Print page

Options - Detailed search results

Option prices

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

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

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
ANZ	28.130	0.000	28.110	28.150	0.000	0.000	0.000	0	Options	Warrants & Structured Products	CFDs		XD

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Open interest	Margin Price
ANZBY9	30/05/2013	Call	0.010	8,036	28.135
ANZBO9	30/05/2013	Call	20.500	0	7.785
ANZZS8	30/05/2013	Call	21.000	2,000	7.150
ANZBL9	30/05/2013	Call	21.500	0	6.645
ANZIX9	30/05/2013	Call	21.510	370	6.630
ANZZU8	30/05/2013	Call	22.000	0	6.145
ANZJ19	30/05/2013	Call	22.010	0	6.135
ANZBH9	30/05/2013	Call	22.500	0	5.645
ANZTT9	30/05/2013	Call	22.510	16	5.635
ANZB29	30/05/2013	Call	23.000	0	5.145
ANZET9	30/05/2013	Call	23.010	153	5.135
ANZBF9	30/05/2013	Call	23.500	0	4.650
ANZDV9	30/05/2013	Call	23.510	79	4.635
ANZZW8	30/05/2013	Call	24.000	0	4.150
ANZDY9	30/05/2013	Call	24.010	92	4.135
ANZB49	30/05/2013	Call	24.500	0	3.655
ANZDZ9	30/05/2013	Call	24.510	175	3.640
ANZZY8	30/05/2013	Call	25.000	0	3.160
ANZE39	30/05/2013	Call	25.010	167	3.145
ANZB69	30/05/2013	Call	25.500	0	2.670
ANZTP9	30/05/2013	Call	25.510	334	2.655
ANZZQ8	30/05/2013	Call	26.000	0	2.185
ANZRH9	30/05/2013	Call	26.010	346	2.170
ANZBJ9	30/05/2013	Call	26.500	0	1.710
ANZRI9	30/05/2013	Call	26.510	149	1.695
ANZZO8	30/05/2013	Call	27.000	0	1.250
ANZF69	30/05/2013	Call	27.010	1,099	1.245
ANZB89	30/05/2013	Call	27.500	0	0.820
ANZF59	30/05/2013	Call	27.510	987	0.820
ANZBZ9	30/05/2013	Call	28.000	0	0.465
ANZF29	30/05/2013	Call	28.010	2,185	0.450
ANZC29	30/05/2013	Call	28.500	2,729	0.205
ANZDT9	30/05/2013	Call	28.510	6,280	0.200
ANZEF9	30/05/2013	Call	29.000	1,308	0.075
ANZJ29	30/05/2013	Call	29.010	4,797	0.075
ANZFF9	30/05/2013	Call	29.500	1,374	0.030
ANZQZ9	30/05/2013	Call	29.510	3,042	0.025
ANZI89	30/05/2013	Call	30.000	1,718	0.015
ANZPX9	30/05/2013	Call	30.010	7,234	0.015
ANZJA9	30/05/2013	Call	30.500	1,312	0.008
ANZR19	30/05/2013	Call	30.510	1,560	0.009
ANZJQ9	30/05/2013	Call	31.000	2,021	0.006
ANZR49	30/05/2013	Call	31.010	2,141	0.003
ANZKV9	30/05/2013	Call	31.500	2,418	0.005
ANZBR7	30/05/2013	Call	31.510	3,140	0.001
ANZLO9	30/05/2013	Call	32.000	5,771	0.002
ANZMA9	30/05/2013	Call	32.010	1,566	0.000
ANZQM9	30/05/2013	Call	32.500	3,151	0.001
ANZWD9	30/05/2013	Call	32.510	642	0.000
ANZU89	30/05/2013	Call	33.000	4,553	0.000
ANZWG9	30/05/2013	Call	33.010	628	0.000
ANZVG9	30/05/2013	Call	33.500	4,060	0.000
ANZWH9	30/05/2013	Call	33.510	0	0.000
ANZWN9	30/05/2013	Call	34.000	1,000	0.000
ANZWJ9	30/05/2013	Call	34.500	0	0.000
ANZWP9	30/05/2013	Call	35.000	425	0.000
ANZWL9	30/05/2013	Call	35.500	0	0.000
ANZK68	27/06/2013	Call	0.010	17,577	28.195
ANZGP8	27/06/2013	Call	16.000	0	12.175
ANZEI8	27/06/2013	Call	17.000	0	11.180
ANZBV8	27/06/2013	Call	18.000	0	10.185
ANZJH8	27/06/2013	Call	18.500	0	9.690
ANZFU7	27/06/2013	Call	19.000	0	9.185
ANZK78	27/06/2013	Call	19.010	279	9.175
ANZJL8	27/06/2013	Call	19.500	0	8.690
ANZGU7	27/06/2013	Call	20.000	0	8.230
ANZKA8	27/06/2013	Call	20.010	370	8.180
ANZJJ8	27/06/2013	Call	20.500	0	7.840
ANZBT8	27/06/2013	Call	21.000	0	7.215
ANZKB8	27/06/2013	Call	21.010	456	7.190
ANZIY8	27/06/2013	Call	21.500	0	6.705
ANZZ38	27/06/2013	Call	21.510	271	6.695
ANZQI7	27/06/2013	Call	22.000	0	6.215
ANZKE8	27/06/2013	Call	22.010	545	6.205
ANZJ28	27/06/2013	Call	22.500	0	5.720
ANZTV8	27/06/2013	Call	22.510	47	5.710
ANZG67	27/06/2013	Call	23.000	0	5.215
ANZKF8	27/06/2013	Call	23.010	1,037	5.215
ANZQK7	27/06/2013	Call	23.500	40	4.745
ANZLI8	27/06/2013	Call	23.510	3,172	4.735
ANZG77	27/06/2013	Call	24.000	1,000	4.265
ANZKI8	27/06/2013	Call	24.010	2,433	4.255
ANZQN7	27/06/2013	Call	24.500	0	3.780
ANZLL8	27/06/2013	Call	24.510	639	3.765
ANZQO7	27/06/2013	Call	25.000	0	3.305
ANZKJ8	27/06/2013	Call	25.010	1,362	3.280
ANZQR7	27/06/2013	Call	25.500	3	2.840
ANZTT8	27/06/2013	Call	25.510	1,345	2.830
ANZQS7	27/06/2013	Call	26.000	0	2.380
ANZKM8	27/06/2013	Call	26.010	1,708	2.345
ANZQV7	27/06/2013	Call	26.500	0	1.935
ANZCI9	27/06/2013	Call	26.510	1,585	1.905
ANZQW7	27/06/2013	Call	27.000	0	1.520
ANZKU8	27/06/2013	Call	27.010	2,331	1.510
ANZQZ7	27/06/2013	Call	27.500	64	1.140
ANZKV8	27/06/2013	Call	27.510	851	1.200
ANZR17	27/06/2013	Call	28.000	250	0.820
ANZCK9	27/06/2013	Call	28.010	2,693	0.815
ANZR47	27/06/2013	Call	28.500	4,466	0.545
ANZCL7	27/06/2013	Call	28.510	120	0.530
ANZGK7	27/06/2013	Call	29.000	3,285	0.350
ANZKK9	27/06/2013	Call	29.010	7,288	0.355
ANZWT8	27/06/2013	Call	29.500	1,063	0.220
ANZKL9	27/06/2013	Call	29.510	1,283	0.215
ANZIF9	27/06/2013	Call	30.000	2,572	0.125
ANZKO9	27/06/2013	Call	30.010	2,727	0.130
ANZJC9	27/06/2013	Call	30.500	2,846	0.070
ANZTV9	27/06/2013	Call	30.510	1,278	0.070
ANZJS9	27/06/2013	Call	31.000	4,872	0.045
ANZTY9	27/06/2013	Call	31.010	2,055	0.045
ANZKX9	27/06/2013	Call	31.500	3,615	0.030
ANZTZ9	27/06/2013	Call	31.510	1,102	0.025
ANZLQ9	27/06/2013	Call	32.000	3,731	0.015
ANZQB9	27/06/2013	Call	32.010	2,091	0.015
ANZQO9	27/06/2013	Call	32.500	873	0.007
ANZUA9	27/06/2013	Call	33.000	34	0.003
ANZYO8	27/06/2013	Call	33.010	1,115	0.003
ANZVK9	27/06/2013	Call	33.500	60	0.001
ANZWT9	27/06/2013	Call	34.000	240	0.001
ANZWX9	27/06/2013	Call	34.500	40	0.000
ANZWV9	27/06/2013	Call	35.000	0	0.000
ANZWR9	27/06/2013	Call	35.500	0	0.000
ANZQ89	27/06/2013	Call	35.510	0	0.000
ANZGQ9	25/07/2013	Call	0.010	18,000	28.255
ANZCI7	25/07/2013	Call	0.110	0	28.020
ANZGM9	25/07/2013	Call	22.500	0	5.790
ANZG29	25/07/2013	Call	23.000	0	5.290
ANZG49	25/07/2013	Call	23.500	0	4.825
ANZFX9	25/07/2013	Call	24.000	0	4.350
ANZG69	25/07/2013	Call	24.500	0	3.880
ANZGK9	25/07/2013	Call	25.000	0	3.420
ANZU39	25/07/2013	Call	25.010	228	3.300
ANZFN9	25/07/2013	Call	25.500	0	2.965
ANZNP9	25/07/2013	Call	25.510	95	2.845
ANZG89	25/07/2013	Call	26.000	10	2.525
ANZFP9	25/07/2013	Call	26.500	0	2.105
ANZNK9	25/07/2013	Call	26.510	502	2.015
ANZFT9	25/07/2013	Call	27.000	25	1.720
ANZRF9	25/07/2013	Call	27.010	54	1.655
ANZFL9	25/07/2013	Call	27.500	0	1.360
ANZT89	25/07/2013	Call	27.510	331	1.340
ANZFR9	25/07/2013	Call	28.000	20	1.065
ANZCJ7	25/07/2013	Call	28.010	30	1.065
ANZFJ9	25/07/2013	Call	28.500	372	0.775
ANZGO9	25/07/2013	Call	29.000	2,590	0.590
ANZFV9	25/07/2013	Call	29.500	350	0.415
ANZIH9	25/07/2013	Call	30.000	1,568	0.280
ANZLG9	25/07/2013	Call	30.010	641	0.290
ANZJE9	25/07/2013	Call	30.500	653	0.200
ANZJU9	25/07/2013	Call	31.000	3,632	0.135
ANZZ69	25/07/2013	Call	31.010	189	0.130
ANZKZ9	25/07/2013	Call	31.500	2,781	0.090
ANZZ79	25/07/2013	Call	31.510	20	0.090
ANZLS9	25/07/2013	Call	32.000	1,052	0.055
ANZZA9	25/07/2013	Call	32.010	276	0.055
ANZQQ9	25/07/2013	Call	32.500	274	0.035
ANZUC9	25/07/2013	Call	33.000	262	0.025
ANZVM9	25/07/2013	Call	33.500	0	0.020
ANZX49	25/07/2013	Call	34.000	1,940	0.010
ANZX29	25/07/2013	Call	34.500	0	0.007
ANZX69	25/07/2013	Call	35.000	0	0.004
ANZWZ9	25/07/2013	Call	35.500	200	0.002
ANZPW9	29/08/2013	Call	0.010	0	28.330
ANZNV9	29/08/2013	Call	24.500	0	3.910
ANZPQ9	29/08/2013	Call	25.000	0	3.465
ANZNX9	29/08/2013	Call	25.500	0	3.040
ANZPM9	29/08/2013	Call	26.000	0	2.635
ANZNT9	29/08/2013	Call	26.500	30	2.260
ANZPO9	29/08/2013	Call	27.000	0	1.915
ANZT49	29/08/2013	Call	27.010	0	1.910
ANZNR9	29/08/2013	Call	27.500	0	1.605
ANZT59	29/08/2013	Call	27.510	50	1.585
ANZPK9	29/08/2013	Call	28.000	39	1.325
ANZP69	29/08/2013	Call	28.500	334	1.045
ANZP89	29/08/2013	Call	29.000	40	0.825
ANZP49	29/08/2013	Call	29.500	280	0.635
ANZPS9	29/08/2013	Call	30.000	955	0.480
ANZBU7	29/08/2013	Call	30.010	55	0.475
ANZNZ9	29/08/2013	Call	30.500	413	0.365
ANZPU9	29/08/2013	Call	31.000	1,745	0.270
ANZZB9	29/08/2013	Call	31.010	0	0.245
ANZP29	29/08/2013	Call	31.500	711	0.185
ANZZE9	29/08/2013	Call	31.510	0	0.180
ANZQ49	29/08/2013	Call	32.000	442	0.125
ANZZF9	29/08/2013	Call	32.010	60	0.120
ANZQS9	29/08/2013	Call	32.500	0	0.085
ANZUE9	29/08/2013	Call	33.000	30	0.060
ANZVO9	29/08/2013	Call	33.500	1,400	0.040
ANZX89	29/08/2013	Call	34.000	120	0.025
ANZXC9	29/08/2013	Call	34.500	0	0.015
ANZXA9	29/08/2013	Call	35.000	0	0.010
ANZXF9	29/08/2013	Call	35.500	0	0.007
ANZCG7	29/08/2013	Call	35.510	0	0.008
ANZUG8	26/09/2013	Call	0.010	4,755	28.390
ANZGR8	26/09/2013	Call	16.000	0	12.295
ANZEK8	26/09/2013	Call	17.000	0	11.320
ANZBZ8	26/09/2013	Call	18.000	0	10.340
ANZBX8	26/09/2013	Call	19.000	0	9.350
ANZC49	26/09/2013	Call	19.010	21	9.340
ANZVQ7	26/09/2013	Call	20.000	0	8.360
ANZC79	26/09/2013	Call	20.010	115	8.350
ANZVR7	26/09/2013	Call	20.500	0	7.875
ANZVU7	26/09/2013	Call	21.000	0	7.405
ANZUH8	26/09/2013	Call	21.010	912	7.380
ANZVV7	26/09/2013	Call	21.500	0	6.905
ANZUL8	26/09/2013	Call	21.510	512	6.900
ANZVY7	26/09/2013	Call	22.000	0	6.435
ANZUK8	26/09/2013	Call	22.010	1,232	6.425
ANZVZ7	26/09/2013	Call	22.500	0	5.955
ANZUN8	26/09/2013	Call	22.510	198	5.945
ANZW37	26/09/2013	Call	23.000	0	5.465
ANZUQ8	26/09/2013	Call	23.010	673	5.465
ANZW47	26/09/2013	Call	23.500	0	5.015
ANZUR8	26/09/2013	Call	23.510	40	5.005
ANZW77	26/09/2013	Call	24.000	0	4.555
ANZUU8	26/09/2013	Call	24.010	1,662	4.525
ANZW87	26/09/2013	Call	24.500	0	4.100
ANZUW8	26/09/2013	Call	24.510	1,141	4.105
ANZWB7	26/09/2013	Call	25.000	10	3.655
ANZUX8	26/09/2013	Call	25.010	945	3.650
ANZWC7	26/09/2013	Call	25.500	0	3.225
ANZV18	26/09/2013	Call	25.510	592	3.225
ANZWF7	26/09/2013	Call	26.000	55	2.810
ANZV28	26/09/2013	Call	26.010	1,691	2.815
ANZWG7	26/09/2013	Call	26.500	0	2.435
ANZYM8	26/09/2013	Call	26.510	310	2.445
ANZWJ7	26/09/2013	Call	27.000	0	2.080
ANZW78	26/09/2013	Call	27.010	1,392	2.095
ANZWK7	26/09/2013	Call	27.500	2,000	1.750
ANZLC9	26/09/2013	Call	27.510	424	1.780
ANZN88	26/09/2013	Call	28.000	0	1.455
ANZC89	26/09/2013	Call	28.010	1,038	1.485
ANZV48	26/09/2013	Call	28.500	1,671	1.195
ANZQY8	26/09/2013	Call	29.000	2,713	0.960
ANZCG9	26/09/2013	Call	29.010	796	0.985
ANZWV8	26/09/2013	Call	29.500	1,120	0.755
ANZWB9	26/09/2013	Call	29.510	758	0.765
ANZIJ9	26/09/2013	Call	30.000	1,955	0.585
ANZMQ9	26/09/2013	Call	30.010	928	0.610
ANZJG9	26/09/2013	Call	30.500	164	0.445
ANZK39	26/09/2013	Call	31.000	1,130	0.330
ANZMT9	26/09/2013	Call	31.010	364	0.370
ANZL29	26/09/2013	Call	31.500	317	0.250
ANZLU9	26/09/2013	Call	32.000	232	0.190
ANZMU9	26/09/2013	Call	32.010	110	0.220
ANZQU9	26/09/2013	Call	32.500	433	0.140
ANZUG9	26/09/2013	Call	33.000	206	0.105
ANZVQ9	26/09/2013	Call	33.500	0	0.080
ANZXJ9	26/09/2013	Call	34.000	50	0.055
ANZXH9	26/09/2013	Call	34.500	1,380	0.040
ANZXL9	26/09/2013	Call	35.000	80	0.030
ANZXN9	26/09/2013	Call	35.500	0	0.025
ANZVF9	24/10/2013	Call	0.010	0	28.450
ANZZI9	24/10/2013	Call	24.010	190	4.630
ANZCP7	24/10/2013	Call	24.500
ANZZJ9	24/10/2013	Call	24.510	570	4.235
ANZCN7	24/10/2013	Call	25.000
ANZZM9	24/10/2013	Call	25.010	225	3.760
ANZCR7	24/10/2013	Call	25.500
ANZZN9	24/10/2013	Call	25.510	20	3.390
ANZUW9	24/10/2013	Call	26.000	0	2.930
ANZZQ9	24/10/2013	Call	26.010	140	2.945
ANZVB9	24/10/2013	Call	26.500	0	2.585
ANZZR9	24/10/2013	Call	26.510	822	2.565
ANZUS9	24/10/2013	Call	27.000	0	2.235
ANZZU9	24/10/2013	Call	27.010	750	2.210
ANZV59	24/10/2013	Call	27.500	0	1.890
ANZZV9	24/10/2013	Call	27.510	540	1.910
ANZUQ9	24/10/2013	Call	28.000	20	1.590
ANZZY9	24/10/2013	Call	28.010	700	1.600
ANZV79	24/10/2013	Call	28.500	268	1.340
ANZB17	24/10/2013	Call	28.510	0	1.320
ANZV39	24/10/2013	Call	29.000	56	1.115
ANZB47	24/10/2013	Call	29.010	0	1.095
ANZUO9	24/10/2013	Call	29.500	0	0.900
ANZB57	24/10/2013	Call	29.510	10	0.895
ANZV19	24/10/2013	Call	30.000	336	0.715
ANZB87	24/10/2013	Call	30.010	0	0.725
ANZUM9	24/10/2013	Call	30.500	175	0.575
ANZBH7	24/10/2013	Call	30.510	0	0.580
ANZUU9	24/10/2013	Call	31.000	30	0.455
ANZB97	24/10/2013	Call	31.010	60	0.460
ANZUK9	24/10/2013	Call	31.500	144	0.350
ANZBI7	24/10/2013	Call	31.510	40	0.355
ANZUY9	24/10/2013	Call	32.000	40	0.275
ANZBL7	24/10/2013	Call	32.010	0	0.275
ANZUI9	24/10/2013	Call	32.500	189	0.210
ANZBM7	24/10/2013	Call	32.510	0	0.210
ANZV99	24/10/2013	Call	33.000	550	0.155
ANZBQ7	24/10/2013	Call	33.010	0	0.155
ANZVS9	24/10/2013	Call	33.500	810	0.125
ANZC47	24/10/2013	Call	33.510	10	0.125
ANZXP9	24/10/2013	Call	34.000	15	0.105
ANZC77	24/10/2013	Call	34.010	0	0.100
ANZXR9	24/10/2013	Call	34.500	200	0.065
ANZC87	24/10/2013	Call	34.510	0	0.065
ANZXV9	24/10/2013	Call	35.000	280	0.055
ANZXT9	24/10/2013	Call	35.500	0	0.040
ANZDS9	19/12/2013	Call	0.010	640	27.720
ANZI37	19/12/2013	Call	8.000	0	20.230
ANZI47	19/12/2013	Call	9.000	20	19.245
ANZG27	19/12/2013	Call	10.000	0	18.255
ANZG37	19/12/2013	Call	11.000	0	17.270
ANZLL7	19/12/2013	Call	14.000	0	14.310
ANZLN7	19/12/2013	Call	15.000	20	13.320
ANZLP7	19/12/2013	Call	16.000	0	12.335
ANZS27	19/12/2013	Call	17.000	0	11.365
ANZS37	19/12/2013	Call	18.000	0	10.385
ANZS67	19/12/2013	Call	19.000	0	9.415
ANZWX8	19/12/2013	Call	20.000	0	8.430
ANZEH9	19/12/2013	Call	20.510	1,935	7.260
ANZX18	19/12/2013	Call	21.000	0	7.465
ANZEK9	19/12/2013	Call	21.010	2,611	6.795
ANZCT9	19/12/2013	Call	21.500	0	6.985
ANZEM9	19/12/2013	Call	21.510	799	6.315
ANZZK7	19/12/2013	Call	22.000	5	6.530
ANZEN9	19/12/2013	Call	22.010	4,447	5.875
ANZCN9	19/12/2013	Call	22.500	0	6.040
ANZEQ9	19/12/2013	Call	22.510	2,091	5.420
ANZZL7	19/12/2013	Call	23.000	0	5.595
ANZER9	19/12/2013	Call	23.010	4,165	4.950
ANZCL9	19/12/2013	Call	23.500	0	5.125
ANZMC9	19/12/2013	Call	23.510	838	4.525
ANZC48	19/12/2013	Call	24.000	200	4.680
ANZMF9	19/12/2013	Call	24.010	2,006	4.120
ANZCR9	19/12/2013	Call	24.500	170	4.255
ANZTL9	19/12/2013	Call	24.510	0	3.710
ANZF78	19/12/2013	Call	25.000	200	3.840
ANZYF8	19/12/2013	Call	25.010	5,529	3.315
ANZCP9	19/12/2013	Call	25.500	0	3.440
ANZYG8	19/12/2013	Call	25.510	341	2.955
ANZC28	19/12/2013	Call	26.000	2,475	3.060
ANZYJ8	19/12/2013	Call	26.010	6,394	2.610
ANZCV9	19/12/2013	Call	26.500	10	2.695
ANZLE9	19/12/2013	Call	26.510	432	2.275
ANZF88	19/12/2013	Call	27.000	300	2.355
ANZE49	19/12/2013	Call	27.010	1,093	1.960
ANZFZ9	19/12/2013	Call	27.500	1,047	2.030
ANZE79	19/12/2013	Call	27.510	4,105	1.675
ANZNK8	19/12/2013	Call	28.000	806	1.685
ANZE89	19/12/2013	Call	28.010	1,529	1.400
ANZCX9	19/12/2013	Call	28.500	883	1.470
ANZR78	19/12/2013	Call	29.000	1,164	1.225
ANZTR9	19/12/2013	Call	29.010	98	0.970
ANZFH9	19/12/2013	Call	29.500	2,366	0.990
ANZFG8	19/12/2013	Call	30.000	1,556	0.820
ANZNL9	19/12/2013	Call	30.010	1,071	0.635
ANZJI9	19/12/2013	Call	30.500	1,508	0.665
ANZK59	19/12/2013	Call	31.000	4,060	0.545
ANZNO9	19/12/2013	Call	31.010	1,056	0.410
ANZL49	19/12/2013	Call	31.500	1,458	0.435
ANZFH8	19/12/2013	Call	32.000	2,765	0.350
ANZQW9	19/12/2013	Call	32.500	937	0.270
ANZVD9	19/12/2013	Call	33.000	490	0.210
ANZVU9	19/12/2013	Call	33.500	360	0.170
ANZXY9	19/12/2013	Call	34.000	505	0.130
ANZY39	19/12/2013	Call	34.500	153	0.105
ANZY19	19/12/2013	Call	35.000	30	0.085
ANZY59	19/12/2013	Call	35.500	150	0.060
ANZSJ9	27/03/2014	Call	0.010	0	27.915
ANZGT8	27/03/2014	Call	16.000	0	12.330
ANZEM8	27/03/2014	Call	17.000	0	11.365
ANZCP8	27/03/2014	Call	18.000	0	10.385
ANZCN8	27/03/2014	Call	19.000	0	9.405
ANZCF8	27/03/2014	Call	20.000	0	8.440
ANZC88	27/03/2014	Call	21.000	0	7.500
ANZCR8	27/03/2014	Call	22.000	0	6.550
ANZT99	27/03/2014	Call	22.010	464	6.090
ANZCH8	27/03/2014	Call	23.000	0	5.625
ANZTC9	27/03/2014	Call	23.010	0	5.235
ANZCJ8	27/03/2014	Call	24.000	0	4.780
ANZTD9	27/03/2014	Call	24.010	300	4.400
ANZTJ9	27/03/2014	Call	24.500	0	4.360
ANZCL8	27/03/2014	Call	25.000	0	3.965
ANZSK9	27/03/2014	Call	25.010	803	3.720
ANZRS9	27/03/2014	Call	25.500	0	3.575
ANZU59	27/03/2014	Call	25.510	579	3.365
ANZC68	27/03/2014	Call	26.000	0	3.215
ANZSN9	27/03/2014	Call	26.010	460	2.920
ANZRU9	27/03/2014	Call	26.500	0	2.860
ANZU69	27/03/2014	Call	26.510	240	2.705
ANZL28	27/03/2014	Call	27.000	185	2.530
ANZSO9	27/03/2014	Call	27.010	406	2.410
ANZRO9	27/03/2014	Call	27.500	405	2.215
ANZBV7	27/03/2014	Call	27.510	124	2.140
ANZNM8	27/03/2014	Call	28.000	1,286	1.930
ANZSR9	27/03/2014	Call	28.010	300	1.885
ANZRM9	27/03/2014	Call	28.500	27	1.675
ANZR98	27/03/2014	Call	29.000	555	1.450
ANZSS9	27/03/2014	Call	29.010	153	1.410
ANZRW9	27/03/2014	Call	29.500	166	1.240
ANZVO8	27/03/2014	Call	30.000	1,344	1.055
ANZSV9	27/03/2014	Call	30.010	65	1.015
ANZRY9	27/03/2014	Call	30.500	511	0.890
ANZIL9	27/03/2014	Call	31.000	268	0.750
ANZSW9	27/03/2014	Call	31.010	95	0.700
ANZRQ9	27/03/2014	Call	31.500	375	0.630
ANZK79	27/03/2014	Call	32.000	728	0.525
ANZSZ9	27/03/2014	Call	32.010	30	0.455
ANZTF9	27/03/2014	Call	32.500	75	0.440
ANZLX9	27/03/2014	Call	33.000	76	0.365
ANZT19	27/03/2014	Call	33.010	95	0.325
ANZVW9	27/03/2014	Call	33.500	575	0.305
ANZY99	27/03/2014	Call	34.000	1,111	0.250
ANZYD9	27/03/2014	Call	34.500	0	0.210
ANZYB9	27/03/2014	Call	35.000	0	0.175
ANZY79	27/03/2014	Call	35.500	0	0.145
ANZGV8	26/06/2014	Call	16.000	0	12.340
ANZEO8	26/06/2014	Call	17.000	0	11.385
ANZCX8	26/06/2014	Call	18.000	0	10.405
ANZCZ8	26/06/2014	Call	19.000	0	9.430
ANZU57	26/06/2014	Call	19.500	10	8.945
ANZU87	26/06/2014	Call	20.000	0	8.460
ANZJX9	26/06/2014	Call	21.000	0	7.495
ANZJY9	26/06/2014	Call	21.500	0	7.030
ANZK29	26/06/2014	Call	22.000	30	6.575
ANZCV8	26/06/2014	Call	23.000	5	5.660
ANZD28	26/06/2014	Call	24.000	0	4.820
ANZVI9	26/06/2014	Call	24.500	0	4.405
ANZD48	26/06/2014	Call	25.000	0	4.000
ANZCT8	26/06/2014	Call	26.000	200	3.280
ANZL48	26/06/2014	Call	27.000	301	2.630
ANZNO8	26/06/2014	Call	28.000	81	2.060
ANZRG8	26/06/2014	Call	29.000	1,435	1.595
ANZVQ8	26/06/2014	Call	30.000	992	1.210
ANZIN9	26/06/2014	Call	31.000	100	0.900
ANZK99	26/06/2014	Call	32.000	130	0.660
ANZLZ9	26/06/2014	Call	33.000	30	0.495
ANZVY9	26/06/2014	Call	34.000	0	0.360
ANZYH9	26/06/2014	Call	35.000	0	0.275
ANZYF9	26/06/2014	Call	36.000	0	0.190
ANZBW7	25/09/2014	Call	17.000	0	11.355
ANZBZ7	25/09/2014	Call	18.000	0	10.390
ANZC17	25/09/2014	Call	19.000	0	9.445
ANZN57	25/09/2014	Call	20.000	0	8.530
ANZUA8	25/09/2014	Call	21.000	0	7.655
ANZBQ9	25/09/2014	Call	22.000	5	6.815
ANZBR9	25/09/2014	Call	23.000	0	5.850
ANZYP7	25/09/2014	Call	24.000	25	4.990
ANZYQ7	25/09/2014	Call	24.500	0	4.580
ANZBU9	25/09/2014	Call	25.000	0	4.115
ANZBW9	25/09/2014	Call	26.000	407	3.410
ANZU88	25/09/2014	Call	27.000	80	2.775
ANZUE8	25/09/2014	Call	28.000	40	2.200
ANZUC8	25/09/2014	Call	29.000	0	1.710
ANZVS8	25/09/2014	Call	30.000	30	1.310
ANZIP9	25/09/2014	Call	31.000	0	0.990
ANZKB9	25/09/2014	Call	32.000	40	0.730
ANZM29	25/09/2014	Call	33.000	0	0.520
ANZW19	25/09/2014	Call	34.000	0	0.365
ANZYJ9	25/09/2014	Call	35.000	0	0.255
ANZYL9	25/09/2014	Call	36.000	0	0.185
ANZGX8	18/12/2014	Call	16.000	0	12.325
ANZEQ8	18/12/2014	Call	17.000	65	11.335
ANZDO8	18/12/2014	Call	18.000	0	10.350
ANZDW8	18/12/2014	Call	19.000	0	9.365
ANZDU8	18/12/2014	Call	20.000	0	8.390
ANZDS8	18/12/2014	Call	21.000	0	7.430
ANZDQ8	18/12/2014	Call	22.000	0	6.505
ANZD88	18/12/2014	Call	23.000	0	5.625
ANZD68	18/12/2014	Call	24.000	0	4.810
ANZDK8	18/12/2014	Call	25.000	180	4.065
ANZDM8	18/12/2014	Call	26.000	20	3.260
ANZL68	18/12/2014	Call	27.000	60	2.815
ANZLM8	18/12/2014	Call	28.000	50	2.315
ANZLP8	18/12/2014	Call	29.000	280	1.885
ANZVU8	18/12/2014	Call	30.000	23	1.515
ANZIR9	18/12/2014	Call	31.000	14	1.250
ANZKD9	18/12/2014	Call	32.000	0	0.775
ANZM49	18/12/2014	Call	33.000	10	0.585
ANZW39	18/12/2014	Call	34.000	0	0.450
ANZYP9	18/12/2014	Call	35.000	0	0.340
ANZYN9	18/12/2014	Call	36.000	0	0.255
ANZTH9	26/03/2015	Call	24.000	0	4.595
ANZSD9	26/03/2015	Call	25.000	0	3.795
ANZS19	26/03/2015	Call	26.000	0	3.095
ANZS39	26/03/2015	Call	27.000	0	2.500
ANZSB9	26/03/2015	Call	28.000	0	2.000
ANZS99	26/03/2015	Call	29.000	0	1.600
ANZSF9	26/03/2015	Call	30.000	0	1.270
ANZSH9	26/03/2015	Call	31.000	0	1.000
ANZS79	26/03/2015	Call	32.000	0	0.780
ANZS59	26/03/2015	Call	33.000	0	0.610
ANZW59	26/03/2015	Call	34.000	0	0.475
ANZYT9	26/03/2015	Call	35.000	0	0.360
ANZYR9	26/03/2015	Call	36.000	0	0.280
ANZK28	25/06/2015	Call	18.000	0	10.360
ANZK48	25/06/2015	Call	19.000	0	9.370
ANZJN8	25/06/2015	Call	20.000	0	8.390
ANZJP8	25/06/2015	Call	21.000	0	7.415
ANZJV8	25/06/2015	Call	22.000	0	6.470
ANZJT8	25/06/2015	Call	23.000	0	5.575
ANZJZ8	25/06/2015	Call	24.000	0	4.745
ANZJX8	25/06/2015	Call	25.000	0	4.010
ANZJR8	25/06/2015	Call	26.000	1,600	3.375
ANZL88	25/06/2015	Call	27.000	0	2.830
ANZLQ8	25/06/2015	Call	28.000	0	2.365
ANZLT8	25/06/2015	Call	29.000	40	1.975
ANZVW8	25/06/2015	Call	30.000	0	1.645
ANZIT9	25/06/2015	Call	31.000	0	1.355
ANZKF9	25/06/2015	Call	32.000	0	1.125
ANZM69	25/06/2015	Call	33.000	0	0.930
ANZW79	25/06/2015	Call	34.000	0	0.760
ANZYX9	25/06/2015	Call	35.000	0	0.625
ANZYV9	25/06/2015	Call	36.000	0	0.510
ANZD49	17/12/2015	Call	21.000	0	7.385
ANZD69	17/12/2015	Call	22.000	0	6.395
ANZDK9	17/12/2015	Call	23.000	0	5.410
ANZDQ9	17/12/2015	Call	24.000	0	4.440
ANZD89	17/12/2015	Call	25.000	0	3.515
ANZDM9	17/12/2015	Call	26.000	0	2.700
ANZCZ9	17/12/2015	Call	27.000	10	2.570
ANZD29	17/12/2015	Call	28.000	0	2.545
ANZDO9	17/12/2015	Call	29.000	110	2.505
ANZEX9	17/12/2015	Call	30.000	0	1.580
ANZIV9	17/12/2015	Call	31.000	0	1.125
ANZKH9	17/12/2015	Call	32.000	0	0.430
ANZM89	17/12/2015	Call	33.000	0	0.305
ANZW99	17/12/2015	Call	34.000	0	0.215
ANZZ19	17/12/2015	Call	35.000	0	0.155
ANZZ39	17/12/2015	Call	36.000	0	0.110
ANZBX9	30/05/2013	Put	20.500	500	0.000
ANZZT8	30/05/2013	Put	21.000	30	0.000
ANZBM9	30/05/2013	Put	21.500	30	0.000
ANZIY9	30/05/2013	Put	21.510	0	0.000
ANZZV8	30/05/2013	Put	22.000	200	0.000
ANZIZ9	30/05/2013	Put	22.010	0	0.000
ANZBI9	30/05/2013	Put	22.500	826	0.000
ANZTU9	30/05/2013	Put	22.510	0	0.000
ANZB39	30/05/2013	Put	23.000	8,610	0.000
ANZEU9	30/05/2013	Put	23.010	4,020	0.001
ANZBG9	30/05/2013	Put	23.500	5,733	0.001
ANZDW9	30/05/2013	Put	23.510	0	0.003
ANZZX8	30/05/2013	Put	24.000	1,286	0.003
ANZDX9	30/05/2013	Put	24.010	1,040	0.007
ANZB59	30/05/2013	Put	24.500	1,125	0.007
ANZE19	30/05/2013	Put	24.510	357	0.015
ANZB19	30/05/2013	Put	25.000	3,788	0.015
ANZE29	30/05/2013	Put	25.010	188	0.020
ANZB79	30/05/2013	Put	25.500	3,663	0.015
ANZTQ9	30/05/2013	Put	25.510	200	0.025
ANZZR8	30/05/2013	Put	26.000	7,657	0.035
ANZRG9	30/05/2013	Put	26.010	3,289	0.035
ANZBK9	30/05/2013	Put	26.500	4,600	0.055
ANZRJ9	30/05/2013	Put	26.510	314	0.060
ANZZP8	30/05/2013	Put	27.000	9,010	0.100
ANZF79	30/05/2013	Put	27.010	2,224	0.100
ANZB99	30/05/2013	Put	27.500	4,029	0.170
ANZF49	30/05/2013	Put	27.510	947	0.175
ANZC19	30/05/2013	Put	28.000	9,299	0.310
ANZF39	30/05/2013	Put	28.010	2,195	0.320
ANZC39	30/05/2013	Put	28.500	4,345	0.570
ANZDU9	30/05/2013	Put	28.510	2,935	0.580
ANZEG9	30/05/2013	Put	29.000	2,910	0.940
ANZJ39	30/05/2013	Put	29.010	1,147	0.945
ANZFG9	30/05/2013	Put	29.500	2,391	1.385
ANZQY9	30/05/2013	Put	29.510	874	1.395
ANZI99	30/05/2013	Put	30.000	2,832	1.880
ANZPY9	30/05/2013	Put	30.010	896	1.865
ANZJB9	30/05/2013	Put	30.500	2,185	2.375
ANZR29	30/05/2013	Put	30.510	2,904	2.365
ANZJR9	30/05/2013	Put	31.000	2,053	2.875
ANZR39	30/05/2013	Put	31.010	1,232	2.865
ANZKW9	30/05/2013	Put	31.500	100	3.375
ANZBS7	30/05/2013	Put	31.510	0	3.365
ANZLP9	30/05/2013	Put	32.000	400	3.875
ANZMB9	30/05/2013	Put	32.010	382	3.865
ANZQN9	30/05/2013	Put	32.500	0	4.375
ANZWE9	30/05/2013	Put	32.510	0	4.365
ANZU99	30/05/2013	Put	33.000	0	4.875
ANZWF9	30/05/2013	Put	33.010	75	4.865
ANZVJ9	30/05/2013	Put	33.500	0	5.375
ANZWI9	30/05/2013	Put	33.510	0	5.360
ANZWO9	30/05/2013	Put	34.000	0	5.875
ANZWK9	30/05/2013	Put	34.500	0	6.375
ANZWQ9	30/05/2013	Put	35.000	0	6.875
ANZWM9	30/05/2013	Put	35.500	0	7.375
ANZGQ8	27/06/2013	Put	16.000	621	0.000
ANZEJ8	27/06/2013	Put	17.000	530	0.000
ANZBW8	27/06/2013	Put	18.000	1,946	0.000
ANZJI8	27/06/2013	Put	18.500	320	0.000
ANZFV7	27/06/2013	Put	19.000	827	0.000
ANZK88	27/06/2013	Put	19.010	190	0.004
ANZJM8	27/06/2013	Put	19.500	347	0.000
ANZGT7	27/06/2013	Put	20.000	1,260	0.001
ANZK98	27/06/2013	Put	20.010	114	0.010
ANZJK8	27/06/2013	Put	20.500	1,284	0.001
ANZBU8	27/06/2013	Put	21.000	1,592	0.003
ANZKC8	27/06/2013	Put	21.010	198	0.030
ANZIZ8	27/06/2013	Put	21.500	1,485	0.006
ANZZ28	27/06/2013	Put	21.510	90	0.035
ANZQJ7	27/06/2013	Put	22.000	3,416	0.010
ANZKD8	27/06/2013	Put	22.010	423	0.035
ANZJ18	27/06/2013	Put	22.500	3,107	0.020
ANZTW8	27/06/2013	Put	22.510	20	0.040
ANZG57	27/06/2013	Put	23.000	3,162	0.035
ANZKG8	27/06/2013	Put	23.010	538	0.045
ANZQL7	27/06/2013	Put	23.500	2,599	0.060
ANZLJ8	27/06/2013	Put	23.510	3,414	0.060
ANZG87	27/06/2013	Put	24.000	7,271	0.075
ANZKH8	27/06/2013	Put	24.010	392	0.075
ANZQM7	27/06/2013	Put	24.500	4,873	0.085
ANZLK8	27/06/2013	Put	24.510	146	0.085
ANZQP7	27/06/2013	Put	25.000	3,977	0.110
ANZKK8	27/06/2013	Put	25.010	1,065	0.105
ANZQQ7	27/06/2013	Put	25.500	2,528	0.135
ANZTU8	27/06/2013	Put	25.510	319	0.140
ANZQT7	27/06/2013	Put	26.000	2,450	0.165
ANZKL8	27/06/2013	Put	26.010	1,094	0.170
ANZQU7	27/06/2013	Put	26.500	10,544	0.225
ANZCH9	27/06/2013	Put	26.510	1,659	0.225
ANZQX7	27/06/2013	Put	27.000	3,829	0.300
ANZKT8	27/06/2013	Put	27.010	846	0.315
ANZQY7	27/06/2013	Put	27.500	5,730	0.440
ANZKW8	27/06/2013	Put	27.510	1,144	0.425
ANZR27	27/06/2013	Put	28.000	3,977	0.610
ANZCJ9	27/06/2013	Put	28.010	2,576	0.615
ANZR37	27/06/2013	Put	28.500	2,213	0.840
ANZCM7	27/06/2013	Put	28.510	0	0.860
ANZG97	27/06/2013	Put	29.000	5,124	1.165
ANZKJ9	27/06/2013	Put	29.010	1,555	1.160
ANZWU8	27/06/2013	Put	29.500	860	1.525
ANZKM9	27/06/2013	Put	29.510	800	1.535
ANZIG9	27/06/2013	Put	30.000	2,278	1.945
ANZKN9	27/06/2013	Put	30.010	622	1.940
ANZJD9	27/06/2013	Put	30.500	432	2.395
ANZTW9	27/06/2013	Put	30.510	2,252	2.415
ANZJT9	27/06/2013	Put	31.000	1,891	2.870
ANZTX9	27/06/2013	Put	31.010	522	2.900
ANZKY9	27/06/2013	Put	31.500	411	3.370
ANZU19	27/06/2013	Put	31.510	50	3.385
ANZLR9	27/06/2013	Put	32.000	248	3.870
ANZQA9	27/06/2013	Put	32.010	0	3.880
ANZQP9	27/06/2013	Put	32.500	46	4.370
ANZUB9	27/06/2013	Put	33.000	0	4.870
ANZYP8	27/06/2013	Put	33.010	169	4.845
ANZVL9	27/06/2013	Put	33.500	0	5.370
ANZWU9	27/06/2013	Put	34.000	0	5.870
ANZWY9	27/06/2013	Put	34.500	0	6.370
ANZWW9	27/06/2013	Put	35.000	0	6.870
ANZWS9	27/06/2013	Put	35.500	0	7.375
ANZQ99	27/06/2013	Put	35.510	3	7.295
ANZCH7	25/07/2013	Put	0.110	0	0.000
ANZGN9	25/07/2013	Put	22.500	309	0.060
ANZG39	25/07/2013	Put	23.000	421	0.075
ANZG59	25/07/2013	Put	23.500	209	0.085
ANZG19	25/07/2013	Put	24.000	490	0.120
ANZG79	25/07/2013	Put	24.500	2,133	0.145
ANZGL9	25/07/2013	Put	25.000	331	0.185
ANZU29	25/07/2013	Put	25.010	0	0.175
ANZFO9	25/07/2013	Put	25.500	919	0.235
ANZNQ9	25/07/2013	Put	25.510	50	0.220
ANZG99	25/07/2013	Put	26.000	900	0.280
ANZFQ9	25/07/2013	Put	26.500	334	0.360
ANZN99	25/07/2013	Put	26.510	182	0.360
ANZFU9	25/07/2013	Put	27.000	618	0.460
ANZR99	25/07/2013	Put	27.010	30	0.475
ANZFM9	25/07/2013	Put	27.500	753	0.615
ANZT79	25/07/2013	Put	27.510	553	0.615
ANZFS9	25/07/2013	Put	28.000	2,435	0.805
ANZCK7	25/07/2013	Put	28.010	152	0.800
ANZFK9	25/07/2013	Put	28.500	1,898	1.050
ANZGP9	25/07/2013	Put	29.000	1,247	1.320
ANZFW9	25/07/2013	Put	29.500	1,813	1.665
ANZII9	25/07/2013	Put	30.000	689	2.015
ANZLH9	25/07/2013	Put	30.010	3,071	2.065
ANZJF9	25/07/2013	Put	30.500	3,172	2.465
ANZJV9	25/07/2013	Put	31.000	697	2.900
ANZZ59	25/07/2013	Put	31.010	190	2.890
ANZL19	25/07/2013	Put	31.500	292	3.395
ANZZ89	25/07/2013	Put	31.510	160	3.335
ANZLT9	25/07/2013	Put	32.000	42	3.890
ANZZ99	25/07/2013	Put	32.010	100	3.795
ANZQR9	25/07/2013	Put	32.500	0	4.385
ANZUD9	25/07/2013	Put	33.000	0	4.880
ANZVN9	25/07/2013	Put	33.500	0	5.375
ANZX59	25/07/2013	Put	34.000	0	5.875
ANZX39	25/07/2013	Put	34.500	0	6.375
ANZX79	25/07/2013	Put	35.000	0	6.875
ANZX19	25/07/2013	Put	35.500	0	7.375
ANZNW9	29/08/2013	Put	24.500	45	0.070
ANZPR9	29/08/2013	Put	25.000	30	0.110
ANZNY9	29/08/2013	Put	25.500	30	0.175
ANZPN9	29/08/2013	Put	26.000	30	0.260
ANZNU9	29/08/2013	Put	26.500	60	0.370
ANZPP9	29/08/2013	Put	27.000	1,400	0.520
ANZT39	29/08/2013	Put	27.010	110	0.630
ANZNS9	29/08/2013	Put	27.500	140	0.700
ANZT69	29/08/2013	Put	27.510	0	0.760
ANZPL9	29/08/2013	Put	28.000	236	0.920
ANZP79	29/08/2013	Put	28.500	70	1.215
ANZP99	29/08/2013	Put	29.000	287	1.490
ANZP59	29/08/2013	Put	29.500	397	1.850
ANZPT9	29/08/2013	Put	30.000	315	2.235
ANZBT7	29/08/2013	Put	30.010	320	2.115
ANZP19	29/08/2013	Put	30.500	375	2.650
ANZPV9	29/08/2013	Put	31.000	0	3.080
ANZZC9	29/08/2013	Put	31.010	0	2.905
ANZP39	29/08/2013	Put	31.500	0	3.525
ANZZD9	29/08/2013	Put	31.510	0	3.330
ANZQ59	29/08/2013	Put	32.000	0	3.985
ANZZG9	29/08/2013	Put	32.010	0	3.760
ANZQT9	29/08/2013	Put	32.500	0	4.450
ANZUF9	29/08/2013	Put	33.000	0	4.925
ANZVP9	29/08/2013	Put	33.500	0	5.405
ANZX99	29/08/2013	Put	34.000	0	5.895
ANZXD9	29/08/2013	Put	34.500	0	6.385
ANZXB9	29/08/2013	Put	35.000	0	6.875
ANZXG9	29/08/2013	Put	35.500	0	7.375
ANZCF7	29/08/2013	Put	35.510	0	7.140
ANZGS8	26/09/2013	Put	16.000	854	0.020
ANZEL8	26/09/2013	Put	17.000	60	0.040
ANZC18	26/09/2013	Put	18.000	752	0.045
ANZBY8	26/09/2013	Put	19.000	236	0.050
ANZC59	26/09/2013	Put	19.010	0	0.050
ANZVP7	26/09/2013	Put	20.000	80	0.065
ANZC69	26/09/2013	Put	20.010	0	0.065
ANZVS7	26/09/2013	Put	20.500	60	0.070
ANZVT7	26/09/2013	Put	21.000	467	0.080
ANZUI8	26/09/2013	Put	21.010	210	0.085
ANZVW7	26/09/2013	Put	21.500	538	0.095
ANZUM8	26/09/2013	Put	21.510	100	0.090
ANZVX7	26/09/2013	Put	22.000	210	0.110
ANZUJ8	26/09/2013	Put	22.010	0	0.110
ANZW17	26/09/2013	Put	22.500	338	0.125
ANZUO8	26/09/2013	Put	22.510	415	0.125
ANZW27	26/09/2013	Put	23.000	1,749	0.150
ANZUP8	26/09/2013	Put	23.010	169	0.145
ANZW57	26/09/2013	Put	23.500	242	0.170
ANZUS8	26/09/2013	Put	23.510	100	0.170
ANZW67	26/09/2013	Put	24.000	3,082	0.215
ANZUT8	26/09/2013	Put	24.010	218	0.210
ANZW97	26/09/2013	Put	24.500	1,427	0.260
ANZUV8	26/09/2013	Put	24.510	10	0.255
ANZWA7	26/09/2013	Put	25.000	670	0.325
ANZUY8	26/09/2013	Put	25.010	100	0.310
ANZWD7	26/09/2013	Put	25.500	542	0.395
ANZUZ8	26/09/2013	Put	25.510	155	0.380
ANZWE7	26/09/2013	Put	26.000	1,005	0.480
ANZV38	26/09/2013	Put	26.010	264	0.465
ANZWH7	26/09/2013	Put	26.500	459	0.590
ANZYN8	26/09/2013	Put	26.510	115	0.570
ANZWI7	26/09/2013	Put	27.000	425	0.715
ANZW88	26/09/2013	Put	27.010	166	0.695
ANZWL7	26/09/2013	Put	27.500	253	0.860
ANZLD9	26/09/2013	Put	27.510	90	0.845
ANZN98	26/09/2013	Put	28.000	2,130	1.080
ANZC99	26/09/2013	Put	28.010	215	1.020
ANZV58	26/09/2013	Put	28.500	1,100	1.325
ANZQZ8	26/09/2013	Put	29.000	2,520	1.590
ANZCF9	26/09/2013	Put	29.010	146	1.635
ANZWW8	26/09/2013	Put	29.500	880	1.935
ANZWC9	26/09/2013	Put	29.510	5	1.945
ANZIK9	26/09/2013	Put	30.000	489	2.315
ANZMR9	26/09/2013	Put	30.010	0	2.280
ANZJH9	26/09/2013	Put	30.500	0	2.715
ANZK49	26/09/2013	Put	31.000	589	3.130
ANZMS9	26/09/2013	Put	31.010	120	3.025
ANZL39	26/09/2013	Put	31.500	0	3.565
ANZLW9	26/09/2013	Put	32.000	394	4.015
ANZMV9	26/09/2013	Put	32.010	60	3.845
ANZQV9	26/09/2013	Put	32.500	0	4.475
ANZUH9	26/09/2013	Put	33.000	0	4.940
ANZVR9	26/09/2013	Put	33.500	0	5.420
ANZXK9	26/09/2013	Put	34.000	0	5.900
ANZXI9	26/09/2013	Put	34.500	0	6.385
ANZXM9	26/09/2013	Put	35.000	0	6.880
ANZXO9	26/09/2013	Put	35.500	0	7.370
ANZZH9	24/10/2013	Put	24.010	0	0.255
ANZCQ7	24/10/2013	Put	24.500
ANZZK9	24/10/2013	Put	24.510	0	0.320
ANZCO7	24/10/2013	Put	25.000
ANZZL9	24/10/2013	Put	25.010	700	0.370
ANZCS7	24/10/2013	Put	25.500
ANZZO9	24/10/2013	Put	25.510	0	0.450
ANZUX9	24/10/2013	Put	26.000	220	0.560
ANZZP9	24/10/2013	Put	26.010	0	0.540
ANZVC9	24/10/2013	Put	26.500	230	0.670
ANZZS9	24/10/2013	Put	26.510	0	0.675
ANZUT9	24/10/2013	Put	27.000	830	0.810
ANZZT9	24/10/2013	Put	27.010	321	0.820
ANZV69	24/10/2013	Put	27.500	195	0.985
ANZZW9	24/10/2013	Put	27.510	518	0.985
ANZUR9	24/10/2013	Put	28.000	46	1.180
ANZZX9	24/10/2013	Put	28.010	120	1.180
ANZV89	24/10/2013	Put	28.500	268	1.425
ANZB27	24/10/2013	Put	28.510	20	1.400
ANZV49	24/10/2013	Put	29.000	620	1.700
ANZB37	24/10/2013	Put	29.010	512	1.670
ANZUP9	24/10/2013	Put	29.500	0	2.000
ANZB67	24/10/2013	Put	29.510	169	1.965
ANZV29	24/10/2013	Put	30.000	850	2.335
ANZB77	24/10/2013	Put	30.010	0	2.290
ANZUN9	24/10/2013	Put	30.500	0	2.695
ANZBG7	24/10/2013	Put	30.510	0	2.635
ANZUV9	24/10/2013	Put	31.000	130	3.085
ANZBF7	24/10/2013	Put	31.010	0	3.005
ANZUL9	24/10/2013	Put	31.500	0	3.495
ANZBJ7	24/10/2013	Put	31.510	0	3.400
ANZUZ9	24/10/2013	Put	32.000	0	3.935
ANZBK7	24/10/2013	Put	32.010	0	3.805
ANZUJ9	24/10/2013	Put	32.500	0	4.395
ANZBO7	24/10/2013	Put	32.510	0	4.225
ANZVA9	24/10/2013	Put	33.000	0	4.875
ANZBP7	24/10/2013	Put	33.010	0	4.670
ANZVT9	24/10/2013	Put	33.500	30	5.370
ANZC57	24/10/2013	Put	33.510	0	5.130
ANZXQ9	24/10/2013	Put	34.000	0	5.870
ANZC67	24/10/2013	Put	34.010	0	5.600
ANZXS9	24/10/2013	Put	34.500	0	6.375
ANZC97	24/10/2013	Put	34.510	0	6.070
ANZXW9	24/10/2013	Put	35.000	0	6.885
ANZXU9	24/10/2013	Put	35.500	0	7.370
ANZI27	19/12/2013	Put	8.000	110	0.000
ANZI57	19/12/2013	Put	9.000	338	0.000
ANZG17	19/12/2013	Put	10.000	3,400	0.001
ANZG47	19/12/2013	Put	11.000	521	0.002
ANZLM7	19/12/2013	Put	14.000	4,047	0.030
ANZLO7	19/12/2013	Put	15.000	2,045	0.050
ANZLQ7	19/12/2013	Put	16.000	150	0.065
ANZS17	19/12/2013	Put	17.000	225	0.075
ANZS47	19/12/2013	Put	18.000	2,722	0.080
ANZS57	19/12/2013	Put	19.000	2,128	0.105
ANZWY8	19/12/2013	Put	20.000	1,042	0.165
ANZEI9	19/12/2013	Put	20.510	300	0.145
ANZWZ8	19/12/2013	Put	21.000	1,285	0.175
ANZEJ9	19/12/2013	Put	21.010	0	0.165
ANZCU9	19/12/2013	Put	21.500	779	0.195
ANZEL9	19/12/2013	Put	21.510	0	0.195
ANZZJ7	19/12/2013	Put	22.000	3,121	0.240
ANZEO9	19/12/2013	Put	22.010	245	0.230
ANZCO9	19/12/2013	Put	22.500	248	0.265
ANZEP9	19/12/2013	Put	22.510	0	0.265
ANZZM7	19/12/2013	Put	23.000	3,413	0.330
ANZES9	19/12/2013	Put	23.010	639	0.315
ANZCM9	19/12/2013	Put	23.500	564	0.370
ANZMD9	19/12/2013	Put	23.510	0	0.370
ANZC58	19/12/2013	Put	24.000	2,599	0.460
ANZME9	19/12/2013	Put	24.010	0	0.450
ANZCS9	19/12/2013	Put	24.500	239	0.555
ANZTM9	19/12/2013	Put	24.510	0	0.545
ANZF68	19/12/2013	Put	25.000	4,224	0.670
ANZYE8	19/12/2013	Put	25.010	240	0.655
ANZCQ9	19/12/2013	Put	25.500	1,685	0.790
ANZYH8	19/12/2013	Put	25.510	240	0.780
ANZC38	19/12/2013	Put	26.000	4,328	0.930
ANZYI8	19/12/2013	Put	26.010	570	0.925
ANZCW9	19/12/2013	Put	26.500	655	1.075
ANZLF9	19/12/2013	Put	26.510	50	1.090
ANZF98	19/12/2013	Put	27.000	1,745	1.250
ANZE59	19/12/2013	Put	27.010	915	1.275
ANZFY9	19/12/2013	Put	27.500	6,003	1.490
ANZE69	19/12/2013	Put	27.510	825	1.480
ANZNL8	19/12/2013	Put	28.000	761	1.750
ANZE99	19/12/2013	Put	28.010	305	1.710
ANZCY9	19/12/2013	Put	28.500	1,313	2.015
ANZR88	19/12/2013	Put	29.000	543	2.285
ANZTS9	19/12/2013	Put	29.010	200	2.365
ANZFI9	19/12/2013	Put	29.500	487	2.605
ANZFF8	19/12/2013	Put	30.000	5,133	2.945
ANZNM9	19/12/2013	Put	30.010	150	3.040
ANZJJ9	19/12/2013	Put	30.500	2,232	3.320
ANZK69	19/12/2013	Put	31.000	164	3.720
ANZNN9	19/12/2013	Put	31.010	61	3.785
ANZL59	19/12/2013	Put	31.500	1,000	4.125
ANZFI8	19/12/2013	Put	32.000	1,362	4.545
ANZQX9	19/12/2013	Put	32.500	100	4.990
ANZVE9	19/12/2013	Put	33.000	0	5.445
ANZVV9	19/12/2013	Put	33.500	0	5.905
ANZXZ9	19/12/2013	Put	34.000	0	6.375
ANZY49	19/12/2013	Put	34.500	0	6.845
ANZY29	19/12/2013	Put	35.000	0	7.320
ANZY69	19/12/2013	Put	35.500	100	7.810
ANZGU8	27/03/2014	Put	16.000	0	0.100
ANZEN8	27/03/2014	Put	17.000	30	0.115
ANZCQ8	27/03/2014	Put	18.000	0	0.110
ANZCO8	27/03/2014	Put	19.000	455	0.145
ANZCG8	27/03/2014	Put	20.000	32	0.190
ANZC98	27/03/2014	Put	21.000	106	0.250
ANZCS8	27/03/2014	Put	22.000	30	0.335
ANZTA9	27/03/2014	Put	22.010	50	0.330
ANZCI8	27/03/2014	Put	23.000	157	0.455
ANZTB9	27/03/2014	Put	23.010	425	0.445
ANZCK8	27/03/2014	Put	24.000	205	0.650
ANZTE9	27/03/2014	Put	24.010	100	0.605
ANZTK9	27/03/2014	Put	24.500	30	0.760
ANZCM8	27/03/2014	Put	25.000	165	0.880
ANZSL9	27/03/2014	Put	25.010	200	0.820
ANZRT9	27/03/2014	Put	25.500	60	1.010
ANZU49	27/03/2014	Put	25.510	0	0.970
ANZC78	27/03/2014	Put	26.000	150	1.160
ANZSM9	27/03/2014	Put	26.010	20	1.125
ANZRV9	27/03/2014	Put	26.500	75	1.325
ANZU79	27/03/2014	Put	26.510	0	1.210
ANZL38	27/03/2014	Put	27.000	859	1.510
ANZSP9	27/03/2014	Put	27.010	46	1.475
ANZRP9	27/03/2014	Put	27.500	1,230	1.715
ANZC37	27/03/2014	Put	27.510	210	1.695
ANZNN8	27/03/2014	Put	28.000	882	1.980
ANZSQ9	27/03/2014	Put	28.010	6	1.935
ANZRN9	27/03/2014	Put	28.500	180	2.210
ANZRF8	27/03/2014	Put	29.000	80	2.510
ANZST9	27/03/2014	Put	29.010	30	2.425
ANZRX9	27/03/2014	Put	29.500	240	2.835
ANZVP8	27/03/2014	Put	30.000	1,486	3.180
ANZSU9	27/03/2014	Put	30.010	20	3.060
ANZRZ9	27/03/2014	Put	30.500	100	3.540
ANZIM9	27/03/2014	Put	31.000	180	3.915
ANZSX9	27/03/2014	Put	31.010	0	3.765
ANZRR9	27/03/2014	Put	31.500	150	4.310
ANZK89	27/03/2014	Put	32.000	50	4.715
ANZSY9	27/03/2014	Put	32.010	60	4.530
ANZTG9	27/03/2014	Put	32.500	0	5.135
ANZLY9	27/03/2014	Put	33.000	0	5.565
ANZT29	27/03/2014	Put	33.010	0	5.340
ANZVX9	27/03/2014	Put	33.500	0	6.005
ANZYA9	27/03/2014	Put	34.000	0	6.455
ANZYE9	27/03/2014	Put	34.500	0	6.910
ANZYC9	27/03/2014	Put	35.000	0	7.375
ANZY89	27/03/2014	Put	35.500	0	7.855
ANZGW8	26/06/2014	Put	16.000	110	0.135
ANZEP8	26/06/2014	Put	17.000	0	0.200
ANZCY8	26/06/2014	Put	18.000	0	0.235
ANZD18	26/06/2014	Put	19.000	0	0.290
ANZU67	26/06/2014	Put	19.500	210	0.325
ANZU77	26/06/2014	Put	20.000	1,610	0.360
ANZJW9	26/06/2014	Put	21.000	0	0.480
ANZJZ9	26/06/2014	Put	21.500	0	0.520
ANZK19	26/06/2014	Put	22.000	0	0.585
ANZCW8	26/06/2014	Put	23.000	76	0.805
ANZD38	26/06/2014	Put	24.000	200	0.965
ANZVH9	26/06/2014	Put	24.500	100	1.090
ANZD58	26/06/2014	Put	25.000	800	1.250
ANZCU8	26/06/2014	Put	26.000	150	1.610
ANZL58	26/06/2014	Put	27.000	800	2.080
ANZNP8	26/06/2014	Put	28.000	750	2.515
ANZRH8	26/06/2014	Put	29.000	45	3.110
ANZVR8	26/06/2014	Put	30.000	1,190	3.770
ANZIO9	26/06/2014	Put	31.000	1,400	4.485
ANZKA9	26/06/2014	Put	32.000	0	5.255
ANZM19	26/06/2014	Put	33.000	0	6.070
ANZVZ9	26/06/2014	Put	34.000	0	6.915
ANZYI9	26/06/2014	Put	35.000	0	7.790
ANZYG9	26/06/2014	Put	36.000	0	8.680
ANZBX7	25/09/2014	Put	17.000	0	0.090
ANZBY7	25/09/2014	Put	18.000	0	0.140
ANZC27	25/09/2014	Put	19.000	0	0.210
ANZN67	25/09/2014	Put	20.000	15	0.300
ANZUB8	25/09/2014	Put	21.000	0	0.420
ANZBP9	25/09/2014	Put	22.000	397	0.580
ANZBS9	25/09/2014	Put	23.000	100	0.780
ANZYO7	25/09/2014	Put	24.000	503	1.035
ANZYR7	25/09/2014	Put	24.500	60	1.160
ANZBT9	25/09/2014	Put	25.000	0	1.295
ANZBV9	25/09/2014	Put	26.000	40	1.655
ANZU98	25/09/2014	Put	27.000	0	2.080
ANZUF8	25/09/2014	Put	28.000	40	2.545
ANZUD8	25/09/2014	Put	29.000	0	3.080
ANZVT8	25/09/2014	Put	30.000	0	3.685
ANZIQ9	25/09/2014	Put	31.000	0	4.360
ANZKC9	25/09/2014	Put	32.000	0	5.310
ANZM39	25/09/2014	Put	33.000	0	6.120
ANZW29	25/09/2014	Put	34.000	0	6.960
ANZYK9	25/09/2014	Put	35.000	0	7.840
ANZYM9	25/09/2014	Put	36.000	0	8.735
ANZGY8	18/12/2014	Put	16.000	250	0.255
ANZER8	18/12/2014	Put	17.000	0	0.265
ANZDP8	18/12/2014	Put	18.000	0	0.275
ANZDX8	18/12/2014	Put	19.000	0	0.300
ANZDV8	18/12/2014	Put	20.000	2,930	0.505
ANZDT8	18/12/2014	Put	21.000	60	0.525
ANZDR8	18/12/2014	Put	22.000	150	0.635
ANZD98	18/12/2014	Put	23.000	869	0.895
ANZD78	18/12/2014	Put	24.000	30	1.170
ANZDL8	18/12/2014	Put	25.000	949	1.550
ANZDN8	18/12/2014	Put	26.000	30	1.990
ANZL78	18/12/2014	Put	27.000	2,000	2.350
ANZLN8	18/12/2014	Put	28.000	2,000	2.820
ANZLO8	18/12/2014	Put	29.000	70	3.660
ANZVV8	18/12/2014	Put	30.000	100	4.065
ANZIS9	18/12/2014	Put	31.000	0	4.775
ANZKE9	18/12/2014	Put	32.000	0	5.540
ANZM59	18/12/2014	Put	33.000	0	6.370
ANZW49	18/12/2014	Put	34.000	0	7.235
ANZYQ9	18/12/2014	Put	35.000	0	8.120
ANZYO9	18/12/2014	Put	36.000	0	9.025
ANZTI9	26/03/2015	Put	24.000	0	1.080
ANZSE9	26/03/2015	Put	25.000	0	1.450
ANZS29	26/03/2015	Put	26.000	0	1.885
ANZS49	26/03/2015	Put	27.000	0	2.385
ANZSC9	26/03/2015	Put	28.000	0	2.955
ANZSA9	26/03/2015	Put	29.000	0	3.585
ANZSG9	26/03/2015	Put	30.000	0	4.265
ANZSI9	26/03/2015	Put	31.000	0	4.985
ANZS89	26/03/2015	Put	32.000	0	5.755
ANZS69	26/03/2015	Put	33.000	0	6.560
ANZW69	26/03/2015	Put	34.000	0	7.395
ANZYU9	26/03/2015	Put	35.000	0	8.255
ANZYS9	26/03/2015	Put	36.000	0	9.140
ANZK38	25/06/2015	Put	18.000	350	0.390
ANZK58	25/06/2015	Put	19.000	0	0.560
ANZJO8	25/06/2015	Put	20.000	200	0.775
ANZJQ8	25/06/2015	Put	21.000	202	1.035
ANZJW8	25/06/2015	Put	22.000	152	1.170
ANZJU8	25/06/2015	Put	23.000	296	1.375
ANZK18	25/06/2015	Put	24.000	1,374	1.755
ANZJY8	25/06/2015	Put	25.000	225	2.155
ANZJS8	25/06/2015	Put	26.000	1,620	2.390
ANZL98	25/06/2015	Put	27.000	0	2.715
ANZLR8	25/06/2015	Put	28.000	0	3.615
ANZLS8	25/06/2015	Put	29.000	0	4.245
ANZVX8	25/06/2015	Put	30.000	0	4.915
ANZIU9	25/06/2015	Put	31.000	0	5.615
ANZKG9	25/06/2015	Put	32.000	0	6.360
ANZM79	25/06/2015	Put	33.000	0	7.130
ANZW89	25/06/2015	Put	34.000	0	7.930
ANZYZ9	25/06/2015	Put	35.000	0	8.750
ANZYW9	25/06/2015	Put	36.000	0	9.590
ANZD59	17/12/2015	Put	21.000	0	0.490
ANZD79	17/12/2015	Put	22.000	0	0.720
ANZDL9	17/12/2015	Put	23.000	0	1.010
ANZDR9	17/12/2015	Put	24.000	10	1.125
ANZD99	17/12/2015	Put	25.000	10	1.990
ANZDN9	17/12/2015	Put	26.000	0	2.560
ANZD19	17/12/2015	Put	27.000	0	3.630
ANZD39	17/12/2015	Put	28.000	2	4.235
ANZDP9	17/12/2015	Put	29.000	0	4.640
ANZEY9	17/12/2015	Put	30.000	2,000	5.260
ANZIW9	17/12/2015	Put	31.000	2,500	5.865
ANZKI9	17/12/2015	Put	32.000	780	6.270
ANZM99	17/12/2015	Put	33.000	780	6.950
ANZWA9	17/12/2015	Put	34.000	500	7.815
ANZZ29	17/12/2015	Put	35.000	0	8.695
ANZZ49	17/12/2015	Put	36.000	500	9.585

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.

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links