Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
ASX 35.570 Up 0.510 35.250 35.600 35.110 35.580 35.080 551,404 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ASXJ47 23/04/2014 Call 31.000 4.570 4.570 0.000   0 4.065
ASXJ57 23/04/2014 Put 31.000 0.000 0.000 0.000   15 0.000
ASXE57 23/04/2014 Call 31.500 4.070 4.070 0.000   0 3.570
ASXE67 23/04/2014 Put 31.500 0.000 0.000 0.000   34 0.000
ASXDY7 23/04/2014 Call 32.000 3.570 3.570 0.000   0 3.070
ASXDZ7 23/04/2014 Put 32.000 0.000 0.000 0.000   547 0.000
ASXYM9 23/04/2014 Call 32.500 3.070 3.070 0.000   0 2.570
ASXYN9 23/04/2014 Put 32.500 0.000 0.000 0.000   50 0.000
ASXY89 23/04/2014 Call 33.000 2.570 2.570 0.000   0 2.070
ASXY99 23/04/2014 Put 33.000 0.000 0.000 0.000   50 0.000
ASXYO9 23/04/2014 Call 33.500 2.070 2.070 0.000   0 1.570
ASXYP9 23/04/2014 Put 33.500 0.000 0.000 0.000   61 0.000
ASXYG9 23/04/2014 Call 34.000 1.570 1.570 0.000   0 1.075
ASXYH9 23/04/2014 Put 34.000 0.000 0.000 0.000   215 0.000
ASXY29 23/04/2014 Call 34.500 1.070 1.070 0.000   15 0.595
ASXY39 23/04/2014 Put 34.500 0.000 0.000 0.000   547 0.008
ASXYE9 23/04/2014 Call 35.000 0.570 0.570 0.000   42 0.200
ASXYF9 23/04/2014 Put 35.000 0.001 0.001 0.000   844 0.110
ASXJV7 23/04/2014 Call 35.010 0.565 0.565 0.000 7 47 0.190
ASXJU7 23/04/2014 Put 35.010 0.001 0.001 0.000   135 0.110
ASXY49 23/04/2014 Call 35.500 0.145 0.145 0.000 130 182 0.020
ASXY59 23/04/2014 Put 35.500 0.075 0.075 0.000 100 422 0.455
ASXM47 23/04/2014 Call 35.510 0.140 0.140 0.000   10 0.015
ASXM57 23/04/2014 Put 35.510 0.075 0.075 0.000   0 0.465
ASXYK9 23/04/2014 Call 36.000 0.006 0.006 0.000   369 0.000
ASXYL9 23/04/2014 Put 36.000 0.435 0.435 0.000   121 0.940
ASXM77 23/04/2014 Call 36.010 0.005 0.005 0.000   33 0.000
ASXM67 23/04/2014 Put 36.010 0.445 0.445 0.000   80 0.950
ASXYA9 23/04/2014 Call 36.500 0.000 0.000 0.000   406 0.000
ASXYB9 23/04/2014 Put 36.500 0.930 0.930 0.000   0 1.440
ASXLU7 23/04/2014 Call 36.510 0.000 0.000 0.000   72 0.000
ASXLW7 23/04/2014 Put 36.510 0.940 0.940 0.000 130 130 1.450
ASXYI9 23/04/2014 Call 37.000 0.000 0.000 0.000   811 0.000
ASXYJ9 23/04/2014 Put 37.000 1.430 1.430 0.000   140 1.940
ASXLY7 23/04/2014 Call 37.010 0.000 0.000 0.000   0 0.000
ASXLX7 23/04/2014 Put 37.010 1.440 1.440 0.000   305 1.950
ASXXZ9 23/04/2014 Call 37.500 0.000 0.000 0.000   1,550 0.000
ASXY19 23/04/2014 Put 37.500 1.930 1.930 0.000   26 2.440
ASXLZ7 23/04/2014 Call 37.510 0.000 0.000 0.000   0 0.000
ASXM17 23/04/2014 Put 37.510 1.940 1.940 0.000   0 2.450
ASXYQ9 23/04/2014 Call 38.000 0.000 0.000 0.000   312 0.000
ASXYR9 23/04/2014 Put 38.000 2.430 2.430 0.000   1,003 2.940
ASXM37 23/04/2014 Call 38.010 0.000 0.000 0.000   0 0.000
ASXM27 23/04/2014 Put 38.010 2.440 2.440 0.000   0 2.950
ASXYC9 23/04/2014 Call 38.500 0.000 0.000 0.000   55 0.000
ASXYD9 23/04/2014 Put 38.500 2.930 2.930 0.000   0 3.440
ASXYS9 23/04/2014 Call 39.000 0.000 0.000 0.000   0 0.000
ASXYT9 23/04/2014 Put 39.000 3.430 3.430 0.000   0 3.940
ASXC97 23/04/2014 Call 39.010 0.000 0.000 0.000   0 0.000
ASXCF7 23/04/2014 Put 39.010 3.440 3.440 0.000   40 3.950
ASXY69 23/04/2014 Call 39.500 0.000 0.000 0.000   0 0.000
ASXY79 23/04/2014 Put 39.500 3.930 3.930 0.000   0 4.440
ASXKF7 23/04/2014 Call 39.510 0.000 0.000 0.000   129 0.000
ASXKG7 23/04/2014 Put 39.510 3.940 3.940 0.000   0 4.450
ASXYZ9 23/04/2014 Call 40.000 0.000 0.000 0.000   0 0.000
ASXZ19 23/04/2014 Put 40.000 4.430 4.430 0.000   0 4.940
ASXKI7 23/04/2014 Call 40.010 0.000 0.000 0.000   351 0.000
ASXKH7 23/04/2014 Put 40.010 4.440 4.440 0.000   0 4.945
ASXZG9 23/04/2014 Call 40.500 0.000 0.000 0.000   0 0.000
ASXZH9 23/04/2014 Put 40.500 4.930 4.930 0.000   0 5.440
ASXKJ7 23/04/2014 Call 40.510 0.000 0.000 0.000   0 0.000
ASXKK7 23/04/2014 Put 40.510 4.940 4.940 0.000   0 5.445
ASXZQ9 23/04/2014 Call 41.000 0.000 0.000 0.000   0 0.000
ASXZR9 23/04/2014 Put 41.000 5.430 5.430 0.000   0 5.940
ASXKM7 23/04/2014 Call 41.010 0.000 0.000 0.000   0 0.000
ASXKL7 23/04/2014 Put 41.010 5.440 5.440 0.000   0 5.945
ASXB27 23/04/2014 Call 41.500 0.000 0.000 0.000   0 0.000
ASXB37 23/04/2014 Put 41.500 5.930 5.930 0.000   0 6.440
ASXKN7 23/04/2014 Call 41.510 0.000 0.000 0.000   0 0.000
ASXKO7 23/04/2014 Put 41.510 5.940 5.940 0.000   0 6.445
ASXKQ7 23/04/2014 Call 42.010 0.000 0.000 0.000   0 0.000
ASXKP7 23/04/2014 Put 42.010 6.440 6.440 0.000   0 6.945
ASXJJ7 29/05/2014 Call 27.010 8.630 8.630 0.000   42 8.120
ASXJI7 29/05/2014 Put 27.010 0.000 0.000 0.000   0 0.000
ASXJK7 29/05/2014 Call 27.510 8.130 8.130 0.000   15 7.625
ASXJL7 29/05/2014 Put 27.510 0.000 0.000 0.000   0 0.000
ASXJN7 29/05/2014 Call 29.010 6.635 6.635 0.000   0 6.130
ASXJM7 29/05/2014 Put 29.010 0.000 0.000 0.000   0 0.001
ASXJO7 29/05/2014 Call 29.510 6.135 6.135 0.000   18 5.635
ASXJP7 29/05/2014 Put 29.510 0.001 0.001 0.000   0 0.002
ASXJR7 29/05/2014 Call 30.010 5.640 5.640 0.000   0 5.140
ASXJQ7 29/05/2014 Put 30.010 0.003 0.003 0.000   0 0.005
ASXJS7 29/05/2014 Call 30.510 5.140 5.140 0.000   0 4.650
ASXJT7 29/05/2014 Put 30.510 0.006 0.006 0.000   0 0.010
ASXJ67 29/05/2014 Call 31.000 4.655 4.655 0.000   0 4.180
ASXJ77 29/05/2014 Put 31.000 0.015 0.015 0.000   0 0.020
ASXE77 29/05/2014 Call 31.500 4.160 4.160 0.000   0 3.685
ASXE87 29/05/2014 Put 31.500 0.015 0.015 0.000   15 0.025
ASXE17 29/05/2014 Call 32.000 3.665 3.665 0.000   0 3.195
ASXE27 29/05/2014 Put 32.000 0.020 0.020 0.000   73 0.035
ASXDQ7 29/05/2014 Call 32.500 3.170 3.170 0.000   0 2.710
ASXDR7 29/05/2014 Put 32.500 0.030 0.030 0.000   51 0.050
ASXDS7 29/05/2014 Call 33.000 2.685 2.685 0.000   0 2.240
ASXDT7 29/05/2014 Put 33.000 0.040 0.040 0.000   85 0.075
ASXB87 29/05/2014 Call 33.500 2.215 2.215 0.000   0 1.785
ASXB97 29/05/2014 Put 33.500 0.060 0.060 0.000   40 0.110
ASXIW7 29/05/2014 Call 33.510 2.205 2.205 0.000   0 1.775
ASXIV7 29/05/2014 Put 33.510 0.060 0.060 0.000   0 0.110
ASXBW7 29/05/2014 Call 34.000 1.755 1.755 0.000   0 1.360
ASXBX7 29/05/2014 Put 34.000 0.100 0.100 0.000   91 0.180
ASXBO7 29/05/2014 Call 34.500 1.330 1.330 0.000   50 0.975
ASXBP7 29/05/2014 Put 34.500 0.165 0.165 0.205 156 30 0.290
ASXBU7 29/05/2014 Call 35.000 0.945 0.945 0.000   40 0.650
ASXBV7 29/05/2014 Put 35.000 0.280 0.280 0.325 215 365 0.465
ASXMY7 29/05/2014 Call 35.010 0.940 0.940 0.000   0 0.640
ASXMZ7 29/05/2014 Put 35.010 0.280 0.280 0.350 50 0 0.460
ASXBJ7 29/05/2014 Call 35.500 0.625 0.625 0.615 9 253 0.400
ASXBK7 29/05/2014 Put 35.500 0.460 0.460 0.585 150 88 0.725
ASXN27 29/05/2014 Call 35.510 0.620 0.620 0.450 50 15 0.395
ASXN17 29/05/2014 Put 35.510 0.460 0.460 0.000   0 0.715
ASXBY7 29/05/2014 Call 36.000 0.380 0.380 0.325 60 1,002 0.225
ASXBZ7 29/05/2014 Put 36.000 0.725 0.725 0.000   60 1.070
ASXN37 29/05/2014 Call 36.010 0.375 0.375 0.000   0 0.220
ASXN47 29/05/2014 Put 36.010 0.720 0.720 0.000   130 1.055
ASXBL7 29/05/2014 Call 36.500 0.215 0.215 0.000   123 0.120
ASXBM7 29/05/2014 Put 36.500 1.080 1.080 0.000   35 1.485
ASXNL7 29/05/2014 Call 36.510 0.210 0.210 0.170 104    
ASXNM7 29/05/2014 Put 36.510 1.065 1.065 0.000 130    
ASXC17 29/05/2014 Call 37.000 0.110 0.110 0.000   147 0.060
ASXC27 29/05/2014 Put 37.000 1.500 1.500 0.000   13 1.955
ASXNK7 29/05/2014 Call 37.010 0.110 0.110 0.000   0 0.060
ASXN97 29/05/2014 Put 37.010 1.480 1.480 0.000   0 1.915
ASXBS7 29/05/2014 Call 37.500 0.055 0.055 0.000   136 0.030
ASXBT7 29/05/2014 Put 37.500 1.965 1.965 0.000   0 2.440
ASXC37 29/05/2014 Call 38.000 0.025 0.025 0.000   275 0.015
ASXC47 29/05/2014 Put 38.000 2.450 2.450 0.000   0 2.940
ASXBQ7 29/05/2014 Call 38.500 0.010 0.010 0.000   15 0.006
ASXBR7 29/05/2014 Put 38.500 2.940 2.940 0.000   0 3.440
ASXBH7 29/05/2014 Call 39.000 0.004 0.004 0.000   0 0.002
ASXBI7 29/05/2014 Put 39.000 3.440 3.440 0.000   0 3.940
ASXC57 29/05/2014 Call 39.500 0.002 0.002 0.000   0 0.001
ASXC67 29/05/2014 Put 39.500 3.940 3.940 0.000   0 4.440
ASXBF7 29/05/2014 Call 40.000 0.001 0.001 0.000   15 0.000
ASXBG7 29/05/2014 Put 40.000 4.440 4.440 0.000   0 4.940
ASXC77 29/05/2014 Call 40.500 0.000 0.000 0.000   0 0.000
ASXC87 29/05/2014 Put 40.500 4.940 4.940 0.000   0 5.440
ASXK77 29/05/2014 Call 41.000 0.000 0.000 0.000   0 0.000
ASXK87 29/05/2014 Put 41.000 5.440 5.440 0.000   0 5.940
ASXDO7 26/06/2014 Call 0.010 35.730 35.730 0.000   0 35.230
ASXXG7 26/06/2014 Call 24.750 10.935 10.935 0.000   0 10.440
ASXXH7 26/06/2014 Put 24.750 0.001 0.001 0.000   0 0.002
ASXVL7 26/06/2014 Call 25.730 9.965 9.965 0.000   0 9.465
ASXVM7 26/06/2014 Put 25.730 0.004 0.004 0.000   0 0.005
ASXVP7 26/06/2014 Call 26.720 8.980 8.980 0.000   0 8.480
ASXVQ7 26/06/2014 Put 26.720 0.008 0.008 0.000   30 0.010
ASXVN7 26/06/2014 Call 27.710 7.995 7.995 0.000   0 7.500
ASXVO7 26/06/2014 Put 27.710 0.015 0.015 0.000   0 0.020
ASXVJ7 26/06/2014 Call 28.700 7.015 7.015 0.000   0 6.520
ASXVK7 26/06/2014 Put 28.700 0.020 0.020 0.000   5 0.025
ASXVH7 26/06/2014 Call 29.690 6.035 6.035 0.000   0 5.545
ASXVI7 26/06/2014 Put 29.690 0.030 0.030 0.000   0 0.035
ASXVX7 26/06/2014 Call 30.680 5.060 5.060 0.000   0 4.580
ASXVY7 26/06/2014 Put 30.680 0.045 0.045 0.000   27 0.050
ASXVB9 26/06/2014 Call 31.180 4.570 4.570 0.000   0 4.100
ASXVC9 26/06/2014 Put 31.180 0.050 0.050 0.000   0 0.065
ASXVV7 26/06/2014 Call 31.670 4.090 4.090 0.000   0 3.630
ASXVW7 26/06/2014 Put 31.670 0.065 0.065 0.000   72 0.080
ASXV99 26/06/2014 Call 32.170 3.610 3.610 0.000   0 3.155
ASXVA9 26/06/2014 Put 32.170 0.080 0.080 0.000   0 0.105
ASXG57 26/06/2014 Call 32.180 3.600 3.600 0.000   20 3.150
ASXG67 26/06/2014 Put 32.180 0.080 0.080 0.000   0 0.105
ASXVT7 26/06/2014 Call 32.660 3.145 3.145 0.000   0 2.705
ASXVU7 26/06/2014 Put 32.660 0.100 0.100 0.000   62 0.140
ASXVL9 26/06/2014 Call 33.160 2.685 2.685 0.000   0 2.260
ASXVM9 26/06/2014 Put 33.160 0.135 0.135 0.000   79 0.190
ASXVR7 26/06/2014 Call 33.650 2.245 2.245 0.000   0 1.845
ASXVS7 26/06/2014 Put 33.650 0.185 0.185 0.000   192 0.260
ASXVH9 26/06/2014 Call 34.150 1.820 1.820 0.000   0 1.455
ASXVI9 26/06/2014 Put 34.150 0.260 0.260 0.000   20 0.365
ASXC38 26/06/2014 Call 34.640 1.435 1.435 0.000   0 1.105
ASXC48 26/06/2014 Put 34.640 0.365 0.365 0.000   25 0.510
ASXNN7 26/06/2014 Call 34.650 1.425 1.425 0.000      
ASXNO7 26/06/2014 Put 34.650 0.360 0.360 0.415 34    
ASXVJ9 26/06/2014 Call 35.140 1.085 1.085 0.000   69 0.805
ASXVK9 26/06/2014 Put 35.140 0.515 0.515 0.000   100 0.715
ASXNQ7 26/06/2014 Call 35.150 1.075 1.075 0.000      
ASXNP7 26/06/2014 Put 35.150 0.510 0.510 0.000      
ASXF68 26/06/2014 Call 35.630 0.790 0.790 0.680 7 117 0.565
ASXF78 26/06/2014 Put 35.630 0.715 0.715 0.000   267 0.975
ASXNR7 26/06/2014 Call 35.640 0.785 0.785 0.000      
ASXNS7 26/06/2014 Put 35.640 0.705 0.705 0.000      
ASXVD9 26/06/2014 Call 36.130 0.550 0.550 0.000   82 0.375
ASXVE9 26/06/2014 Put 36.130 0.980 0.980 0.000 250 516 1.300
ASXUB8 26/06/2014 Call 36.620 0.365 0.365 0.310 279 63 0.245
ASXUC8 26/06/2014 Put 36.620 1.300 1.300 0.000   32 1.680
ASXVF9 26/06/2014 Call 37.120 0.240 0.240 0.000   502 0.155
ASXVG9 26/06/2014 Put 37.120 1.685 1.685 0.000   0 2.110
ASXWU8 26/06/2014 Call 37.610 0.155 0.155 0.000   395 0.095
ASXWV8 26/06/2014 Put 37.610 2.105 2.105 0.000   0 2.565
ASXVN9 26/06/2014 Call 38.110 0.100 0.100 0.000   46 0.060
ASXVO9 26/06/2014 Put 38.110 2.570 2.570 0.000   0 3.050
ASXFS7 26/06/2014 Call 38.120 0.100 0.100 0.000   83 0.060
ASXFT7 26/06/2014 Put 38.120 2.500 2.500 0.000   0 2.950
ASXYE8 26/06/2014 Call 38.600 0.070 0.070 0.000   44 0.040
ASXYF8 26/06/2014 Put 38.600 3.040 3.040 0.000   0 3.540
ASXXM9 26/06/2014 Call 39.100 0.045 0.045 0.000   45 0.025
ASXXN9 26/06/2014 Put 39.100 3.535 3.535 0.000   0 4.040
ASXZQ8 26/06/2014 Call 39.590 0.030 0.030 0.000   15 0.020
ASXZR8 26/06/2014 Put 39.590 4.025 4.025 0.000   0 4.530
ASXZ29 26/06/2014 Call 40.090 0.020 0.020 0.000   0 0.010
ASXZ39 26/06/2014 Put 40.090 4.525 4.525 0.000   0 5.030
ASXDN9 26/06/2014 Call 40.580 0.015 0.015 0.000   37 0.008
ASXDO9 26/06/2014 Put 40.580 5.015 5.015 0.000   0 5.520
ASXZS9 26/06/2014 Call 41.080 0.008 0.008 0.000   0 0.005
ASXZT9 26/06/2014 Put 41.080 5.510 5.510 0.000   0 6.020
ASXL49 26/06/2014 Call 41.570 0.005 0.005 0.000   45 0.003
ASXL59 26/06/2014 Put 41.570 6.000 6.000 0.000   0 6.510
ASXME9 26/06/2014 Call 42.560 0.001 0.001 0.000   0 0.001
ASXMF9 26/06/2014 Put 42.560 6.990 6.990 0.000   0 7.500
ASXNX9 26/06/2014 Call 43.550 0.000 0.000 0.000   21 0.000
ASXNY9 26/06/2014 Put 43.550 7.980 7.980 0.000   0 8.490
ASXJ87 24/07/2014 Call 31.000 4.845 4.845 0.000   0 4.385
ASXJ97 24/07/2014 Put 31.000 0.080 0.080 0.000   0 0.090
ASXIX7 24/07/2014 Call 31.500 4.360 4.360 0.000   0 3.910
ASXIY7 24/07/2014 Put 31.500 0.100 0.100 0.000   0 0.120
ASXGV7 24/07/2014 Call 32.000 3.890 3.890 0.000   0 3.445
ASXGW7 24/07/2014 Put 32.000 0.125 0.125 0.000   35 0.155
ASXGX7 24/07/2014 Call 32.500 3.425 3.425 0.000   0 3.000
ASXGY7 24/07/2014 Put 32.500 0.155 0.155 0.000   45 0.200
ASXGZ7 24/07/2014 Call 33.000 2.975 2.975 0.000   0 2.570
ASXI17 24/07/2014 Put 33.000 0.200 0.200 0.000   15 0.260
ASXI27 24/07/2014 Call 33.500 2.540 2.540 0.000   0 2.155
ASXI37 24/07/2014 Put 33.500 0.255 0.255 0.000   15 0.345
ASXI47 24/07/2014 Call 34.000 2.130 2.130 0.000   0 1.765
ASXI57 24/07/2014 Put 34.000 0.340 0.340 0.000   45 0.455
ASXG77 24/07/2014 Call 34.010 2.120 2.120 0.000   0 1.755
ASXG87 24/07/2014 Put 34.010 0.335 0.335 0.000   30 0.450
ASXI67 24/07/2014 Call 34.500 1.745 1.745 0.000   0 1.405
ASXI77 24/07/2014 Put 34.500 0.450 0.450 0.000   25 0.600
ASXGK7 24/07/2014 Call 34.510 1.735 1.735 0.000   0 1.400
ASXG97 24/07/2014 Put 34.510 0.445 0.445 0.000   12 0.595
ASXI87 24/07/2014 Call 35.000 1.390 1.390 0.000   0 1.085
ASXI97 24/07/2014 Put 35.000 0.600 0.600 0.000   0 0.790
ASXGL7 24/07/2014 Call 35.010 1.380 1.380 0.000   32 1.080
ASXGM7 24/07/2014 Put 35.010 0.590 0.590 0.000   0 0.780
ASXIF7 24/07/2014 Call 35.500 1.075 1.075 0.000   170 0.815
ASXIG7 24/07/2014 Put 35.500 0.790 0.790 0.000   0 1.025
ASXGO7 24/07/2014 Call 35.510 1.070 1.070 0.000   100 0.810
ASXGN7 24/07/2014 Put 35.510 0.775 0.775 0.000   40 1.010
ASXIH7 24/07/2014 Call 36.000 0.810 0.810 0.000   0 0.590
ASXII7 24/07/2014 Put 36.000 1.030 1.030 0.000   10 1.320
ASXGP7 24/07/2014 Call 36.010 0.805 0.805 0.000   25 0.590
ASXGQ7 24/07/2014 Put 36.010 1.010 1.010 0.000   40 1.295
ASXIJ7 24/07/2014 Call 36.500 0.595 0.595 0.000   10 0.420
ASXIK7 24/07/2014 Put 36.500 1.325 1.325 0.000   0 1.665
ASXGS7 24/07/2014 Call 36.510 0.590 0.590 0.000   25 0.415
ASXGR7 24/07/2014 Put 36.510 1.290 1.290 0.000   0 1.625
ASXIL7 24/07/2014 Call 37.000 0.425 0.425 0.000   30 0.290
ASXIM7 24/07/2014 Put 37.000 1.675 1.675 0.000   0 2.060
ASXGT7 24/07/2014 Call 37.010 0.420 0.420 0.000   250 0.290
ASXGU7 24/07/2014 Put 37.010 1.625 1.625 0.000   555 2.005
ASXIN7 24/07/2014 Call 37.500 0.300 0.300 0.000   94 0.200
ASXIO7 24/07/2014 Put 37.500 2.070 2.070 0.000   0 2.495
ASXIP7 24/07/2014 Call 38.000 0.210 0.210 0.000   165 0.135
ASXIQ7 24/07/2014 Put 38.000 2.505 2.505 0.000   0 2.960
ASXK47 24/07/2014 Call 38.010 0.205 0.205 0.000   0 0.135
ASXK37 24/07/2014 Put 38.010 2.420 2.420 0.000   0 2.860
ASXIR7 24/07/2014 Call 38.500 0.145 0.145 0.000   300 0.090
ASXIS7 24/07/2014 Put 38.500 2.970 2.970 0.000   0 3.440
ASXK67 24/07/2014 Call 38.510 0.145 0.145 0.000   10 0.090
ASXK57 24/07/2014 Put 38.510 2.865 2.865 0.000   0 3.315
ASXIT7 24/07/2014 Call 39.000 0.100 0.100 0.000   72 0.065
ASXIU7 24/07/2014 Put 39.000 3.455 3.455 0.000   0 3.940
ASXJW7 24/07/2014 Call 39.500 0.075 0.075 0.000   165 0.045
ASXJX7 24/07/2014 Put 39.500 3.945 3.945 0.000   0 4.440
ASXJY7 24/07/2014 Call 40.000 0.055 0.055 0.000   0 0.035
ASXJZ7 24/07/2014 Put 40.000 4.445 4.445 0.000   0 4.940
ASXK17 24/07/2014 Call 40.500 0.045 0.045 0.000   0 0.030
ASXK27 24/07/2014 Put 40.500 4.945 4.945 0.000   0 5.440
ASXK97 24/07/2014 Call 41.000 0.040 0.040 0.000   0 0.025
ASXKA7 24/07/2014 Put 41.000 5.445 5.445 0.000   0 5.940
ASXN57 28/08/2014 Call 31.000 5.000 5.000 0.000   0 4.550
ASXN67 28/08/2014 Put 31.000 0.155 0.155 0.000   0 0.195
ASXMW7 28/08/2014 Call 31.500 4.530 4.530 0.000   0 4.090
ASXMX7 28/08/2014 Put 31.500 0.195 0.195 0.000   0 0.235
ASXLS7 28/08/2014 Call 32.000 4.075 4.075 0.000   0 3.650
ASXLT7 28/08/2014 Put 32.000 0.235 0.235 0.260 402 610 0.295
ASXLR7 28/08/2014 Call 32.500 3.635 3.635 0.000   0 3.220
ASXLQ7 28/08/2014 Put 32.500 0.290 0.290 0.000   0 0.360
ASXLO7 28/08/2014 Call 33.000 3.205 3.205 0.000   0 2.810
ASXLP7 28/08/2014 Put 33.000 0.345 0.345 0.000   218 0.445
ASXM97 28/08/2014 Call 33.010 3.200 3.200 0.000   0 2.800
ASXM87 28/08/2014 Put 33.010 0.340 0.340 0.000   0 0.440
ASXLN7 28/08/2014 Call 33.500 2.800 2.800 0.000   0 2.420
ASXLM7 28/08/2014 Put 33.500 0.425 0.425 0.000   123 0.555
ASXMA7 28/08/2014 Call 33.510 2.790 2.790 0.000   0 2.410
ASXMB7 28/08/2014 Put 33.510 0.420 0.420 0.000   0 0.545
ASXL47 28/08/2014 Call 34.000 2.410 2.410 0.000   0 2.050
ASXL57 28/08/2014 Put 34.000 0.525 0.525 0.000   27 0.685
ASXMD7 28/08/2014 Call 34.010 2.400 2.400 0.000   0 2.040
ASXMC7 28/08/2014 Put 34.010 0.515 0.515 0.000   10 0.670
ASXKV7 28/08/2014 Call 34.500 2.040 2.040 0.000   0 1.700
ASXKW7 28/08/2014 Put 34.500 0.655 0.655 0.000   218 0.845
ASXME7 28/08/2014 Call 34.510 2.030 2.030 0.000   0 1.695
ASXMF7 28/08/2014 Put 34.510 0.640 0.640 0.000   0 0.830
ASXL87 28/08/2014 Call 35.000 1.695 1.695 0.000   0 1.390
ASXL97 28/08/2014 Put 35.000 0.810 0.810 0.000   123 1.040
ASXKT7 28/08/2014 Call 35.500 1.390 1.390 0.000   70 1.115
ASXKU7 28/08/2014 Put 35.500 1.010 1.010 0.000   15 1.275
ASXLG7 28/08/2014 Call 36.000 1.120 1.120 0.000 1,000 0 0.880
ASXLH7 28/08/2014 Put 36.000 1.245 1.245 0.000   0 1.550
ASXKR7 28/08/2014 Call 36.500 0.890 0.890 0.000   0 0.685
ASXKS7 28/08/2014 Put 36.500 1.525 1.525 0.000   0 1.870
ASXLA7 28/08/2014 Call 37.000 0.695 0.695 0.000   0 0.520
ASXLB7 28/08/2014 Put 37.000 1.840 1.840 0.000   0 2.225
ASXKZ7 28/08/2014 Call 37.500 0.535 0.535 0.000   0 0.395
ASXL17 28/08/2014 Put 37.500 2.200 2.200 0.000   0 2.615
ASXLC7 28/08/2014 Call 38.000 0.405 0.405 0.000   0 0.290
ASXLD7 28/08/2014 Put 38.000 2.595 2.595 0.000   0 3.040
ASXL27 28/08/2014 Call 38.500 0.305 0.305 0.000   11 0.220
ASXL37 28/08/2014 Put 38.500 3.025 3.025 0.000   0 3.485
ASXLE7 28/08/2014 Call 39.000 0.230 0.230 0.000   0 0.160
ASXLF7 28/08/2014 Put 39.000 3.480 3.480 0.000   0 3.955
ASXL67 28/08/2014 Call 39.500 0.175 0.175 0.000   0 0.120
ASXL77 28/08/2014 Put 39.500 3.960 3.960 0.000   0 4.440
ASXLI7 28/08/2014 Call 40.000 0.125 0.125 0.000   0 0.085
ASXLJ7 28/08/2014 Put 40.000 4.450 4.450 0.000   0 4.940
ASXKX7 28/08/2014 Call 40.500 0.090 0.090 0.000   0 0.065
ASXKY7 28/08/2014 Put 40.500 4.945 4.945 0.000   0 5.440
ASXLK7 28/08/2014 Call 41.000 0.055 0.055 0.000   0 0.045
ASXLL7 28/08/2014 Put 41.000 5.440 5.440 0.000   0 5.940
ASXDP7 25/09/2014 Call 0.010 35.130 35.130 0.000   0 34.630
ASXN28 25/09/2014 Call 24.750 11.065 11.065 0.000   0 10.570
ASXN38 25/09/2014 Put 24.750 0.040 0.040 0.000   78 0.045
ASXKY8 25/09/2014 Call 25.730 10.100 10.100 0.000   0 9.605
ASXKZ8 25/09/2014 Put 25.730 0.045 0.045 0.000   0 0.055
ASXKW8 25/09/2014 Call 26.720 9.130 9.130 0.000   0 8.635
ASXKX8 25/09/2014 Put 26.720 0.055 0.055 0.000   0 0.065
ASXKU8 25/09/2014 Call 27.710 8.160 8.160 0.000   0 7.670
ASXKV8 25/09/2014 Put 27.710 0.070 0.070 0.000   0 0.090
ASXL78 25/09/2014 Call 28.700 7.195 7.195 0.000   0 6.710
ASXL88 25/09/2014 Put 28.700 0.100 0.100 0.000   0 0.130
ASXKS8 25/09/2014 Call 29.690 6.240 6.240 0.000   0 5.760
ASXKT8 25/09/2014 Put 29.690 0.150 0.150 0.000   0 0.190
ASXL18 25/09/2014 Call 30.680 5.295 5.295 0.000   0 4.835
ASXL28 25/09/2014 Put 30.680 0.225 0.225 0.000   0 0.285
ASXVZ9 25/09/2014 Call 31.180 4.830 4.830 0.000   0 4.375
ASXW19 25/09/2014 Put 31.180 0.280 0.280 0.000   24 0.350
ASXL98 25/09/2014 Call 31.670 4.380 4.380 0.000   0 3.935
ASXLA8 25/09/2014 Put 31.670 0.340 0.340 0.000   22 0.430
ASXVX9 25/09/2014 Call 32.170 3.930 3.930 0.000   0 3.505
ASXVY9 25/09/2014 Put 32.170 0.420 0.420 0.000   0 0.520
ASXL58 25/09/2014 Call 32.660 3.505 3.505 0.000   0 3.090
ASXL68 25/09/2014 Put 32.660 0.510 0.510 0.000   30 0.635
ASXW29 25/09/2014 Call 33.160 3.085 3.085 0.000   0 2.690
ASXW39 25/09/2014 Put 33.160 0.630 0.630 0.000   101 0.775
ASXL38 25/09/2014 Call 33.650 2.700 2.700 0.000   39 2.320
ASXL48 25/09/2014 Put 33.650 0.770 0.770 0.000   98 0.935
ASXW49 25/09/2014 Call 34.150 2.325 2.325 0.000   70 1.965
ASXW59 25/09/2014 Put 34.150 0.935 0.935 0.000   48 1.120
ASXQR8 25/09/2014 Call 34.640 1.980 1.980 0.000   60 1.650
ASXQS8 25/09/2014 Put 34.640 1.125 1.125 0.000   122 1.345
ASXVR9 25/09/2014 Call 35.140 1.665 1.665 0.000   0 1.365
ASXVS9 25/09/2014 Put 35.140 1.360 1.360 0.000   557 1.600
ASXSL8 25/09/2014 Call 35.630 1.385 1.385 0.000   73 1.115
ASXSM8 25/09/2014 Put 35.630 1.615 1.615 0.000   325 1.880
ASXVT9 25/09/2014 Call 36.130 1.130 1.130 0.000   99 0.895
ASXVU9 25/09/2014 Put 36.130 1.900 1.900 0.000 470 386 2.195
ASXUD8 25/09/2014 Call 36.620 0.905 0.905 0.000   53 0.710
ASXUE8 25/09/2014 Put 36.620 2.205 2.205 0.000   10 2.530
ASXVP9 25/09/2014 Call 37.120 0.720 0.720 0.000   20 0.555
ASXVQ9 25/09/2014 Put 37.120 2.550 2.550 0.000   0 2.895
ASXWW8 25/09/2014 Call 37.610 0.565 0.565 0.000   1,450 0.425
ASXWX8 25/09/2014 Put 37.610 2.910 2.910 0.000   25 3.280
ASXVV9 25/09/2014 Call 38.110 0.435 0.435 0.000   239 0.320
ASXVW9 25/09/2014 Put 38.110 3.300 3.300 0.000   0 3.695
ASXYG8 25/09/2014 Call 38.600 0.330 0.330 0.000   21 0.240
ASXYH8 25/09/2014 Put 38.600 3.705 3.705 0.000   0 4.120
ASXXO9 25/09/2014 Call 39.100 0.250 0.250 0.000   15 0.175
ASXXP9 25/09/2014 Put 39.100 4.140 4.140 0.000   0 4.580
ASXZS8 25/09/2014 Call 39.590 0.190 0.190 0.000   26 0.130
ASXZT8 25/09/2014 Put 39.590 4.585 4.585 0.000   0 5.050
ASXZ49 25/09/2014 Call 40.090 0.140 0.140 0.000   39 0.095
ASXZ59 25/09/2014 Put 40.090 5.055 5.055 0.000   0 5.540
ASXDP9 25/09/2014 Call 40.580 0.105 0.105 0.000   50 0.070
ASXDQ9 25/09/2014 Put 40.580 5.530 5.530 0.000   0 6.025
ASXZU9 25/09/2014 Call 41.080 0.080 0.080 0.000   10 0.055
ASXZV9 25/09/2014 Put 41.080 6.020 6.020 0.000   0 6.520
ASXL69 25/09/2014 Call 41.570 0.065 0.065 0.000   26 0.050
ASXL79 25/09/2014 Put 41.570 6.500 6.500 0.000   0 7.005
ASXMG9 25/09/2014 Call 42.560 0.045 0.045 0.000   65 0.035
ASXMH9 25/09/2014 Put 42.560 7.480 7.480 0.000   0 7.985
ASXNZ9 25/09/2014 Call 43.550 0.035 0.035 0.000   70 0.030
ASXP19 25/09/2014 Put 43.550 8.460 8.460 0.000   0 8.965
ASXZJ9 25/09/2014 Call 45.040 0.015 0.015 0.000   0 0.010
ASXZI9 25/09/2014 Put 45.040 9.860 9.860 0.000   45 10.365
ASXXI7 18/12/2014 Call 24.750 11.075 11.075 0.000   0 10.580
ASXXJ7 18/12/2014 Put 24.750 0.060 0.060 0.000   149 0.070
ASXWA7 18/12/2014 Call 25.730 10.110 10.110 0.000   0 9.620
ASXWB7 18/12/2014 Put 25.730 0.085 0.085 0.000   100 0.100
ASXWC7 18/12/2014 Call 26.720 9.145 9.145 0.000   0 8.655
ASXWD7 18/12/2014 Put 26.720 0.120 0.120 0.000   105 0.140
ASXW87 18/12/2014 Call 27.710 8.185 8.185 0.000   0 7.700
ASXW97 18/12/2014 Put 27.710 0.165 0.165 0.000   160 0.195
ASXW67 18/12/2014 Call 28.700 7.235 7.235 0.000   0 6.760
ASXW77 18/12/2014 Put 28.700 0.225 0.225 0.000   0 0.270
ASXYA8 18/12/2014 Call 29.690 6.300 6.300 0.000   10 5.840
ASXY98 18/12/2014 Put 29.690 0.310 0.310 0.000   72 0.375
ASXVZ7 18/12/2014 Call 30.680 5.385 5.385 0.000   0 4.950
ASXW17 18/12/2014 Put 30.680 0.430 0.430 0.000   5 0.515
ASXJA7 18/12/2014 Call 31.180 4.940 4.940 0.000   0 4.510
ASXJB7 18/12/2014 Put 31.180 0.510 0.510 0.000   0 0.605
ASXW47 18/12/2014 Call 31.670 4.510 4.510 0.000   0 4.100
ASXW57 18/12/2014 Put 31.670 0.595 0.595 0.000   0 0.710
ASXG17 18/12/2014 Call 32.170 4.090 4.090 0.000   0 3.690
ASXG27 18/12/2014 Put 32.170 0.700 0.700 0.000   12 0.825
ASXW27 18/12/2014 Call 32.660 3.690 3.690 0.000   0 3.310
ASXW37 18/12/2014 Put 32.660 0.815 0.815 0.000   0 0.965
ASXES7 18/12/2014 Call 33.160 3.305 3.305 0.000   0 2.935
ASXET7 18/12/2014 Put 33.160 0.960 0.960 0.000   30 1.115
ASXWE7 18/12/2014 Call 33.650 2.945 2.945 0.000   0 2.595
ASXWF7 18/12/2014 Put 33.650 1.110 1.110 0.000   15 1.290
ASXEU7 18/12/2014 Call 34.150 2.605 2.605 0.000   100 2.260
ASXEV7 18/12/2014 Put 34.150 1.295 1.295 0.000   12 1.485
ASXYB8 18/12/2014 Call 34.640 2.285 2.285 0.000   151 1.975
ASXYC8 18/12/2014 Put 34.640 1.485 1.485 0.000   60 1.710
ASXEO7 18/12/2014 Call 35.140 1.995 1.995 0.000   738 1.695
ASXEP7 18/12/2014 Put 35.140 1.720 1.720 0.000   15 1.955
ASXF88 18/12/2014 Call 35.630 1.720 1.720 0.000   53 1.460
ASXF98 18/12/2014 Put 35.630 1.960 1.960 0.000   40 2.225
ASXEQ7 18/12/2014 Call 36.130 1.475 1.475 0.000   0 1.240
ASXER7 18/12/2014 Put 36.130 2.235 2.235 0.000   0 2.530
ASXUF8 18/12/2014 Call 36.620 1.260 1.260 0.000   8 1.055
ASXUG8 18/12/2014 Put 36.620 2.530 2.530 0.000   690 2.840
ASXEM7 18/12/2014 Call 37.120 1.060 1.060 0.000   0 0.885
ASXEN7 18/12/2014 Put 37.120 2.850 2.850 0.000   0 3.190
ASXWY8 18/12/2014 Call 37.610 0.890 0.890 0.000   85 0.735
ASXWZ8 18/12/2014 Put 37.610 3.190 3.190 0.000   0 3.550
ASXEK7 18/12/2014 Call 38.110 0.740 0.740 0.000   31 0.610
ASXEL7 18/12/2014 Put 38.110 3.550 3.550 0.000   0 3.930
ASXYI8 18/12/2014 Call 38.600 0.620 0.620 0.000   47 0.495
ASXYJ8 18/12/2014 Put 38.600 3.930 3.930 0.000   0 4.325
ASXEI7 18/12/2014 Call 39.100 0.510 0.510 0.000   10 0.410
ASXEJ7 18/12/2014 Put 39.100 4.330 4.330 0.000   0 4.745
ASXZU8 18/12/2014 Call 39.590 0.425 0.425 0.000   0 0.330
ASXZV8 18/12/2014 Put 39.590 4.735 4.735 0.000   0 5.165
ASXFM7 18/12/2014 Call 40.090 0.340 0.340 0.000   0 0.265
ASXFN7 18/12/2014 Put 40.090 5.170 5.170 0.000   0 5.615
ASXDR9 18/12/2014 Call 40.580 0.280 0.280 0.000   0 0.215
ASXDS9 18/12/2014 Put 40.580 5.605 5.605 0.000   0 6.065
ASXKB7 18/12/2014 Call 41.080 0.225 0.225 0.000   10 0.170
ASXKC7 18/12/2014 Put 41.080 6.065 6.065 0.000   0 6.540
ASXL89 18/12/2014 Call 41.570 0.185 0.185 0.000   10 0.135
ASXL99 18/12/2014 Put 41.570 6.530 6.530 0.000   0 7.010
ASXMI9 18/12/2014 Call 42.560 0.115 0.115 0.000   385 0.085
ASXMJ9 18/12/2014 Put 42.560 7.485 7.485 0.000   0 7.980
ASXP29 18/12/2014 Call 43.550 0.075 0.075 0.000   60 0.060
ASXP39 18/12/2014 Put 43.550 8.460 8.460 0.000   0 8.960
ASXXA9 18/12/2014 Call 44.540 0.045 0.045 0.000   165 0.050
ASXX99 18/12/2014 Put 44.540 9.440 9.440 0.000   0 9.940
ASXFK7 18/12/2014 Call 44.550 0.045 0.045 0.000   0 0.050
ASXFL7 18/12/2014 Put 44.550 9.100 9.100 0.000   0 9.605
ASXW69 26/03/2015 Call 30.680 5.500 5.500 0.000   0 5.075
ASXW79 26/03/2015 Put 30.680 0.790 0.790 0.000   0 0.900
ASXN77 26/03/2015 Call 31.180 5.080 5.080 0.000   0 4.665
ASXN87 26/03/2015 Put 31.180 0.910 0.910 0.000   0 1.030
ASXGT9 26/03/2015 Call 31.670 4.670 4.670 0.000   0 4.275
ASXGU9 26/03/2015 Put 31.670 1.025 1.025 0.000   30 1.175
ASXMU7 26/03/2015 Call 32.170 4.280 4.280 0.000   0 3.890
ASXMV7 26/03/2015 Put 32.170 1.170 1.170 0.000   0 1.325
ASXI29 26/03/2015 Call 32.660 3.900 3.900 0.000   60 3.545
ASXI39 26/03/2015 Put 32.660 1.315 1.315 0.000   0 1.500
ASXMO7 26/03/2015 Call 33.160 3.555 3.555 0.000   0 3.195
ASXMP7 26/03/2015 Put 33.160 1.500 1.500 0.000   0 1.685
ASXGZ9 26/03/2015 Call 33.650 3.215 3.215 0.000   9 2.885
ASXI19 26/03/2015 Put 33.650 1.680 1.680 0.000   0 1.895
ASXMG7 26/03/2015 Call 34.150 2.900 2.900 0.000   0 2.580
ASXMH7 26/03/2015 Put 34.150 1.895 1.895 0.000   0 2.115
ASXGV9 26/03/2015 Call 34.640 2.605 2.605 0.000   38 2.305
ASXGW9 26/03/2015 Put 34.640 2.115 2.115 0.000   36 2.360
ASXMQ7 26/03/2015 Call 35.140 2.325 2.325 0.000   0 2.050
ASXMR7 26/03/2015 Put 35.140 2.360 2.360 0.000   0 2.620
ASXGX9 26/03/2015 Call 35.630 2.075 2.075 0.000   0 1.815
ASXGY9 26/03/2015 Put 35.630 2.620 2.620 0.000   30 2.900
ASXMM7 26/03/2015 Call 36.130 1.830 1.830 0.000   0 1.600
ASXMN7 26/03/2015 Put 36.130 2.905 2.905 0.000   0 3.200
ASXI69 26/03/2015 Call 36.620 1.620 1.620 0.000   60 1.400
ASXI79 26/03/2015 Put 36.620 3.205 3.205 0.000   0 3.515
ASXMI7 26/03/2015 Call 37.120 1.410 1.410 0.000   0 1.225
ASXMJ7 26/03/2015 Put 37.120 3.525 3.525 0.000   0 3.850
ASXI49 26/03/2015 Call 37.610 1.245 1.245 0.000   0 1.060
ASXI59 26/03/2015 Put 37.610 3.855 3.855 0.000   0 4.190
ASXMK7 26/03/2015 Call 38.110 1.075 1.075 0.000   0 0.925
ASXML7 26/03/2015 Put 38.110 4.200 4.200 0.000   0 4.555
ASXIF9 26/03/2015 Call 38.600 0.940 0.940 0.000   0 0.795
ASXIG9 26/03/2015 Put 38.600 4.555 4.555 0.000   0 4.925
ASXMS7 26/03/2015 Call 39.100 0.815 0.815 0.000   0 0.680
ASXMT7 26/03/2015 Put 39.100 4.930 4.930 0.000   0 5.305
ASXI89 26/03/2015 Call 39.590 0.705 0.705 0.000   0 0.585
ASXI99 26/03/2015 Put 39.590 5.305 5.305 0.000   0 5.700
ASXJ19 26/03/2015 Call 40.580 0.515 0.515 0.000   0 0.420
ASXJ29 26/03/2015 Put 40.580 6.105 6.105 0.000   0 6.515
ASXLA9 26/03/2015 Call 41.570 0.370 0.370 0.000   0 0.300
ASXLB9 26/03/2015 Put 41.570 6.955 6.955 0.000   0 7.385
ASXMK9 26/03/2015 Call 42.560 0.265 0.265 0.000   0 0.210
ASXML9 26/03/2015 Put 42.560 7.845 7.845 0.000   0 8.310
ASXP49 26/03/2015 Call 43.550 0.185 0.185 0.000   0 0.140
ASXP59 26/03/2015 Put 43.550 8.780 8.780 0.000   0 9.265
ASXBM8 25/06/2015 Call 24.750 11.060 11.060 0.000   0 10.550
ASXBO8 25/06/2015 Put 24.750 0.080 0.080 0.000   0 0.100
ASXB18 25/06/2015 Call 25.730 10.095 10.095 0.000   0 9.585
ASXB28 25/06/2015 Put 25.730 0.130 0.130 0.000   0 0.160
ASXB38 25/06/2015 Call 26.720 9.130 9.130 0.000   0 8.630
ASXB48 25/06/2015 Put 26.720 0.200 0.200 0.000   0 0.240
ASXB78 25/06/2015 Call 27.710 8.185 8.185 0.000   0 7.695
ASXB88 25/06/2015 Put 27.710 0.300 0.300 0.000   0 0.355
ASXB58 25/06/2015 Call 28.700 7.270 7.270 0.000   20 6.800
ASXB68 25/06/2015 Put 28.700 0.435 0.435 0.000   0 0.505
ASXB98 25/06/2015 Call 29.690 6.400 6.400 0.000   20 5.955
ASXBF8 25/06/2015 Put 29.690 0.610 0.610 0.000   0 0.700
ASXBI8 25/06/2015 Call 30.680 5.595 5.595 0.000   0 5.175
ASXBJ8 25/06/2015 Put 30.680 0.835 0.835 0.000   0 0.950
ASXBG8 25/06/2015 Call 31.670 4.855 4.855 0.000   0 4.465
ASXBH8 25/06/2015 Put 31.670 1.105 1.105 0.000   0 1.260
ASXBK8 25/06/2015 Call 32.660 4.180 4.180 0.000   0 3.830
ASXBL8 25/06/2015 Put 32.660 1.435 1.435 0.000   0 1.625
ASXBS8 25/06/2015 Call 33.650 3.580 3.580 0.000   0 3.260
ASXBT8 25/06/2015 Put 33.650 1.830 1.830 0.000   0 2.055
ASXC58 25/06/2015 Call 34.640 3.055 3.055 0.000   345 2.755
ASXC68 25/06/2015 Put 34.640 2.295 2.295 0.000   0 2.545
ASXFF8 25/06/2015 Call 35.630 2.585 2.585 0.000   410 2.330
ASXFG8 25/06/2015 Put 35.630 2.820 2.820 0.000   0 3.095
ASXUH8 25/06/2015 Call 36.620 2.165 2.165 0.000   0 1.950
ASXUI8 25/06/2015 Put 36.620 3.405 3.405 0.000   300 3.720
ASXX18 25/06/2015 Call 37.610 1.825 1.825 0.000   0 1.615
ASXX28 25/06/2015 Put 37.610 4.050 4.050 0.000   0 4.400
ASXYK8 25/06/2015 Call 38.600 1.520 1.520 0.000   0 1.350
ASXYL8 25/06/2015 Put 38.600 4.750 4.750 0.000   0 5.135
ASXZW8 25/06/2015 Call 39.590 1.255 1.255 0.000   0 1.105
ASXZX8 25/06/2015 Put 39.590 5.505 5.505 0.000   0 5.915
ASXDT9 25/06/2015 Call 40.580 1.040 1.040 0.000   0 0.905
ASXDU9 25/06/2015 Put 40.580 6.305 6.305 0.000   0 6.735
ASXLC9 25/06/2015 Call 41.570 0.845 0.845 0.000   0 0.740
ASXLD9 25/06/2015 Put 41.570 7.140 7.140 0.000   0 7.590
ASXMM9 25/06/2015 Call 42.560 0.695 0.695 0.000   0 0.595
ASXMN9 25/06/2015 Put 42.560 8.010 8.010 0.000   0 8.475
ASXP69 25/06/2015 Call 43.550 0.560 0.560 0.000   0 0.485
ASXP79 25/06/2015 Put 43.550 8.905 8.905 0.000   0 9.385
ASXJC7 24/09/2015 Call 30.000 5.910 5.910 0.000   0 5.425
ASXJD7 24/09/2015 Put 30.000 0.625 0.625 0.000   0 0.735
ASXWC9 24/09/2015 Call 31.000 5.000 5.000 0.000   0 4.545
ASXWD9 24/09/2015 Put 31.000 0.890 0.890 0.000   0 1.030
ASXWA9 24/09/2015 Call 32.000 4.160 4.160 0.000   0 3.740
ASXWB9 24/09/2015 Put 32.000 1.220 1.220 0.000   0 1.395
ASXWK9 24/09/2015 Call 33.000 3.410 3.410 0.000   0 3.040
ASXWL9 24/09/2015 Put 33.000 1.620 1.620 0.000   0 1.835
ASXWI9 24/09/2015 Call 34.000 2.760 2.760 0.000   0 2.435
ASXWJ9 24/09/2015 Put 34.000 2.090 2.090 0.000   0 2.345
ASXWO9 24/09/2015 Call 35.000 2.215 2.215 0.000   0 1.935
ASXWP9 24/09/2015 Put 35.000 2.630 2.630 0.000   0 2.920
ASXWM9 24/09/2015 Call 36.000 1.760 1.760 0.000   0 1.520
ASXWN9 24/09/2015 Put 36.000 3.240 3.240 0.000   0 3.560
ASXWE9 24/09/2015 Call 37.000 1.385 1.385 0.000   0 1.180
ASXWF9 24/09/2015 Put 37.000 3.905 3.905 0.000   0 4.250
ASXWG9 24/09/2015 Call 38.000 1.075 1.075 0.000   0 0.910
ASXWH9 24/09/2015 Put 38.000 4.625 4.625 0.000   0 5.000
ASXW89 24/09/2015 Call 39.000 0.825 0.825 0.000   0 0.695
ASXW99 24/09/2015 Put 39.000 5.390 5.390 0.000   0 5.790
ASXXQ9 24/09/2015 Call 40.000 0.625 0.625 0.000   0 0.525
ASXXR9 24/09/2015 Put 40.000 6.190 6.190 0.000   0 6.620
ASXZ69 24/09/2015 Call 41.000 0.475 0.475 0.000   0 0.390
ASXZ79 24/09/2015 Put 41.000 7.035 7.035 0.000   0 7.475
ASXB47 24/09/2015 Call 42.000 0.355 0.355 0.000   0 0.285
ASXB57 24/09/2015 Put 42.000 7.900 7.900 0.000   0 8.355
ASXSC8 17/12/2015 Call 26.720 9.135 9.135 0.000   0 8.635
ASXSD8 17/12/2015 Put 26.720 0.085 0.085 0.000   0 0.110
ASXSA8 17/12/2015 Call 27.710 8.200 8.200 0.000   0 7.715
ASXSB8 17/12/2015 Put 27.710 0.155 0.155 0.000   0 0.195
ASXS28 17/12/2015 Call 28.700 7.310 7.310 0.000   0 6.845
ASXS38 17/12/2015 Put 28.700 0.265 0.265 0.000   0 0.320
ASXRZ8 17/12/2015 Call 29.690 6.470 6.470 0.000   0 6.030
ASXS18 17/12/2015 Put 29.690 0.420 0.420 0.000   0 0.505
ASXS88 17/12/2015 Call 30.680 5.700 5.700 0.000   0 5.290
ASXS98 17/12/2015 Put 30.680 0.630 0.630 0.000   0 0.750
ASXS48 17/12/2015 Call 31.670 4.995 4.995 0.000   0 4.625
ASXS58 17/12/2015 Put 31.670 0.910 0.910 0.000   8 1.065
ASXS68 17/12/2015 Call 32.660 4.365 4.365 0.000   0 4.015
ASXS78 17/12/2015 Put 32.660 1.265 1.265 0.000   0 1.460
ASXRV8 17/12/2015 Call 33.650 3.810 3.810 0.000   0 3.490
ASXRW8 17/12/2015 Put 33.650 1.695 1.695 0.000   0 1.930
ASXRX8 17/12/2015 Call 34.640 3.300 3.300 0.000   0 3.025
ASXRY8 17/12/2015 Put 34.640 2.200 2.200 0.000   0 2.475
ASXSN8 17/12/2015 Call 35.630 2.865 2.865 0.000   0 2.595
ASXSO8 17/12/2015 Put 35.630 2.780 2.780 0.000   0 3.095
ASXUJ8 17/12/2015 Call 36.620 2.475 2.475 0.000   0 2.245
ASXUK8 17/12/2015 Put 36.620 3.430 3.430 0.000   0 3.775
ASXX38 17/12/2015 Call 37.610 2.130 2.130 0.000   0 1.915
ASXX48 17/12/2015 Put 37.610 4.135 4.135 0.000   0 4.510
ASXYM8 17/12/2015 Call 38.600 1.830 1.830 0.000   0 1.645
ASXYN8 17/12/2015 Put 38.600 4.895 4.895 0.000   0 5.300
ASXZY8 17/12/2015 Call 39.590 1.560 1.560 0.000   0 1.395
ASXB19 17/12/2015 Put 39.590 5.695 5.695 0.000   0 6.125
ASXDV9 17/12/2015 Call 40.580 1.340 1.340 0.000   0 1.190
ASXDW9 17/12/2015 Put 40.580 6.535 6.535 0.000   0 6.985
ASXLE9 17/12/2015 Call 41.570 1.135 1.135 0.000   0 1.005
ASXLF9 17/12/2015 Put 41.570 7.405 7.405 0.000   0 7.870
ASXMO9 17/12/2015 Call 42.560 0.965 0.965 0.000   0 0.855
ASXMP9 17/12/2015 Put 42.560 8.295 8.295 0.000   0 8.775
ASXP89 17/12/2015 Call 43.550 0.815 0.815 0.000   0 0.715
ASXP99 17/12/2015 Put 43.550 9.205 9.205 0.000   0 9.690
ASXXC9 17/12/2015 Call 44.540 0.690 0.690 0.000   0 0.605
ASXXB9 17/12/2015 Put 44.540 10.125 10.125 0.000   0 10.620
ASXXD9 17/12/2015 Call 49.490 0.290 0.290 0.000   0 0.245
ASXXF9 17/12/2015 Put 49.490 14.835 14.835 0.000   0 15.345
ASXXH9 17/12/2015 Call 54.440 0.115 0.115 0.000   0 0.095
ASXXG9 17/12/2015 Put 54.440 19.595 19.595 0.000   0 20.110
ASXJE7 23/06/2016 Call 30.000 5.945 5.945 0.000   0 5.465
ASXJF7 23/06/2016 Put 30.000 1.030 1.030 0.000   0 1.160
ASXWQ9 23/06/2016 Call 31.000 5.065 5.065 0.000   0 4.615
ASXWR9 23/06/2016 Put 31.000 1.350 1.350 0.000   0 1.515
ASXWS9 23/06/2016 Call 32.000 4.265 4.265 0.000   0 3.860
ASXWT9 23/06/2016 Put 32.000 1.725 1.725 0.000   0 1.925
ASXX39 23/06/2016 Call 33.000 3.570 3.570 0.000   0 3.210
ASXX49 23/06/2016 Put 33.000 2.160 2.160 0.000   0 2.390
ASXX19 23/06/2016 Call 34.000 2.975 2.975 0.000   0 2.650
ASXX29 23/06/2016 Put 34.000 2.660 2.660 0.000   0 2.910
ASXX79 23/06/2016 Call 35.000 2.465 2.465 0.000   0 2.190
ASXX89 23/06/2016 Put 35.000 3.210 3.210 0.000   0 3.495
ASXX59 23/06/2016 Call 36.000 2.035 2.035 0.000   0 1.795
ASXX69 23/06/2016 Put 36.000 3.805 3.805 0.000   0 4.125
ASXWW9 23/06/2016 Call 37.000 1.675 1.675 0.000   0 1.465
ASXWX9 23/06/2016 Put 37.000 4.460 4.460 0.000   0 4.795
ASXWY9 23/06/2016 Call 38.000 1.370 1.370 0.000   0 1.195
ASXWZ9 23/06/2016 Put 38.000 5.155 5.155 0.000   0 5.520
ASXWU9 23/06/2016 Call 39.000 1.115 1.115 0.000   0 0.965
ASXWV9 23/06/2016 Put 39.000 5.880 5.880 0.000   0 6.275
ASXXS9 23/06/2016 Call 40.000 0.910 0.910 0.000   0 0.775
ASXXT9 23/06/2016 Put 40.000 6.655 6.655 0.000   0 7.060
ASXZ89 23/06/2016 Call 41.000 0.730 0.730 0.000   0 0.625
ASXZ99 23/06/2016 Put 41.000 7.450 7.450 0.000   0 7.880
ASXB67 23/06/2016 Call 42.000 0.585 0.585 0.000   0 0.495
ASXB77 23/06/2016 Put 42.000 8.275 8.275 0.000   0 8.720
ASXJG7 22/12/2016 Call 30.000 6.020 6.020 0.000   0 5.550
ASXJH7 22/12/2016 Put 30.000 1.760 1.760 0.000   0 1.925
ASXIZ7 22/12/2016 Call 31.000 5.195 5.195 0.000   0 4.760
ASXJ17 22/12/2016 Put 31.000 2.145 2.145 0.000   0 2.340
ASXF17 22/12/2016 Call 32.000 4.465 4.465 0.000   0 4.070
ASXF27 22/12/2016 Put 32.000 2.590 2.590 0.000   0 2.795
ASXF37 22/12/2016 Call 33.000 3.830 3.830 0.000   0 3.480
ASXF47 22/12/2016 Put 33.000 3.070 3.070 0.000   0 3.310
ASXF57 22/12/2016 Call 34.000 3.275 3.275 0.000   0 2.970
ASXF67 22/12/2016 Put 34.000 3.590 3.590 0.000   0 3.855
ASXF77 22/12/2016 Call 35.000 2.805 2.805 0.000   0 2.530
ASXF87 22/12/2016 Put 35.000 4.165 4.165 0.000   0 4.450
ASXFG7 22/12/2016 Call 36.000 2.390 2.390 0.000   0 2.150
ASXFH7 22/12/2016 Put 36.000 4.760 4.760 0.000   0 5.075
ASXF97 22/12/2016 Call 37.000 2.045 2.045 0.000   0 1.820
ASXFF7 22/12/2016 Put 37.000 5.410 5.410 0.000   0 5.740
ASXFI7 22/12/2016 Call 38.000 1.735 1.735 0.000   0 1.550
ASXFJ7 22/12/2016 Put 38.000 6.080 6.080 0.000   0 6.435
ASXEW7 22/12/2016 Call 39.000 1.480 1.480 0.000   0 1.300
ASXEX7 22/12/2016 Put 39.000 6.795 6.795 0.000   0 7.160
ASXEY7 22/12/2016 Call 40.000 1.250 1.250 0.000   0 1.105
ASXEZ7 22/12/2016 Put 40.000 7.520 7.520 0.000   0 7.910
ASXFO7 22/12/2016 Call 41.000 1.060 1.060 0.000   0 0.920
ASXFP7 22/12/2016 Put 41.000 8.285 8.285 0.000   0 8.690
ASXKD7 22/12/2016 Call 42.000 0.885 0.885 0.000   0 0.780
ASXKE7 22/12/2016 Put 42.000 9.065 9.065 0.000   0 9.485

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.