0 | 0.455 | |
| AGKQQ8 | 25/09/2014 | Put | 12.500 | 0.660 | 0.660 | 0.000 | 0 | 0.560 | |
| AGKQC8 | 25/09/2014 | Put | 13.000 | 0.820 | 0.820 | 0.000 | 0 | 0.705 | |
| AGKQO8 | 25/09/2014 | Put | 13.500 | 0.985 | 0.985 | 0.000 | 0 | 0.845 | |
| AGKQA8 | 25/09/2014 | Put | 14.000 | 1.190 | 1.190 | 0.000 | 0 | 1.015 | |
| AGKQM8 | 25/09/2014 | Put | 14.500 | 1.435 | 1.435 | 0.000 | 0 | 1.230 | |
| AGKQE8 | 25/09/2014 | Put | 15.000 | 1.735 | 1.735 | 0.000 | 0 | 1.490 | |
| AGKQG8 | 25/09/2014 | Put | 16.000 | 2.540 | 2.540 | 0.000 | 0 | 2.240 | |
| AGKQK8 | 25/09/2014 | Put | 17.000 | 3.460 | 3.460 | 0.000 | 0 | 3.135 | |
| AGKQI8 | 25/09/2014 | Put | 18.000 | 4.425 | 4.425 | 0.000 | 0 | 4.095 | |
| AGKVB8 | 25/09/2014 | Put | 19.000 | 5.395 | 5.395 | 0.000 | 0 | 5.060 | |
| AGKWJ8 | 25/09/2014 | Put | 20.000 | 6.360 | 6.360 | 0.000 | 0 | 6.030 | |
| AGKCL9 | 25/09/2014 | Put | 21.000 | 7.330 | 7.330 | 0.000 | 0 | 7.000 | |
| AGKT68 | 18/12/2014 | Put | 11.590 | 0.325 | 0.325 | 0.000 | 0 | 0.265 | |
| AGKX87 | 18/12/2014 | Put | 12.070 | 0.560 | 0.560 | 0.000 | 0 | 0.475 | |
| AGKSN7 | 18/12/2014 | Put | 12.550 | 0.680 | 0.680 | 0.000 | 0 | 0.580 | |
| AGKSJ7 | 18/12/2014 | Put | 13.040 | 0.840 | 0.840 | 0.000 | 162 | 0.720 | |
| AGKIN8 | 18/12/2014 | Put | 13.280 | 0.960 | 0.960 | 0.000 | 0 | 0.820 | |
| AGKSP7 | 18/12/2014 | Put | 13.520 | 1.080 | 1.080 | 0.000 | 0 | 0.935 | |
| AGKIJ8 | 18/12/2014 | Put | 13.760 | 1.215 | 1.215 | 0.000 | 0 | 1.055 | |
| AGKSL7 | 18/12/2014 | Put | 14.000 | 1.355 | 1.355 | 0.000 | 0 | 1.185 | |
| AGKIL8 | 18/12/2014 | Put | 14.240 | 1.585 | 1.585 | 0.000 | 0 | 1.410 | |
| AGKSR7 | 18/12/2014 | Put | 14.480 | 2.090 | 2.090 | 0.000 | 0 | 1.920 | |
| AGKSU7 | 18/12/2014 | Put | 14.970 | 2.415 | 2.415 | 0.000 | 0 | 2.220 | |
| AGKSW7 | 18/12/2014 | Put | 15.450 | 2.740 | 2.740 | 0.000 | 0 | 2.545 | |
| AGKF98 | 18/12/2014 | Put | 15.930 | 3.095 | 3.095 | 0.000 | 0 | 2.875 | |
| AGKJA8 | 18/12/2014 | Put | 16.410 | 3.455 | 3.455 | 0.000 | 0 | 3.235 | |
| AGKJC8 | 18/12/2014 | Put | 17.380 | 4.235 | 4.235 | 0.000 | 0 | 3.985 | |
| AGKJO8 | 18/12/2014 | Put | 18.350 | 5.055 | 5.055 | 0.000 | 0 | 4.785 | |
| AGKVD8 | 18/12/2014 | Put | 19.310 | 5.900 | 5.900 | 0.000 | 0 | 5.615 | |
| AGKBP9 | 18/12/2014 | Put | 20.280 | 6.775 | 6.775 | 0.000 | 0 | 6.480 | |
| AGKIJ9 | 26/03/2015 | Put | 12.000 | 0.550 | 0.550 | 0.000 | 0 | 0.465 | |
| AGKFW9 | 26/03/2015 | Put | 12.500 | 0.740 | 0.740 | 0.000 | 0 | 0.630 | |
| AGKE49 | 26/03/2015 | Put | 13.000 | 0.965 | 0.965 | 0.000 | 0 | 0.835 | |
| AGKD89 | 26/03/2015 | Put | 13.500 | 1.225 | 1.225 | 0.000 | 0 | 1.070 | |
| AGKD69 | 26/03/2015 | Put | 14.000 | 1.515 | 1.515 | 0.000 | 0 | 1.340 | |
| AGKDK9 | 26/03/2015 | Put | 14.500 | 1.830 | 1.830 | 0.000 | 0 | 1.640 | |
| AGKD29 | 26/03/2015 | Put | 15.000 | 2.175 | 2.175 | 0.000 | 0 | 1.965 | |
| AGKCZ9 | 26/03/2015 | Put | 16.000 | 2.935 | 2.935 | 0.000 | 0 | 2.685 | |
| AGKCX9 | 26/03/2015 | Put | 17.000 | 3.760 | 3.760 | 0.000 | 0 | 3.485 | |
| AGKD49 | 26/03/2015 | Put | 18.000 | 4.635 | 4.635 | 0.000 | 0 | 4.345 | |
| AGKDO9 | 26/03/2015 | Put | 19.000 | 5.540 | 5.540 | 0.000 | 0 | 5.235 | |
| AGKDM9 | 26/03/2015 | Put | 20.000 | 6.470 | 6.470 | 0.000 | 0 | 6.150 | |
| AGKT88 | 25/06/2015 | Put | 11.500 | 0.260 | 0.260 | 0.000 | 0 | 0.205 | |
| AGKS98 | 25/06/2015 | Put | 12.000 | 0.395 | 0.395 | 0.000 | 0 | 0.315 | |
| AGKQS8 | 25/06/2015 | Put | 12.500 | 0.565 | 0.565 | 0.000 | 0 | 0.465 | |
| AGKR38 | 25/06/2015 | Put | 13.000 | 0.775 | 0.775 | 0.000 | 0 | 0.650 | |
| AGKQY8 | 25/06/2015 | Put | 13.500 | 1.025 | 1.025 | 0.000 | 0 | 0.870 | |
| AGKR78 | 25/06/2015 | Put | 14.000 | 1.315 | 1.315 | 0.000 | 0 | 1.135 | |
| AGKR18 | 25/06/2015 | Put | 14.500 | 1.640 | 1.640 | 0.000 | 0 | 1.435 | |
| AGKR98 | 25/06/2015 | Put | 15.000 | 1.995 | 1.995 | 0.000 | 0 | 1.770 | |
| AGKQW8 | 25/06/2015 | Put | 16.000 | 2.775 | 2.775 | 0.000 | 0 | 2.515 | |
| AGKQU8 | 25/06/2015 | Put | 17.000 | 3.635 | 3.635 | 0.000 | 0 | 3.345 | |
| AGKR58 | 25/06/2015 | Put | 18.000 | 4.535 | 4.535 | 0.000 | 0 | 4.230 | |
| AGKVF8 | 25/06/2015 | Put | 19.000 | 5.460 | 5.460 | 0.000 | 0 | 5.145 | |
| AGKWL8 | 25/06/2015 | Put | 20.000 | 6.400 | 6.400 | 0.000 | 0 | 6.080 | |
| AGKCN9 | 25/06/2015 | Put | 21.000 | 7.350 | 7.350 | 0.000 | 0 | 7.025 | |
| AGKIL9 | 17/12/2015 | Put | 12.000 | 0.490 | 0.490 | 0.000 | 0 | 0.405 | |
| AGKFY9 | 17/12/2015 | Put | 12.500 | 0.680 | 0.680 | 0.000 | 0 | 0.565 | |
| AGKW88 | 17/12/2015 | Put | 13.000 | 0.905 | 0.905 | 0.000 | 0 | 0.770 | |
| AGKVX8 | 17/12/2015 | Put | 13.500 | 1.165 | 1.165 | 0.000 | 0 | 1.005 | |
| AGKVZ8 | 17/12/2015 | Put | 14.000 | 1.460 | 1.460 | 0.000 | 0 | 1.280 | |
| AGKWA8 | 17/12/2015 | Put | 14.500 | 1.790 | 1.790 | 0.000 | 0 | 1.585 | |
| AGKW48 | 17/12/2015 | Put | 15.000 | 2.145 | 2.145 | 0.000 | 0 | 1.920 | |
| AGKW28 | 17/12/2015 | Put | 16.000 | 2.925 | 2.925 | 0.000 | 0 | 2.660 | |
| AGKW68 | 17/12/2015 | Put | 17.000 | 3.770 | 3.770 | 0.000 | 0 | 3.485 | |
| AGKVV8 | 17/12/2015 | Put | 18.000 | 4.655 | 4.655 | 0.000 | 0 | 4.350 | |
| AGKVT8 | 17/12/2015 | Put | 19.000 | 5.565 | 5.565 | 0.000 | 0 | 5.255 | |
| AGKWN8 | 17/12/2015 | Put | 20.000 | 6.490 | 6.490 | 0.000 | 0 | 6.175 | |
| AGKCP9 | 17/12/2015 | Put | 21.000 | 7.425 | 7.425 | 0.000 | 0 | 7.105 |
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.
Sponsored links
Home | Contact us | FAQs | Sitemap | Glossary
Terms of use | Privacy Statement | Accessibility Statement
© 2013 ASX Limited ABN 98 008 624 691