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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AIO | 4.780  |
0.060 | 4.780 | 4.790 | 4.730 | 4.800 | 4.670 | 4,640,252 | Options | Warrants & Structured Products | CFDs | 
|
Options( Show Open Interest only )
| Code | Expiry date |
P/C | Exercise | Bid | Offer | Last | Volume | Open interest |
Margin Price |
|---|---|---|---|---|---|---|---|---|---|
| AIOLD8 | 27/06/2013 | Call | 3.400 | 0.000 | 0.000 | 0.000 | 0 | 1.320 | |
| AIOM38 | 27/06/2013 | Call | 3.500 | 0.000 | 0.000 | 0.000 | 0 | 1.220 | |
| AIOJZ8 | 27/06/2013 | Call | 3.600 | 0.000 | 0.000 | 0.000 | 0 | 1.120 | |
| AIOM98 | 27/06/2013 | Call | 3.700 | 0.000 | 0.000 | 0.000 | 0 | 1.025 | |
| AIOGU8 | 27/06/2013 | Call | 3.800 | 0.000 | 0.000 | 0.000 | 0 | 0.925 | |
| AIOM78 | 27/06/2013 | Call | 3.900 | 0.000 | 0.000 | 0.000 | 0 | 0.825 | |
| AIOZN7 | 27/06/2013 | Call | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.725 | |
| AIOMD8 | 27/06/2013 | Call | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.625 | |
| AIOZR7 | 27/06/2013 | Call | 4.200 | 0.000 | 0.000 | 0.000 | 0 | 0.530 | |
| AIOMB8 | 27/06/2013 | Call | 4.300 | 0.000 | 0.000 | 0.000 | 10 | 0.435 | |
| AIOZT7 | 27/06/2013 | Call | 4.400 | 0.000 | 0.000 | 0.000 | 168 | 0.350 | |
| AIOM58 | 27/06/2013 | Call | 4.500 | 0.275 | 0.355 | 0.000 | 0 | 0.270 | |
| AIOZP7 | 27/06/2013 | Call | 4.600 | 0.200 | 0.260 | 0.000 | 390 | 0.195 | |
| AIOMF8 | 27/06/2013 | Call | 4.700 | 0.130 | 0.170 | 0.000 | 1,057 | 0.130 | |
| AIOZL7 | 27/06/2013 | Call | 4.800 | 0.085 | 0.105 | 0.000 | 407 | 0.080 | |
| AIOMH8 | 27/06/2013 | Call | 4.900 | 0.045 | 0.060 | 0.000 | 1,326 | 0.045 | |
| AIOZB7 | 27/06/2013 | Call | 5.000 | 0.020 | 0.035 | 0.000 | 1,850 | 0.025 | |
| AION28 | 27/06/2013 | Call | 5.250 | 0.000 | 0.008 | 0.000 | 2,717 | 0.003 | |
| AIOZH7 | 27/06/2013 | Call | 5.500 | 0.000 | 0.005 | 0.000 | 2,860 | 0.000 | |
| AIOQ28 | 27/06/2013 | Call | 5.750 | 0.000 | 0.005 | 0.000 | 10,742 | 0.000 | |
| AIOZF7 | 27/06/2013 | Call | 6.000 | 0.000 | 0.005 | 0.000 | 269 | 0.000 | |
| AIOW78 | 27/06/2013 | Call | 6.250 | 0.000 | 0.005 | 0.000 | 0 | 0.000 | |
| AIOZJ7 | 27/06/2013 | Call | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AIOY68 | 27/06/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AIOYS8 | 27/06/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AIOZQ8 | 27/06/2013 | Call | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AIOD39 | 27/06/2013 | Call | 7.500 | 0.000 | 0.005 | 0.000 | 0 | 0.000 | |
| AIOIW9 | 25/07/2013 | Call | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.745 | |
| AIOWV8 | 25/07/2013 | Call | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.650 | |
| AIOC29 | 25/07/2013 | Call | 4.110 | 0.000 | 0.000 | 0.000 | 0 | 0.640 | |
| AIOXC8 | 25/07/2013 | Call | 4.200 | 0.000 | 0.000 | 0.000 | 0 | 0.565 | |
| AIOC39 | 25/07/2013 | Call | 4.210 | 0.000 | 0.000 | 0.000 | 0 | 0.555 | |
| AIOWN8 | 25/07/2013 | Call | 4.300 | 0.000 | 0.000 | 0.000 | 0 | 0.480 | |
| AIOC69 | 25/07/2013 | Call | 4.310 | 0.000 | 0.000 | 0.000 | 0 | 0.470 | |
| AIOX88 | 25/07/2013 | Call | 4.400 | 0.000 | 0.000 | 0.000 | 0 | 0.405 | |
| AIOC79 | 25/07/2013 | Call | 4.410 | 0.000 | 0.000 | 0.000 | 0 | 0.395 | |
| AIOX48 | 25/07/2013 | Call | 4.500 | 0.335 | 0.415 | 0.000 | 0 | 0.335 | |
| AIOCF9 | 25/07/2013 | Call | 4.510 | 0.000 | 0.000 | 0.000 | 0 | 0.325 | |
| AIOXH8 | 25/07/2013 | Call | 4.600 | 0.280 | 0.325 | 0.000 | 0 | 0.270 | |
| AIOCG9 | 25/07/2013 | Call | 4.610 | 0.000 | 0.000 | 0.000 | 0 | 0.265 | |
| AIOX68 | 25/07/2013 | Call | 4.700 | 0.215 | 0.260 | 0.000 | 0 | 0.210 | |
| AIOCJ9 | 25/07/2013 | Call | 4.710 | 0.200 | 0.280 | 0.000 | 0 | 0.210 | |
| AIOXF8 | 25/07/2013 | Call | 4.800 | 0.175 | 0.200 | 0.000 | 0 | 0.165 | |
| AIOCK9 | 25/07/2013 | Call | 4.810 | 0.155 | 0.215 | 0.000 | 100 | 0.160 | |
| AIOX28 | 25/07/2013 | Call | 4.900 | 0.125 | 0.150 | 0.000 | 50 | 0.125 | |
| AIOCN9 | 25/07/2013 | Call | 4.910 | 0.110 | 0.170 | 0.000 | 0 | 0.120 | |
| AIOWR8 | 25/07/2013 | Call | 5.000 | 0.090 | 0.115 | 0.000 | 213 | 0.090 | |
| AIOCO9 | 25/07/2013 | Call | 5.010 | 0.075 | 0.125 | 0.000 | 27 | 0.085 | |
| AIOWX8 | 25/07/2013 | Call | 5.250 | 0.035 | 0.050 | 0.000 | 7,427 | 0.040 | |
| AIOCR9 | 25/07/2013 | Call | 5.260 | 0.000 | 0.000 | 0.000 | 190 | 0.035 | |
| AIOWZ8 | 25/07/2013 | Call | 5.500 | 0.009 | 0.020 | 0.000 | 146 | 0.015 | |
| AIOCS9 | 25/07/2013 | Call | 5.510 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| AIOXA8 | 25/07/2013 | Call | 5.750 | 0.000 | 0.009 | 0.000 | 2,583 | 0.005 | |
| AIOWT8 | 25/07/2013 | Call | 6.000 | 0.000 | 0.006 | 0.000 | 150 | 0.001 | |
| AIOF19 | 25/07/2013 | Call | 6.010 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| AIOWP8 | 25/07/2013 | Call | 6.250 | 0.000 | 0.005 | 0.000 | 0 | 0.000 | |
| AIOXK8 | 25/07/2013 | Call | 6.500 | 0.000 | 0.005 | 0.000 | 0 | 0.000 | |
| AIOY88 | 25/07/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AIOYU8 | 25/07/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AIOZS8 | 25/07/2013 | Call | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AIOD59 | 25/07/2013 | Call | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AIOIY9 | 29/08/2013 | Call | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.780 | |
| AIOIO9 | 29/08/2013 | Call | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.695 | |
| AIOIG9 | 29/08/2013 | Call | 4.200 | 0.000 | 0.000 | 0.000 | 0 | 0.615 | |
| AIOEV9 | 29/08/2013 | Call | 4.300 | 0.000 | 0.000 | 0.000 | 0 | 0.540 | |
| AIODN9 | 29/08/2013 | Call | 4.400 | 0.000 | 0.000 | 0.000 | 0 | 0.470 | |
| AIOBS9 | 29/08/2013 | Call | 4.500 | 0.395 | 0.495 | 0.000 | 0 | 0.405 | |
| AIOB29 | 29/08/2013 | Call | 4.600 | 0.350 | 0.400 | 0.000 | 0 | 0.345 | |
| AIOBW9 | 29/08/2013 | Call | 4.700 | 0.285 | 0.340 | 0.000 | 0 | 0.285 | |
| AIOZY8 | 29/08/2013 | Call | 4.800 | 0.245 | 0.280 | 0.000 | 0 | 0.240 | |
| AIOBU9 | 29/08/2013 | Call | 4.900 | 0.205 | 0.230 | 0.000 | 0 | 0.200 | |
| AIOBL9 | 29/08/2013 | Call | 5.000 | 0.160 | 0.190 | 0.000 | 0 | 0.160 | |
| AIOBO9 | 29/08/2013 | Call | 5.250 | 0.085 | 0.105 | 0.000 | 108 | 0.090 | |
| AIOBY9 | 29/08/2013 | Call | 5.500 | 0.040 | 0.055 | 0.000 | 147 | 0.045 | |
| AIOB89 | 29/08/2013 | Call | 5.750 | 0.010 | 0.030 | 0.000 | 0 | 0.020 | |
| AIOB69 | 29/08/2013 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.008 | |
| AIOBJ9 | 29/08/2013 | Call | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.003 | |
| AIOBQ9 | 29/08/2013 | Call | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| AIOBF9 | 29/08/2013 | Call | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AIOB49 | 29/08/2013 | Call | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AIOBH9 | 29/08/2013 | Call | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AIOD79 | 29/08/2013 | Call | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AIOLF8 | 26/09/2013 | Call | 3.400 | 0.000 | 0.000 | 0.000 | 0 | 1.345 | |
| AIOTF8 | 26/09/2013 | Call | 3.500 | 1.265 | 1.265 | 0.000 | 0 | 1.245 | |
| AIOK28 | 26/09/2013 | Call | 3.600 | 1.170 | 1.170 | 0.000 | 0 | 1.150 | |
| AIOR98 | 26/09/2013 | Call | 3.700 | 1.080 | 1.080 | 0.000 | 0 | 1.055 | |
| AIOGW8 | 26/09/2013 | Call | 3.800 | 0.985 | 0.985 | 0.000 | 0 | 0.960 | |
| AIORG8 | 26/09/2013 | Call | 3.900 | 0.855 | 0.855 | 0.000 | 0 | 0.875 | |
| AIOB78 | 26/09/2013 | Call | 4.000 | 0.770 | 0.770 | 0.000 | 0 | 0.785 | |
| AIOR58 | 26/09/2013 | Call | 4.100 | 0.685 | 0.685 | 0.000 | 0 | 0.705 | |
| AIOB58 | 26/09/2013 | Call | 4.200 | 0.610 | 0.610 | 0.000 | 0 | 0.625 | |
| AIOR78 | 26/09/2013 | Call | 4.300 | 0.535 | 0.535 | 0.000 | 0 | 0.555 | |
| AIOB38 | 26/09/2013 | Call | 4.400 | 0.475 | 0.475 | 0.000 | 0 | 0.490 | |
| AIOR38 | 26/09/2013 | Call | 4.500 | 0.400 | 0.400 | 0.000 | 0 | 0.415 | |
| AIOB98 | 26/09/2013 | Call | 4.600 | 0.345 | 0.345 | 0.000 | 100 | 0.355 | |
| AIORK8 | 26/09/2013 | Call | 4.700 | 0.290 | 0.290 | 0.000 | 0 | 0.305 | |
| AIOB18 | 26/09/2013 | Call | 4.800 | 0.000 | 0.320 | 0.000 | 0 | 0.250 | |
| AIORI8 | 26/09/2013 | Call | 4.900 | 0.195 | 0.195 | 0.000 | 0 | 0.205 | |
| AIOC38 | 26/09/2013 | Call | 5.000 | 0.190 | 0.225 | 0.000 | 1,352 | 0.190 | |
| AIOR18 | 26/09/2013 | Call | 5.250 | 0.105 | 0.105 | 0.000 | 0 | 0.115 | |
| AIOF39 | 26/09/2013 | Call | 5.260 | 0.000 | 0.110 | 0.000 | 0 | 0.105 | |
| AIOZX7 | 26/09/2013 | Call | 5.500 | 0.065 | 0.065 | 0.000 | 193 | 0.070 | |
| AIOF59 | 26/09/2013 | Call | 5.510 | 0.050 | 0.050 | 0.000 | 190 | 0.055 | |
| AIOS38 | 26/09/2013 | Call | 5.750 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| AIOBG8 | 26/09/2013 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 30 | 0.020 | |
| AIOW98 | 26/09/2013 | Call | 6.250 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| AIOZV7 | 26/09/2013 | Call | 6.500 | 0.007 | 0.007 | 0.000 | 0 | 0.006 | |
| AIOYA8 | 26/09/2013 | Call | 6.750 | 0.003 | 0.003 | 0.000 | 0 | 0.003 | |
| AIOYW8 | 26/09/2013 | Call | 7.000 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| AIOZU8 | 26/09/2013 | Call | 7.250 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| AIOD99 | 26/09/2013 | Call | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AIOJ19 | 24/10/2013 | Call | 4.000 | 0.790 | 0.790 | 0.000 | 0 | 0.810 | |
| AIOIQ9 | 24/10/2013 | Call | 4.100 | 0.710 | 0.710 | 0.000 | 0 | 0.730 | |
| AIOII9 | 24/10/2013 | Call | 4.200 | 0.635 | 0.635 | 0.000 | 0 | 0.655 | |
| AIOFV9 | 24/10/2013 | Call | 4.300 | 0.565 | 0.565 | 0.000 | 0 | 0.585 | |
| AIOFR9 | 24/10/2013 | Call | 4.400 | 0.485 | 0.485 | 0.000 | 0 | 0.500 | |
| AIOFJ9 | 24/10/2013 | Call | 4.500 | 0.435 | 0.435 | 0.000 | 0 | 0.450 | |
| AIOFZ9 | 24/10/2013 | Call | 4.600 | 0.375 | 0.375 | 0.000 | 0 | 0.385 | |
| AIOFP9 | 24/10/2013 | Call | 4.700 | 0.315 | 0.315 | 0.000 | 0 | 0.330 | |
| AIOG29 | 24/10/2013 | Call | 4.800 | 0.285 | 0.285 | 0.000 | 0 | 0.295 | |
| AIOFN9 | 24/10/2013 | Call | 4.900 | 0.250 | 0.250 | 0.000 | 0 | 0.260 | |
| AIOG49 | 24/10/2013 | Call | 5.000 | 0.200 | 0.200 | 0.000 | 0 | 0.205 | |
| AIOF89 | 24/10/2013 | Call | 5.250 | 0.115 | 0.115 | 0.000 | 0 | 0.125 | |
| AIOFH9 | 24/10/2013 | Call | 5.500 | 0.070 | 0.070 | 0.000 | 0 | 0.075 | |
| AIOFT9 | 24/10/2013 | Call | 5.750 | 0.045 | 0.045 | 0.000 | 0 | 0.045 | |
| AIOFX9 | 24/10/2013 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.025 | |
| AIOF69 | 24/10/2013 | Call | 6.250 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| AIOFF9 | 24/10/2013 | Call | 6.500 | 0.008 | 0.008 | 0.000 | 0 | 0.008 | |
| AIOFL9 | 24/10/2013 | Call | 6.750 | 0.004 | 0.004 | 0.000 | 0 | 0.004 | |
| AIOJ39 | 28/11/2013 | Call | 4.000 | 0.800 | 0.800 | 0.000 | 0 | 0.820 | |
| AIOIS9 | 28/11/2013 | Call | 4.100 | 0.725 | 0.725 | 0.000 | 0 | 0.745 | |
| AIOIK9 | 28/11/2013 | Call | 4.200 | 0.655 | 0.655 | 0.000 | 0 | 0.670 | |
| AIOI59 | 28/11/2013 | Call | 4.300 | 0.585 | 0.585 | 0.000 | 0 | 0.605 | |
| AIOGM9 | 28/11/2013 | Call | 4.400 | 0.520 | 0.520 | 0.000 | 0 | 0.535 | |
| AIOI19 | 28/11/2013 | Call | 4.500 | 0.465 | 0.465 | 0.000 | 0 | 0.480 | |
| AIOGK9 | 28/11/2013 | Call | 4.600 | 0.410 | 0.410 | 0.000 | 0 | 0.425 | |
| AIOGW9 | 28/11/2013 | Call | 4.700 | 0.355 | 0.355 | 0.000 | 0 | 0.370 | |
| AIOG89 | 28/11/2013 | Call | 4.800 | 0.325 | 0.325 | 0.000 | 0 | 0.335 | |
| AIOGU9 | 28/11/2013 | Call | 4.900 | 0.295 | 0.295 | 0.000 | 0 | 0.305 | |
| AIOG69 | 28/11/2013 | Call | 5.000 | 0.245 | 0.245 | 0.000 | 0 | 0.255 | |
| AIOI99 | 28/11/2013 | Call | 5.250 | 0.155 | 0.155 | 0.000 | 0 | 0.165 | |
| AIOI39 | 28/11/2013 | Call | 5.500 | 0.105 | 0.105 | 0.000 | 0 | 0.110 | |
| AIOGS9 | 28/11/2013 | Call | 5.750 | 0.070 | 0.070 | 0.000 | 0 | 0.075 | |
| AIOGQ9 | 28/11/2013 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.045 | |
| AIOGO9 | 28/11/2013 | Call | 6.250 | 0.025 | 0.025 | 0.000 | 0 | 0.030 | |
| AIOI79 | 28/11/2013 | Call | 6.500 | 0.015 | 0.015 | 0.000 | 0 | 0.025 | |
| AIOGY9 | 28/11/2013 | Call | 6.750 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| AIOXJ8 | 19/12/2013 | Call | 0.010 | 4.765 | 4.765 | 0.000 | 0 | 4.725 | |
| AIOLH8 | 19/12/2013 | Call | 3.400 | 0.000 | 0.000 | 0.000 | 0 | 1.360 | |
| AIOK48 | 19/12/2013 | Call | 3.600 | 1.190 | 1.190 | 0.000 | 0 | 1.180 | |
| AIOGY8 | 19/12/2013 | Call | 3.800 | 1.020 | 1.020 | 0.000 | 0 | 1.010 | |
| AIOUV8 | 19/12/2013 | Call | 3.900 | 0.910 | 0.910 | 0.000 | 0 | 0.930 | |
| AIOCW8 | 19/12/2013 | Call | 4.000 | 0.835 | 0.835 | 0.000 | 0 | 0.855 | |
| AIOUT8 | 19/12/2013 | Call | 4.100 | 0.760 | 0.760 | 0.000 | 0 | 0.780 | |
| AIOCI8 | 19/12/2013 | Call | 4.200 | 0.695 | 0.695 | 0.000 | 0 | 0.710 | |
| AIOUX8 | 19/12/2013 | Call | 4.300 | 0.625 | 0.625 | 0.000 | 0 | 0.640 | |
| AIOD18 | 19/12/2013 | Call | 4.400 | 0.540 | 0.540 | 0.000 | 29 | 0.555 | |
| AIOUP8 | 19/12/2013 | Call | 4.500 | 0.495 | 0.495 | 0.000 | 0 | 0.510 | |
| AIOCY8 | 19/12/2013 | Call | 4.600 | 0.435 | 0.435 | 0.000 | 45 | 0.450 | |
| AIOUR8 | 19/12/2013 | Call | 4.700 | 0.380 | 0.380 | 0.000 | 0 | 0.395 | |
| AIOCG8 | 19/12/2013 | Call | 4.800 | 0.355 | 0.355 | 0.000 | 30 | 0.365 | |
| AIOUN8 | 19/12/2013 | Call | 4.900 | 0.315 | 0.315 | 0.000 | 0 | 0.325 | |
| AIOC98 | 19/12/2013 | Call | 5.000 | 0.270 | 0.270 | 0.000 | 110 | 0.280 | |
| AIOUL8 | 19/12/2013 | Call | 5.250 | 0.190 | 0.190 | 0.000 | 0 | 0.195 | |
| AIOC78 | 19/12/2013 | Call | 5.500 | 0.130 | 0.130 | 0.000 | 127 | 0.140 | |
| AIOUJ8 | 19/12/2013 | Call | 5.750 | 0.085 | 0.085 | 0.000 | 0 | 0.095 | |
| AIOCU8 | 19/12/2013 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 36 | 0.065 | |
| AIOWB8 | 19/12/2013 | Call | 6.250 | 0.040 | 0.040 | 0.000 | 50 | 0.045 | |
| AIOC58 | 19/12/2013 | Call | 6.500 | 0.005 | 0.000 | 0.000 | 0 | 0.030 | |
| AIOYC8 | 19/12/2013 | Call | 6.750 | 0.015 | 0.015 | 0.000 | 0 | 0.025 | |
| AIOYZ8 | 19/12/2013 | Call | 7.000 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| AIOZW8 | 19/12/2013 | Call | 7.250 | 0.006 | 0.006 | 0.000 | 0 | 0.008 | |
| AIODL9 | 19/12/2013 | Call | 7.500 | 0.004 | 0.004 | 0.000 | 0 | 0.005 | |
| AIOLJ8 | 27/03/2014 | Call | 3.400 | 0.000 | 0.000 | 0.000 | 0 | 1.390 | |
| AIOK68 | 27/03/2014 | Call | 3.600 | 1.215 | 1.215 | 0.000 | 0 | 1.225 | |
| AIOI18 | 27/03/2014 | Call | 3.800 | 1.050 | 1.050 | 0.000 | 0 | 1.070 | |
| AIODN8 | 27/03/2014 | Call | 4.000 | 0.910 | 0.910 | 0.000 | 0 | 0.925 | |
| AIOIU9 | 27/03/2014 | Call | 4.100 | 0.840 | 0.840 | 0.000 | 0 | 0.855 | |
| AIOD98 | 27/03/2014 | Call | 4.200 | 0.770 | 0.770 | 0.000 | 0 | 0.790 | |
| AIOEX9 | 27/03/2014 | Call | 4.300 | 0.710 | 0.710 | 0.000 | 0 | 0.725 | |
| AIOD78 | 27/03/2014 | Call | 4.400 | 0.610 | 0.610 | 0.000 | 0 | 0.625 | |
| AIODV9 | 27/03/2014 | Call | 4.500 | 0.560 | 0.560 | 0.000 | 0 | 0.575 | |
| AIODP8 | 27/03/2014 | Call | 4.600 | 0.510 | 0.510 | 0.000 | 0 | 0.520 | |
| AIODR9 | 27/03/2014 | Call | 4.700 | 0.460 | 0.460 | 0.000 | 0 | 0.470 | |
| AIODL8 | 27/03/2014 | Call | 4.800 | 0.415 | 0.415 | 0.000 | 0 | 0.425 | |
| AIODZ9 | 27/03/2014 | Call | 4.900 | 0.375 | 0.375 | 0.000 | 0 | 0.385 | |
| AIOD58 | 27/03/2014 | Call | 5.000 | 0.350 | 0.350 | 0.000 | 0 | 0.360 | |
| AIOE29 | 27/03/2014 | Call | 5.250 | 0.280 | 0.280 | 0.000 | 0 | 0.290 | |
| AIODT8 | 27/03/2014 | Call | 5.500 | 0.220 | 0.220 | 0.000 | 0 | 0.225 | |
| AIODX9 | 27/03/2014 | Call | 5.750 | 0.175 | 0.175 | 0.000 | 0 | 0.175 | |
| AIOD38 | 27/03/2014 | Call | 6.000 | 0.135 | 0.135 | 0.000 | 0 | 0.130 | |
| AIOE49 | 27/03/2014 | Call | 6.250 | 0.105 | 0.105 | 0.000 | 0 | 0.100 | |
| AIODR8 | 27/03/2014 | Call | 6.500 | 0.080 | 0.080 | 0.000 | 50 | 0.075 | |
| AIODT9 | 27/03/2014 | Call | 6.750 | 0.060 | 0.060 | 0.000 | 0 | 0.035 | |
| AIOXM8 | 27/03/2014 | Call | 7.000 | 0.045 | 0.045 | 0.000 | 0 | 0.025 | |
| AIODP9 | 27/03/2014 | Call | 7.250 | 0.035 | 0.035 | 0.000 | 0 | 0.015 | |
| AIOZ88 | 27/03/2014 | Call | 7.500 | 0.030 | 0.030 | 0.000 | 0 | 0.010 | |
| AIOLL8 | 26/06/2014 | Call | 3.400 | 1.410 | 1.410 | 0.000 | 0 | 1.410 | |
| AIOK88 | 26/06/2014 | Call | 3.600 | 1.250 | 1.250 | 0.000 | 0 | 1.240 | |
| AIOI38 | 26/06/2014 | Call | 3.800 | 1.070 | 1.070 | 0.000 | 0 | 1.090 | |
| AIOE48 | 26/06/2014 | Call | 4.000 | 0.935 | 0.935 | 0.000 | 0 | 0.950 | |
| AIOE28 | 26/06/2014 | Call | 4.200 | 0.805 | 0.805 | 0.000 | 0 | 0.820 | |
| AIODZ8 | 26/06/2014 | Call | 4.400 | 0.675 | 0.675 | 0.000 | 0 | 0.685 | |
| AIODV8 | 26/06/2014 | Call | 4.600 | 0.580 | 0.580 | 0.000 | 0 | 0.595 | |
| AIODX8 | 26/06/2014 | Call | 4.800 | 0.490 | 0.490 | 0.000 | 0 | 0.505 | |
| AIOE88 | 26/06/2014 | Call | 5.000 | 0.410 | 0.410 | 0.000 | 0 | 0.420 | |
| AIOEF8 | 26/06/2014 | Call | 5.500 | 0.255 | 0.255 | 0.000 | 0 | 0.260 | |
| AIOE68 | 26/06/2014 | Call | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.160 | |
| AIOEH8 | 26/06/2014 | Call | 6.500 | 0.100 | 0.100 | 0.000 | 0 | 0.095 | |
| AIOXO8 | 26/06/2014 | Call | 7.000 | 0.060 | 0.060 | 0.000 | 0 | 0.055 | |
| AIOZA8 | 26/06/2014 | Call | 7.500 | 0.035 | 0.035 | 0.000 | 0 | 0.030 | |
| AIOT98 | 25/09/2014 | Call | 3.000 | 1.805 | 1.805 | 0.000 | 0 | 1.770 | |
| AIORY8 | 25/09/2014 | Call | 3.300 | 1.535 | 1.535 | 0.000 | 0 | 1.500 | |
| AIORM8 | 25/09/2014 | Call | 3.600 | 1.295 | 1.295 | 0.000 | 0 | 1.260 | |
| AIORW8 | 25/09/2014 | Call | 3.900 | 1.070 | 1.070 | 0.000 | 0 | 1.040 | |
| AIORO8 | 25/09/2014 | Call | 4.200 | 0.860 | 0.860 | 0.000 | 0 | 0.830 | |
| AIORU8 | 25/09/2014 | Call | 4.500 | 0.685 | 0.685 | 0.000 | 0 | 0.660 | |
| AIORQ8 | 25/09/2014 | Call | 4.800 | 0.535 | 0.535 | 0.000 | 0 | 0.515 | |
| AIOSZ7 | 25/09/2014 | Call | 5.100 | 0.410 | 0.410 | 0.000 | 0 | 0.390 | |
| AIOT17 | 25/09/2014 | Call | 5.400 | 0.310 | 0.310 | 0.000 | 0 | 0.295 | |
| AIORS8 | 25/09/2014 | Call | 5.700 | 0.230 | 0.230 | 0.000 | 0 | 0.215 | |
| AIOVQ8 | 25/09/2014 | Call | 6.000 | 0.165 | 0.165 | 0.000 | 0 | 0.155 | |
| AIOYE8 | 25/09/2014 | Call | 6.600 | 0.085 | 0.085 | 0.000 | 0 | 0.080 | |
| AIOZC8 | 25/09/2014 | Call | 7.200 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| AIOCU9 | 25/09/2014 | Call | 7.800 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| AIOLN8 | 18/12/2014 | Call | 3.400 | 1.390 | 1.390 | 0.000 | 0 | 1.355 | |
| AIOKA8 | 18/12/2014 | Call | 3.600 | 1.215 | 1.215 | 0.000 | 0 | 1.180 | |
| AIOI58 | 18/12/2014 | Call | 3.800 | 1.050 | 1.050 | 0.000 | 0 | 1.020 | |
| AIOEV8 | 18/12/2014 | Call | 4.000 | 0.900 | 0.900 | 0.000 | 0 | 0.870 | |
| AIOEN8 | 18/12/2014 | Call | 4.200 | 0.765 | 0.765 | 0.000 | 0 | 0.735 | |
| AIOER8 | 18/12/2014 | Call | 4.400 | 0.640 | 0.640 | 0.000 | 0 | 0.615 | |
| AIOEP8 | 18/12/2014 | Call | 4.600 | 0.535 | 0.535 | 0.000 | 0 | 0.510 | |
| AIOET8 | 18/12/2014 | Call | 4.800 | 0.440 | 0.440 | 0.000 | 0 | 0.420 | |
| AIOEX8 | 18/12/2014 | Call | 5.000 | 0.360 | 0.360 | 0.000 | 0 | 0.340 | |
| AIOEJ8 | 18/12/2014 | Call | 5.500 | 0.210 | 0.210 | 0.000 | 0 | 0.200 | |
| AIOEL8 | 18/12/2014 | Call | 6.000 | 0.120 | 0.120 | 0.000 | 0 | 0.110 | |
| AIOEZ8 | 18/12/2014 | Call | 6.500 | 0.065 | 0.065 | 0.000 | 0 | 0.060 | |
| AIOXQ8 | 18/12/2014 | Call | 7.000 | 0.035 | 0.035 | 0.000 | 0 | 0.030 | |
| AIOZE8 | 18/12/2014 | Call | 7.500 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| AIOJ59 | 26/03/2015 | Call | 3.800 | 1.155 | 1.155 | 0.000 | 0 | 1.125 | |
| AIOIM9 | 26/03/2015 | Call | 4.000 | 1.025 | 1.025 | 0.000 | 0 | 0.995 | |
| AIOET9 | 26/03/2015 | Call | 4.200 | 0.905 | 0.905 | 0.000 | 0 | 0.875 | |
| AIOEF9 | 26/03/2015 | Call | 4.400 | 0.800 | 0.800 | 0.000 | 0 | 0.770 | |
| AIOEJ9 | 26/03/2015 | Call | 4.600 | 0.700 | 0.700 | 0.000 | 0 | 0.675 | |
| AIOEH9 | 26/03/2015 | Call | 4.800 | 0.615 | 0.615 | 0.000 | 0 | 0.590 | |
| AIOEP9 | 26/03/2015 | Call | 5.000 | 0.535 | 0.535 | 0.000 | 0 | 0.515 | |
| AIOE69 | 26/03/2015 | Call | 5.500 | 0.375 | 0.375 | 0.000 | 0 | 0.360 | |
| AIOEL9 | 26/03/2015 | Call | 6.000 | 0.260 | 0.260 | 0.000 | 0 | 0.250 | |
| AIOE89 | 26/03/2015 | Call | 6.500 | 0.180 | 0.180 | 0.000 | 0 | 0.170 | |
| AIOEN9 | 26/03/2015 | Call | 7.000 | 0.120 | 0.120 | 0.000 | 0 | 0.115 | |
| AIOER9 | 26/03/2015 | Call | 7.500 | 0.085 | 0.085 | 0.000 | 0 | 0.080 | |
| AIOMJ8 | 25/06/2015 | Call | 3.400 | 1.450 | 1.450 | 0.000 | 0 | 1.415 | |
| AIOML8 | 25/06/2015 | Call | 3.600 | 1.295 | 1.295 | 0.000 | 0 | 1.265 | |
| AIOMP8 | 25/06/2015 | Call | 3.800 | 1.155 | 1.155 | 0.000 | 0 | 1.125 | |
| AIOMV8 | 25/06/2015 | Call | 4.000 | 1.025 | 1.025 | 0.000 | 0 | 0.995 | |
| AIOMZ8 | 25/06/2015 | Call | 4.200 | 0.910 | 0.910 | 0.000 | 0 | 0.880 | |
| AIOMX8 | 25/06/2015 | Call | 4.400 | 0.800 | 0.800 | 0.000 | 0 | 0.775 | |
| AIOMT8 | 25/06/2015 | Call | 4.600 | 0.705 | 0.705 | 0.000 | 0 | 0.680 | |
| AIOMR8 | 25/06/2015 | Call | 4.800 | 0.615 | 0.615 | 0.000 | 0 | 0.595 | |
| AIOMN8 | 25/06/2015 | Call | 5.000 | 0.540 | 0.540 | 0.000 | 0 | 0.520 | |
| AION48 | 25/06/2015 | Call | 5.500 | 0.380 | 0.380 | 0.000 | 0 | 0.365 | |
| AIOPR8 | 25/06/2015 | Call | 6.000 | 0.265 | 0.265 | 0.000 | 0 | 0.255 | |
| AIOVS8 | 25/06/2015 | Call | 6.500 | 0.185 | 0.185 | 0.000 | 0 | 0.175 | |
| AIOXS8 | 25/06/2015 | Call | 7.000 | 0.125 | 0.125 | 0.000 | 0 | 0.120 | |
| AIOZG8 | 25/06/2015 | Call | 7.500 | 0.085 | 0.085 | 0.000 | 0 | 0.080 | |
| AIOVE8 | 17/12/2015 | Call | 3.800 | 1.090 | 1.090 | 0.000 | 0 | 1.060 | |
| AIOV48 | 17/12/2015 | Call | 4.000 | 0.950 | 0.950 | 0.000 | 0 | 0.920 | |
| AIOVA8 | 17/12/2015 | Call | 4.200 | 0.825 | 0.825 | 0.000 | 0 | 0.800 | |
| AIOV28 | 17/12/2015 | Call | 4.400 | 0.715 | 0.715 | 0.000 | 0 | 0.690 | |
| AIOV68 | 17/12/2015 | Call | 4.600 | 0.615 | 0.615 | 0.000 | 0 | 0.590 | |
| AIOV88 | 17/12/2015 | Call | 4.800 | 0.525 | 0.525 | 0.000 | 0 | 0.505 | |
| AIOUZ8 | 17/12/2015 | Call | 5.000 | 0.445 | 0.445 | 0.000 | 0 | 0.425 | |
| AIOVG8 | 17/12/2015 | Call | 5.500 | 0.295 | 0.295 | 0.000 | 0 | 0.280 | |
| AIOVC8 | 17/12/2015 | Call | 6.000 | 0.185 | 0.185 | 0.000 | 0 | 0.180 | |
| AIOVU8 | 17/12/2015 | Call | 6.500 | 0.120 | 0.120 | 0.000 | 0 | 0.110 | |
| AIOXU8 | 17/12/2015 | Call | 7.000 | 0.075 | 0.075 | 0.000 | 0 | 0.070 | |
| AIOZI8 | 17/12/2015 | Call | 7.500 | 0.045 | 0.045 | 0.000 | 0 | 0.040 | |
| AIOLE8 | 27/06/2013 | Put | 3.400 | 0.000 | 0.005 | 0.000 | 0 | 0.000 | |
| AIOM48 | 27/06/2013 | Put | 3.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AIOK18 | 27/06/2013 | Put | 3.600 | 0.000 | 0.005 | 0.000 | 0 | 0.000 | |
| AIOMA8 | 27/06/2013 | Put | 3.700 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AIOGV8 | 27/06/2013 | Put | 3.800 | 0.000 | 0.006 | 0.000 | 0 | 0.000 | |
| AIOM88 | 27/06/2013 | Put | 3.900 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| AIOZO7 | 27/06/2013 | Put | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| AIOME8 | 27/06/2013 | Put | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.003 | |
| AIOZS7 | 27/06/2013 | Put | 4.200 | 0.000 | 0.000 | 0.000 | 0 | 0.007 | |
| AIOMC8 | 27/06/2013 | Put | 4.300 | 0.000 | 0.000 | 0.000 | 10 | 0.015 | |
| AIOZU7 | 27/06/2013 | Put | 4.400 | 0.010 | 0.025 | 0.000 | 61 | 0.030 | |
| AIOM68 | 27/06/2013 | Put | 4.500 | 0.020 | 0.035 | 0.000 | 331 | 0.045 | |
| AIOZQ7 | 27/06/2013 | Put | 4.600 | 0.035 | 0.050 | 0.040 | 54 | 508 | 0.065 |
| AIOMG8 | 27/06/2013 | Put | 4.700 | 0.060 | 0.075 | 0.000 | 2,495 | 0.100 | |
| AIOZM7 | 27/06/2013 | Put | 4.800 | 0.100 | 0.120 | 0.000 | 7,789 | 0.155 | |
| AIOMI8 | 27/06/2013 | Put | 4.900 | 0.140 | 0.195 | 0.000 | 4,406 | 0.220 | |
| AIOZE7 | 27/06/2013 | Put | 5.000 | 0.205 | 0.280 | 0.000 | 1,008 | 0.300 | |
| AION38 | 27/06/2013 | Put | 5.250 | 0.000 | 0.000 | 0.000 | 1,370 | 0.530 | |
| AIOZI7 | 27/06/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 235 | 0.780 | |
| AIOQ38 | 27/06/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 88 | 1.030 | |
| AIOZG7 | 27/06/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 1.280 | |
| AIOW88 | 27/06/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 1.530 | |
| AIOZK7 | 27/06/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 1.780 | |
| AIOY78 | 27/06/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 2.030 | |
| AIOYT8 | 27/06/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 2.280 | |
| AIOZR8 | 27/06/2013 | Put | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 2.530 | |
| AIOD49 | 27/06/2013 | Put | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 2.780 | |
| AIOIX9 | 25/07/2013 | Put | 4.000 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| AIOWW8 | 25/07/2013 | Put | 4.100 | 0.000 | 0.000 | 0.000 | 0 | 0.025 | |
| AIOC19 | 25/07/2013 | Put | 4.110 | 0.000 | 0.000 | 0.000 | 88 | 0.015 | |
| AIOXD8 | 25/07/2013 | Put | 4.200 | 0.010 | 0.050 | 0.000 | 89 | 0.040 | |
| AIOC49 | 25/07/2013 | Put | 4.210 | 0.000 | 0.000 | 0.000 | 88 | 0.030 | |
| AIOWO8 | 25/07/2013 | Put | 4.300 | 0.020 | 0.060 | 0.000 | 2,041 | 0.050 | |
| AIOC59 | 25/07/2013 | Put | 4.310 | 0.000 | 0.000 | 0.000 | 0 | 0.045 | |
| AIOX98 | 25/07/2013 | Put | 4.400 | 0.035 | 0.075 | 0.000 | 74 | 0.070 | |
| AIOC89 | 25/07/2013 | Put | 4.410 | 0.000 | 0.000 | 0.000 | 0 | 0.065 | |
| AIOX58 | 25/07/2013 | Put | 4.500 | 0.070 | 0.090 | 0.000 | 862 | 0.100 | |
| AIOC99 | 25/07/2013 | Put | 4.510 | 0.000 | 0.000 | 0.000 | 0 | 0.095 | |
| AIOXI8 | 25/07/2013 | Put | 4.600 | 0.100 | 0.120 | 0.000 | 0 | 0.135 | |
| AIOCH9 | 25/07/2013 | Put | 4.610 | 0.000 | 0.000 | 0.000 | 0 | 0.135 | |
| AIOX78 | 25/07/2013 | Put | 4.700 | 0.135 | 0.160 | 0.000 | 0 | 0.180 | |
| AIOCI9 | 25/07/2013 | Put | 4.710 | 0.120 | 0.180 | 0.000 | 0 | 0.180 | |
| AIOXG8 | 25/07/2013 | Put | 4.800 | 0.180 | 0.205 | 0.000 | 50 | 0.225 | |
| AIOCL9 | 25/07/2013 | Put | 4.810 | 0.170 | 0.220 | 0.000 | 0 | 0.225 | |
| AIOX38 | 25/07/2013 | Put | 4.900 | 0.225 | 0.270 | 0.000 | 30 | 0.285 | |
| AIOCM9 | 25/07/2013 | Put | 4.910 | 0.210 | 0.290 | 0.000 | 0 | 0.290 | |
| AIOWS8 | 25/07/2013 | Put | 5.000 | 0.270 | 0.350 | 0.000 | 80 | 0.355 | |
| AIOCP9 | 25/07/2013 | Put | 5.010 | 0.270 | 0.350 | 0.000 | 0 | 0.355 | |
| AIOWY8 | 25/07/2013 | Put | 5.250 | 0.000 | 0.000 | 0.000 | 87 | 0.555 | |
| AIOCQ9 | 25/07/2013 | Put | 5.260 | 0.000 | 0.000 | 0.000 | 0 | 0.560 | |
| AIOX18 | 25/07/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 0 | 0.785 | |
| AIOCT9 | 25/07/2013 | Put | 5.510 | 0.000 | 0.000 | 0.000 | 0 | 0.785 | |
| AIOXB8 | 25/07/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 0 | 1.030 | |
| AIOWU8 | 25/07/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 1.280 | |
| AIOEZ9 | 25/07/2013 | Put | 6.010 | 0.000 | 0.000 | 0.000 | 0 | 1.275 | |
| AIOWQ8 | 25/07/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 1.530 | |
| AIOXL8 | 25/07/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 1.780 | |
| AIOY98 | 25/07/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 2.030 | |
| AIOYV8 | 25/07/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 2.280 | |
| AIOZT8 | 25/07/2013 | Put | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 2.530 | |
| AIOD69 | 25/07/2013 | Put | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 2.780 | |
| AIOIZ9 | 29/08/2013 | Put | 4.000 | 0.020 | 0.060 | 0.000 | 0 | 0.050 | |
| AIOIP9 | 29/08/2013 | Put | 4.100 | 0.035 | 0.075 | 0.000 | 0 | 0.060 | |
| AIOIH9 | 29/08/2013 | Put | 4.200 | 0.045 | 0.090 | 0.000 | 0 | 0.080 | |
| AIOEW9 | 29/08/2013 | Put | 4.300 | 0.065 | 0.105 | 0.000 | 0 | 0.100 | |
| AIODO9 | 29/08/2013 | Put | 4.400 | 0.090 | 0.130 | 0.000 | 0 | 0.125 | |
| AIOBT9 | 29/08/2013 | Put | 4.500 | 0.125 | 0.155 | 0.000 | 0 | 0.160 | |
| AIOB39 | 29/08/2013 | Put | 4.600 | 0.160 | 0.190 | 0.000 | 0 | 0.200 | |
| AIOBX9 | 29/08/2013 | Put | 4.700 | 0.195 | 0.230 | 0.000 | 0 | 0.245 | |
| AIOB19 | 29/08/2013 | Put | 4.800 | 0.240 | 0.275 | 0.000 | 56 | 0.295 | |
| AIOBV9 | 29/08/2013 | Put | 4.900 | 0.295 | 0.325 | 0.000 | 148 | 0.350 | |
| AIOBM9 | 29/08/2013 | Put | 5.000 | 0.330 | 0.410 | 0.000 | 74 | 0.415 | |
| AIOBP9 | 29/08/2013 | Put | 5.250 | 0.000 | 0.000 | 0.580 | 6 | 2,076 | 0.600 |
| AIOBZ9 | 29/08/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 500 | 0.810 | |
| AIOB99 | 29/08/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 0 | 1.040 | |
| AIOB79 | 29/08/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 1.280 | |
| AIOBK9 | 29/08/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 1.530 | |
| AIOBR9 | 29/08/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 1.780 | |
| AIOBG9 | 29/08/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 2.030 | |
| AIOB59 | 29/08/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 2.280 | |
| AIOBI9 | 29/08/2013 | Put | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 2.530 | |
| AIOD89 | 29/08/2013 | Put | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 2.780 | |
| AIOLG8 | 26/09/2013 | Put | 3.400 | 0.015 | 0.015 | 0.000 | 0 | 0.010 | |
| AIOTG8 | 26/09/2013 | Put | 3.500 | 0.020 | 0.020 | 0.000 | 0 | 0.015 | |
| AIOK38 | 26/09/2013 | Put | 3.600 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| AIORF8 | 26/09/2013 | Put | 3.700 | 0.035 | 0.035 | 0.000 | 0 | 0.030 | |
| AIOGX8 | 26/09/2013 | Put | 3.800 | 0.050 | 0.050 | 0.000 | 36 | 0.045 | |
| AIORH8 | 26/09/2013 | Put | 3.900 | 0.060 | 0.060 | 0.000 | 0 | 0.055 | |
| AIOB88 | 26/09/2013 | Put | 4.000 | 0.075 | 0.075 | 0.000 | 178 | 0.075 | |
| AIOR68 | 26/09/2013 | Put | 4.100 | 0.100 | 0.100 | 0.000 | 0 | 0.095 | |
| AIOB68 | 26/09/2013 | Put | 4.200 | 0.125 | 0.125 | 0.000 | 30 | 0.120 | |
| AIOR88 | 26/09/2013 | Put | 4.300 | 0.155 | 0.155 | 0.000 | 0 | 0.150 | |
| AIOB48 | 26/09/2013 | Put | 4.400 | 0.190 | 0.190 | 0.000 | 25 | 0.185 | |
| AIOR48 | 26/09/2013 | Put | 4.500 | 0.180 | 0.215 | 0.000 | 90 | 0.220 | |
| AIOBF8 | 26/09/2013 | Put | 4.600 | 0.250 | 0.250 | 0.000 | 0 | 0.245 | |
| AIORL8 | 26/09/2013 | Put | 4.700 | 0.305 | 0.305 | 0.000 | 60 | 0.300 | |
| AIOB28 | 26/09/2013 | Put | 4.800 | 0.365 | 0.365 | 0.000 | 70 | 0.355 | |
| AIORJ8 | 26/09/2013 | Put | 4.900 | 0.430 | 0.430 | 0.000 | 30 | 0.420 | |
| AIOC48 | 26/09/2013 | Put | 5.000 | 0.000 | 0.000 | 0.000 | 1,450 | 0.485 | |
| AIOR28 | 26/09/2013 | Put | 5.250 | 0.680 | 0.680 | 0.000 | 0 | 0.670 | |
| AIOF29 | 26/09/2013 | Put | 5.260 | 0.675 | 0.675 | 0.000 | 0 | 0.660 | |
| AIOZY7 | 26/09/2013 | Put | 5.500 | 0.885 | 0.885 | 0.000 | 0 | 0.870 | |
| AIOF49 | 26/09/2013 | Put | 5.510 | 0.895 | 0.895 | 0.000 | 0 | 0.880 | |
| AIOS48 | 26/09/2013 | Put | 5.750 | 1.080 | 1.080 | 0.000 | 0 | 1.090 | |
| AIOC28 | 26/09/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 1.320 | |
| AIOWA8 | 26/09/2013 | Put | 6.250 | 1.540 | 1.540 | 0.000 | 0 | 1.560 | |
| AIOZW7 | 26/09/2013 | Put | 6.500 | 1.785 | 1.785 | 0.000 | 0 | 1.800 | |
| AIOYB8 | 26/09/2013 | Put | 6.750 | 2.025 | 2.025 | 0.000 | 0 | 2.070 | |
| AIOYX8 | 26/09/2013 | Put | 7.000 | 2.270 | 2.270 | 0.000 | 0 | 2.305 | |
| AIOZV8 | 26/09/2013 | Put | 7.250 | 2.520 | 2.520 | 0.000 | 0 | 2.540 | |
| AIODK9 | 26/09/2013 | Put | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 2.815 | |
| AIOJ29 | 24/10/2013 | Put | 4.000 | 0.095 | 0.095 | 0.000 | 0 | 0.095 | |
| AIOIR9 | 24/10/2013 | Put | 4.100 | 0.120 | 0.120 | 0.000 | 0 | 0.120 | |
| AIOIJ9 | 24/10/2013 | Put | 4.200 | 0.150 | 0.150 | 0.000 | 0 | 0.145 | |
| AIOFW9 | 24/10/2013 | Put | 4.300 | 0.185 | 0.185 | 0.000 | 0 | 0.180 | |
| AIOFS9 | 24/10/2013 | Put | 4.400 | 0.215 | 0.215 | 0.000 | 0 | 0.210 | |
| AIOFK9 | 24/10/2013 | Put | 4.500 | 0.255 | 0.255 | 0.000 | 0 | 0.250 | |
| AIOG19 | 24/10/2013 | Put | 4.600 | 0.300 | 0.300 | 0.000 | 0 | 0.295 | |
| AIOFQ9 | 24/10/2013 | Put | 4.700 | 0.355 | 0.355 | 0.000 | 0 | 0.345 | |
| AIOG39 | 24/10/2013 | Put | 4.800 | 0.405 | 0.405 | 0.000 | 0 | 0.395 | |
| AIOFO9 | 24/10/2013 | Put | 4.900 | 0.460 | 0.460 | 0.000 | 0 | 0.450 | |
| AIOG59 | 24/10/2013 | Put | 5.000 | 0.530 | 0.530 | 0.000 | 0 | 0.520 | |
| AIOF99 | 24/10/2013 | Put | 5.250 | 0.715 | 0.715 | 0.000 | 0 | 0.700 | |
| AIOFI9 | 24/10/2013 | Put | 5.500 | 0.915 | 0.915 | 0.000 | 0 | 0.895 | |
| AIOFU9 | 24/10/2013 | Put | 5.750 | 1.090 | 1.090 | 0.000 | 0 | 1.110 | |
| AIOFY9 | 24/10/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 1.335 | |
| AIOF79 | 24/10/2013 | Put | 6.250 | 1.545 | 1.545 | 0.000 | 0 | 1.565 | |
| AIOFG9 | 24/10/2013 | Put | 6.500 | 1.785 | 1.785 | 0.000 | 0 | 1.805 | |
| AIOFM9 | 24/10/2013 | Put | 6.750 | 2.030 | 2.030 | 0.000 | 0 | 2.070 | |
| AIOJ49 | 28/11/2013 | Put | 4.000 | 0.120 | 0.120 | 0.000 | 0 | 0.120 | |
| AIOIT9 | 28/11/2013 | Put | 4.100 | 0.150 | 0.150 | 0.000 | 0 | 0.145 | |
| AIOIL9 | 28/11/2013 | Put | 4.200 | 0.180 | 0.180 | 0.000 | 0 | 0.175 | |
| AIOI69 | 28/11/2013 | Put | 4.300 | 0.215 | 0.215 | 0.000 | 0 | 0.210 | |
| AIOGN9 | 28/11/2013 | Put | 4.400 | 0.250 | 0.250 | 0.000 | 0 | 0.245 | |
| AIOI29 | 28/11/2013 | Put | 4.500 | 0.290 | 0.290 | 0.000 | 0 | 0.285 | |
| AIOGL9 | 28/11/2013 | Put | 4.600 | 0.335 | 0.335 | 0.000 | 0 | 0.330 | |
| AIOGX9 | 28/11/2013 | Put | 4.700 | 0.385 | 0.385 | 0.000 | 0 | 0.380 | |
| AIOG99 | 28/11/2013 | Put | 4.800 | 0.445 | 0.445 | 0.000 | 0 | 0.435 | |
| AIOGV9 | 28/11/2013 | Put | 4.900 | 0.495 | 0.495 | 0.000 | 0 | 0.485 | |
| AIOG79 | 28/11/2013 | Put | 5.000 | 0.555 | 0.555 | 0.000 | 0 | 0.545 | |
| AIOIF9 | 28/11/2013 | Put | 5.250 | 0.730 | 0.730 | 0.000 | 0 | 0.715 | |
| AIOI49 | 28/11/2013 | Put | 5.500 | 0.925 | 0.925 | 0.000 | 0 | 0.910 | |
| AIOGT9 | 28/11/2013 | Put | 5.750 | 1.110 | 1.110 | 0.000 | 0 | 1.120 | |
| AIOGR9 | 28/11/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 1.340 | |
| AIOGP9 | 28/11/2013 | Put | 6.250 | 1.560 | 1.560 | 0.000 | 0 | 1.570 | |
| AIOI89 | 28/11/2013 | Put | 6.500 | 1.795 | 1.795 | 0.000 | 0 | 1.810 | |
| AIOGZ9 | 28/11/2013 | Put | 6.750 | 2.035 | 2.035 | 0.000 | 0 | 2.075 | |
| AIOLI8 | 19/12/2013 | Put | 3.400 | 0.035 | 0.035 | 0.000 | 0 | 0.025 | |
| AIOK58 | 19/12/2013 | Put | 3.600 | 0.060 | 0.060 | 0.000 | 98 | 0.050 | |
| AIOGZ8 | 19/12/2013 | Put | 3.800 | 0.085 | 0.085 | 0.000 | 70 | 0.080 | |
| AIOUW8 | 19/12/2013 | Put | 3.900 | 0.105 | 0.105 | 0.000 | 79 | 0.100 | |
| AIOCX8 | 19/12/2013 | Put | 4.000 | 0.130 | 0.130 | 0.000 | 80 | 0.125 | |
| AIOUU8 | 19/12/2013 | Put | 4.100 | 0.160 | 0.160 | 0.000 | 79 | 0.155 | |
| AIOCJ8 | 19/12/2013 | Put | 4.200 | 0.190 | 0.190 | 0.000 | 30 | 0.185 | |
| AIOUY8 | 19/12/2013 | Put | 4.300 | 0.230 | 0.230 | 0.000 | 30 | 0.220 | |
| AIOD28 | 19/12/2013 | Put | 4.400 | 0.275 | 0.275 | 0.000 | 30 | 0.265 | |
| AIOUQ8 | 19/12/2013 | Put | 4.500 | 0.310 | 0.310 | 0.000 | 0 | 0.305 | |
| AIOCZ8 | 19/12/2013 | Put | 4.600 | 0.355 | 0.355 | 0.000 | 30 | 0.350 | |
| AIOUS8 | 19/12/2013 | Put | 4.700 | 0.410 | 0.410 | 0.000 | 120 | 0.400 | |
| AIOCH8 | 19/12/2013 | Put | 4.800 | 0.455 | 0.455 | 0.000 | 176 | 0.445 | |
| AIOUO8 | 19/12/2013 | Put | 4.900 | 0.515 | 0.515 | 0.000 | 27 | 0.500 | |
| AIOCF8 | 19/12/2013 | Put | 5.000 | 0.575 | 0.575 | 0.000 | 100 | 0.560 | |
| AIOUM8 | 19/12/2013 | Put | 5.250 | 0.745 | 0.745 | 0.000 | 0 | 0.730 | |
| AIOC88 | 19/12/2013 | Put | 5.500 | 0.935 | 0.935 | 0.000 | 152 | 0.920 | |
| AIOUK8 | 19/12/2013 | Put | 5.750 | 1.105 | 1.105 | 0.000 | 0 | 1.130 | |
| AIOCV8 | 19/12/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 43 | 1.345 | |
| AIOWC8 | 19/12/2013 | Put | 6.250 | 1.555 | 1.555 | 0.000 | 0 | 1.575 | |
| AIOC68 | 19/12/2013 | Put | 6.500 | 1.790 | 1.790 | 0.000 | 0 | 1.815 | |
| AIOYD8 | 19/12/2013 | Put | 6.750 | 2.030 | 2.030 | 0.000 | 0 | 2.075 | |
| AIOZ18 | 19/12/2013 | Put | 7.000 | 2.275 | 2.275 | 0.000 | 0 | 2.300 | |
| AIOZX8 | 19/12/2013 | Put | 7.250 | 2.520 | 2.520 | 0.000 | 0 | 2.570 | |
| AIODM9 | 19/12/2013 | Put | 7.500 | 2.770 | 2.770 | 0.000 | 0 | 2.815 | |
| AIOLK8 | 27/03/2014 | Put | 3.400 | 0.000 | 0.000 | 0.000 | 0 | 0.065 | |
| AIOK78 | 27/03/2014 | Put | 3.600 | 0.105 | 0.105 | 0.000 | 0 | 0.105 | |
| AIOI28 | 27/03/2014 | Put | 3.800 | 0.155 | 0.155 | 0.000 | 0 | 0.150 | |
| AIODO8 | 27/03/2014 | Put | 4.000 | 0.215 | 0.215 | 0.000 | 0 | 0.210 | |
| AIOIV9 | 27/03/2014 | Put | 4.100 | 0.245 | 0.245 | 0.000 | 0 | 0.240 | |
| AIODK8 | 27/03/2014 | Put | 4.200 | 0.285 | 0.285 | 0.000 | 0 | 0.280 | |
| AIOEY9 | 27/03/2014 | Put | 4.300 | 0.325 | 0.325 | 0.000 | 0 | 0.320 | |
| AIOD88 | 27/03/2014 | Put | 4.400 | 0.370 | 0.370 | 0.000 | 0 | 0.360 | |
| AIODW9 | 27/03/2014 | Put | 4.500 | 0.415 | 0.415 | 0.000 | 0 | 0.405 | |
| AIODQ8 | 27/03/2014 | Put | 4.600 | 0.460 | 0.460 | 0.000 | 0 | 0.450 | |
| AIODS9 | 27/03/2014 | Put | 4.700 | 0.510 | 0.510 | 0.000 | 0 | 0.505 | |
| AIODM8 | 27/03/2014 | Put | 4.800 | 0.565 | 0.565 | 0.000 | 0 | 0.555 | |
| AIOE19 | 27/03/2014 | Put | 4.900 | 0.625 | 0.625 | 0.000 | 30 | 0.615 | |
| AIOD68 | 27/03/2014 | Put | 5.000 | 0.685 | 0.685 | 0.000 | 0 | 0.675 | |
| AIOE39 | 27/03/2014 | Put | 5.250 | 0.855 | 0.855 | 0.000 | 0 | 0.840 | |
| AIODU8 | 27/03/2014 | Put | 5.500 | 1.035 | 1.035 | 0.000 | 0 | 1.020 | |
| AIODY9 | 27/03/2014 | Put | 5.750 | 1.195 | 1.195 | 0.000 | 0 | 1.215 | |
| AIOD48 | 27/03/2014 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 1.420 | |
| AIOE59 | 27/03/2014 | Put | 6.250 | 1.620 | 1.620 | 0.000 | 0 | 1.635 | |
| AIODS8 | 27/03/2014 | Put | 6.500 | 1.840 | 1.840 | 0.000 | 0 | 1.855 | |
| AIODU9 | 27/03/2014 | Put | 6.750 | 2.070 | 2.070 | 0.000 | 0 | 2.100 | |
| AIOXN8 | 27/03/2014 | Put | 7.000 | 2.305 | 2.305 | 0.000 | 0 | 2.320 | |
| AIODQ9 | 27/03/2014 | Put | 7.250 | 2.540 | 2.540 | 0.000 | 0 | 2.580 | |
| AIOZ98 | 27/03/2014 | Put | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 2.820 | |
| AIOLM8 | 26/06/2014 | Put | 3.400 | 0.100 | 0.100 | 0.000 | 0 | 0.125 | |
| AIOK98 | 26/06/2014 | Put | 3.600 | 0.145 | 0.145 | 0.000 | 0 | 0.165 | |
| AIOI48 | 26/06/2014 | Put | 3.800 | 0.195 | 0.195 | 0.000 | 0 | 0.210 | |
| AIOE58 | 26/06/2014 | Put | 4.000 | 0.275 | 0.275 | 0.000 | 0 | 0.275 | |
| AIOE38 | 26/06/2014 | Put | 4.200 | 0.355 | 0.355 | 0.000 | 0 | 0.345 | |
| AIOE18 | 26/06/2014 | Put | 4.400 | 0.430 | 0.430 | 0.000 | 0 | 0.420 | |
| AIODW8 | 26/06/2014 | Put | 4.600 | 0.530 | 0.530 | 0.000 | 0 | 0.525 | |
| AIODY8 | 26/06/2014 | Put | 4.800 | 0.625 | 0.625 | 0.000 | 0 | 0.615 | |
| AIOE98 | 26/06/2014 | Put | 5.000 | 0.755 | 0.755 | 0.000 | 0 | 0.745 | |
| AIOEG8 | 26/06/2014 | Put | 5.500 | 1.095 | 1.095 | 0.000 | 0 | 1.080 | |
| AIOE78 | 26/06/2014 | Put | 6.000 | 1.450 | 1.450 | 0.000 | 0 | 1.465 | |
| AIOEI8 | 26/06/2014 | Put | 6.500 | 1.875 | 1.875 | 0.000 | 0 | 1.895 | |
| AIOXP8 | 26/06/2014 | Put | 7.000 | 2.325 | 2.325 | 0.000 | 0 | 2.355 | |
| AIOZB8 | 26/06/2014 | Put | 7.500 | 2.795 | 2.795 | 0.000 | 0 | 2.830 | |
| AIOTA8 | 25/09/2014 | Put | 3.000 | 0.080 | 0.080 | 0.000 | 0 | 0.080 | |
| AIORZ8 | 25/09/2014 | Put | 3.300 | 0.120 | 0.120 | 0.000 | 0 | 0.125 | |
| AIORN8 | 25/09/2014 | Put | 3.600 | 0.175 | 0.175 | 0.000 | 0 | 0.180 | |
| AIORX8 | 25/09/2014 | Put | 3.900 | 0.245 | 0.245 | 0.000 | 0 | 0.255 | |
| AIORP8 | 25/09/2014 | Put | 4.200 | 0.350 | 0.350 | 0.000 | 0 | 0.360 | |
| AIORV8 | 25/09/2014 | Put | 4.500 | 0.475 | 0.475 | 0.000 | 0 | 0.490 | |
| AIORR8 | 25/09/2014 | Put | 4.800 | 0.620 | 0.620 | 0.000 | 0 | 0.640 | |
| AIOSY7 | 25/09/2014 | Put | 5.100 | 0.790 | 0.790 | 0.000 | 0 | 0.810 | |
| AIOT27 | 25/09/2014 | Put | 5.400 | 0.980 | 0.980 | 0.000 | 0 | 1.005 | |
| AIORT8 | 25/09/2014 | Put | 5.700 | 1.190 | 1.190 | 0.000 | 0 | 1.215 | |
| AIOVR8 | 25/09/2014 | Put | 6.000 | 1.415 | 1.415 | 0.000 | 0 | 1.445 | |
| AIOYF8 | 25/09/2014 | Put | 6.600 | 1.920 | 1.920 | 0.000 | 0 | 1.955 | |
| AIOZD8 | 25/09/2014 | Put | 7.200 | 2.470 | 2.470 | 0.000 | 0 | 2.510 | |
| AIOCV9 | 25/09/2014 | Put | 7.800 | 3.055 | 3.055 | 0.000 | 0 | 3.090 | |
| AIOLO8 | 18/12/2014 | Put | 3.400 | 0.035 | 0.035 | 0.000 | 0 | 0.035 | |
| AIOKB8 | 18/12/2014 | Put | 3.600 | 0.055 | 0.055 | 0.000 | 0 | 0.060 | |
| AIOI68 | 18/12/2014 | Put | 3.800 | 0.090 | 0.090 | 0.000 | 0 | 0.100 | |
| AIOEW8 | 18/12/2014 | Put | 4.000 | 0.140 | 0.140 | 0.000 | 0 | 0.145 | |
| AIOEO8 | 18/12/2014 | Put | 4.200 | 0.200 | 0.200 | 0.000 | 0 | 0.210 | |
| AIOES8 | 18/12/2014 | Put | 4.400 | 0.270 | 0.270 | 0.000 | 0 | 0.285 | |
| AIOEQ8 | 18/12/2014 | Put | 4.600 | 0.360 | 0.360 | 0.000 | 0 | 0.380 | |
| AIOEU8 | 18/12/2014 | Put | 4.800 | 0.465 | 0.465 | 0.000 | 0 | 0.485 | |
| AIOEY8 | 18/12/2014 | Put | 5.000 | 0.580 | 0.580 | 0.000 | 0 | 0.600 | |
| AIOEK8 | 18/12/2014 | Put | 5.500 | 0.925 | 0.925 | 0.000 | 0 | 0.950 | |
| AIOEM8 | 18/12/2014 | Put | 6.000 | 1.330 | 1.330 | 0.000 | 0 | 1.360 | |
| AIOF18 | 18/12/2014 | Put | 6.500 | 1.775 | 1.775 | 0.000 | 0 | 1.815 | |
| AIOXR8 | 18/12/2014 | Put | 7.000 | 2.255 | 2.255 | 0.000 | 0 | 2.295 | |
| AIOZF8 | 18/12/2014 | Put | 7.500 | 2.750 | 2.750 | 0.000 | 0 | 2.785 | |
| AIOJ69 | 26/03/2015 | Put | 3.800 | 0.220 | 0.220 | 0.000 | 0 | 0.230 | |
| AIOIN9 | 26/03/2015 | Put | 4.000 | 0.285 | 0.285 | 0.000 | 0 | 0.295 | |
| AIOEU9 | 26/03/2015 | Put | 4.200 | 0.360 | 0.360 | 0.000 | 0 | 0.370 | |
| AIOEG9 | 26/03/2015 | Put | 4.400 | 0.450 | 0.450 | 0.000 | 0 | 0.465 | |
| AIOEK9 | 26/03/2015 | Put | 4.600 | 0.545 | 0.545 | 0.000 | 0 | 0.560 | |
| AIOEI9 | 26/03/2015 | Put | 4.800 | 0.650 | 0.650 | 0.000 | 0 | 0.670 | |
| AIOEQ9 | 26/03/2015 | Put | 5.000 | 0.770 | 0.770 | 0.000 | 0 | 0.790 | |
| AIOE79 | 26/03/2015 | Put | 5.500 | 1.095 | 1.095 | 0.000 | 0 | 1.120 | |
| AIOEM9 | 26/03/2015 | Put | 6.000 | 1.465 | 1.465 | 0.000 | 0 | 1.495 | |
| AIOE99 | 26/03/2015 | Put | 6.500 | 1.875 | 1.875 | 0.000 | 0 | 1.910 | |
| AIOEO9 | 26/03/2015 | Put | 7.000 | 2.315 | 2.315 | 0.000 | 0 | 2.350 | |
| AIOES9 | 26/03/2015 | Put | 7.500 | 2.780 | 2.780 | 0.000 | 0 | 2.815 | |
| AIOMK8 | 25/06/2015 | Put | 3.400 | 0.110 | 0.110 | 0.000 | 0 | 0.115 | |
| AIOMM8 | 25/06/2015 | Put | 3.600 | 0.155 | 0.155 | 0.000 | 0 | 0.165 | |
| AIOMQ8 | 25/06/2015 | Put | 3.800 | 0.210 | 0.210 | 0.000 | 0 | 0.220 | |
| AIOMW8 | 25/06/2015 | Put | 4.000 | 0.275 | 0.275 | 0.000 | 0 | 0.285 | |
| AION18 | 25/06/2015 | Put | 4.200 | 0.350 | 0.350 | 0.000 | 0 | 0.365 | |
| AIOMY8 | 25/06/2015 | Put | 4.400 | 0.440 | 0.440 | 0.000 | 0 | 0.455 | |
| AIOMU8 | 25/06/2015 | Put | 4.600 | 0.535 | 0.535 | 0.000 | 0 | 0.550 | |
| AIOMS8 | 25/06/2015 | Put | 4.800 | 0.640 | 0.640 | 0.000 | 0 | 0.655 | |
| AIOMO8 | 25/06/2015 | Put | 5.000 | 0.755 | 0.755 | 0.000 | 0 | 0.775 | |
| AION58 | 25/06/2015 | Put | 5.500 | 1.080 | 1.080 | 0.000 | 0 | 1.105 | |
| AIOPS8 | 25/06/2015 | Put | 6.000 | 1.450 | 1.450 | 0.000 | 0 | 1.480 | |
| AIOVT8 | 25/06/2015 | Put | 6.500 | 1.860 | 1.860 | 0.000 | 0 | 1.895 | |
| AIOXT8 | 25/06/2015 | Put | 7.000 | 2.300 | 2.300 | 0.000 | 0 | 2.335 | |
| AIOZH8 | 25/06/2015 | Put | 7.500 | 2.770 | 2.770 | 0.000 | 0 | 2.805 | |
| AIOVF8 | 17/12/2015 | Put | 3.800 | 0.175 | 0.175 | 0.000 | 0 | 0.180 | |
| AIOV58 | 17/12/2015 | Put | 4.000 | 0.235 | 0.235 | 0.000 | 0 | 0.245 | |
| AIOVB8 | 17/12/2015 | Put | 4.200 | 0.300 | 0.300 | 0.000 | 0 | 0.315 | |
| AIOV38 | 17/12/2015 | Put | 4.400 | 0.385 | 0.385 | 0.000 | 0 | 0.400 | |
| AIOV78 | 17/12/2015 | Put | 4.600 | 0.480 | 0.480 | 0.000 | 0 | 0.495 | |
| AIOV98 | 17/12/2015 | Put | 4.800 | 0.580 | 0.580 | 0.000 | 0 | 0.600 | |
| AIOV18 | 17/12/2015 | Put | 5.000 | 0.695 | 0.695 | 0.000 | 0 | 0.715 | |
| AIOVH8 | 17/12/2015 | Put | 5.500 | 1.020 | 1.020 | 0.000 | 0 | 1.045 | |
| AIOVD8 | 17/12/2015 | Put | 6.000 | 1.395 | 1.395 | 0.000 | 0 | 1.420 | |
| AIOVV8 | 17/12/2015 | Put | 6.500 | 1.810 | 1.810 | 0.000 | 0 | 1.845 | |
| AIOXV8 | 17/12/2015 | Put | 7.000 | 2.270 | 2.270 | 0.000 | 0 | 2.305 | |
| AIOZJ8 | 17/12/2015 | Put | 7.500 | 2.750 | 2.750 | 0.000 | 0 | 2.790 |
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