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 43.790 Up 0.050 43.770 43.790 43.850 43.880 43.490 538,314 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ASXW69 26/03/2015 Call 30.680 12.870 12.870 0.000   0 13.070
ASXW79 26/03/2015 Put 30.680 0.000 0.000 0.000   50 0.000
ASXN77 26/03/2015 Call 31.180 12.370 12.370 0.000   0 12.570
ASXN87 26/03/2015 Put 31.180 0.000 0.000 0.000   63 0.000
ASXGT9 26/03/2015 Call 31.670 11.880 11.880 0.000   0 12.080
ASXGU9 26/03/2015 Put 31.670 0.000 0.000 0.000   34 0.000
ASXMU7 26/03/2015 Call 32.170 11.380 11.380 0.000   0 11.580
ASXMV7 26/03/2015 Put 32.170 0.000 0.000 0.000   109 0.000
ASXI29 26/03/2015 Call 32.660 10.890 10.890 0.000   0 11.090
ASXI39 26/03/2015 Put 32.660 0.000 0.000 0.000   74 0.000
ASXMO7 26/03/2015 Call 33.160 10.390 10.390 0.000   0 10.590
ASXMP7 26/03/2015 Put 33.160 0.001 0.001 0.000   129 0.001
ASXGZ9 26/03/2015 Call 33.650 9.900 9.900 0.000   0 10.105
ASXI19 26/03/2015 Put 33.650 0.001 0.001 0.000   144 0.001
ASXMG7 26/03/2015 Call 34.150 9.400 9.400 0.000   34 9.605
ASXMH7 26/03/2015 Put 34.150 0.002 0.002 0.000   1,020 0.002
ASXFR8 26/03/2015 Call 34.160 8.685 8.685 0.000   0 8.830
ASXFS8 26/03/2015 Put 34.160 0.002 0.002 0.000   0 0.002
ASXGV9 26/03/2015 Call 34.640 8.915 8.915 0.000   0 9.115
ASXGW9 26/03/2015 Put 34.640 0.003 0.003 0.000   290 0.003
ASXFU8 26/03/2015 Call 34.650 8.230 8.230 0.000   0 8.375
ASXFT8 26/03/2015 Put 34.650 0.003 0.003 0.000   0 0.003
ASXMQ7 26/03/2015 Call 35.140 8.415 8.415 0.000   238 8.615
ASXMR7 26/03/2015 Put 35.140 0.005 0.005 0.000   1,730 0.005
ASXFV8 26/03/2015 Call 35.150 7.770 7.770 0.000   0 7.910
ASXFW8 26/03/2015 Put 35.150 0.005 0.005 0.000   0 0.005
ASXGX9 26/03/2015 Call 35.630 7.930 7.930 0.000   0 8.130
ASXGY9 26/03/2015 Put 35.630 0.008 0.008 0.000   113 0.008
ASXFY8 26/03/2015 Call 35.640 7.320 7.320 0.000   0 7.460
ASXFX8 26/03/2015 Put 35.640 0.008 0.008 0.000   0 0.009
ASXMM7 26/03/2015 Call 36.130 7.440 7.440 0.000   0 7.635
ASXMN7 26/03/2015 Put 36.130 0.010 0.010 0.000   708 0.010
ASXFL8 26/03/2015 Call 36.140 6.860 6.860 0.000   363 6.995
ASXFM8 26/03/2015 Put 36.140 0.010 0.010 0.000   130 0.015
ASXI69 26/03/2015 Call 36.620 7.095 7.310 0.000   60 7.150
ASXI79 26/03/2015 Put 36.620 0.020 0.020 0.000   90 0.020
ASXVN7 26/03/2015 Call 36.630 6.405 6.405 0.000   965 6.540
ASXVO7 26/03/2015 Put 36.630 0.020 0.020 0.000   1,035 0.020
ASXMI7 26/03/2015 Call 37.120 6.460 6.460 0.000   1,375 6.655
ASXMJ7 26/03/2015 Put 37.120 0.025 0.025 0.000   50 0.025
ASXCY8 26/03/2015 Call 37.130 5.940 5.940 0.000   630 6.065
ASXCZ8 26/03/2015 Put 37.130 0.025 0.025 0.000   270 0.025
ASXI49 26/03/2015 Call 37.610 5.975 5.975 0.000   1,100 6.165
ASXI59 26/03/2015 Put 37.610 0.035 0.035 0.000   10 0.035
ASXD28 26/03/2015 Call 37.620 5.470 5.470 0.000   633 5.600
ASXD18 26/03/2015 Put 37.620 0.035 0.035 0.000   0 0.035
ASXMK7 26/03/2015 Call 38.110 5.480 5.480 0.000   81 5.670
ASXML7 26/03/2015 Put 38.110 0.050 0.050 0.000   0 0.045
ASXD78 26/03/2015 Call 38.120 4.990 4.990 0.000   80 5.115
ASXD88 26/03/2015 Put 38.120 0.050 0.050 0.000   0 0.045
ASXIF9 26/03/2015 Call 38.600 4.995 4.995 0.000   108 5.180
ASXIG9 26/03/2015 Put 38.600 0.065 0.065 0.000   250 0.060
ASXDK8 26/03/2015 Call 38.610 4.515 4.515 0.000   1,717 4.635
ASXD98 26/03/2015 Put 38.610 0.065 0.065 0.000   2 0.060
ASXMS7 26/03/2015 Call 39.100 4.495 4.495 0.000   44 4.685
ASXMT7 26/03/2015 Put 39.100 0.025 0.105 0.000   100 0.080
ASXI89 26/03/2015 Call 39.590 4.005 4.005 0.000   111 4.195
ASXI99 26/03/2015 Put 39.590 0.045 0.120 0.000   0 0.110
ASXR47 26/03/2015 Call 40.090 3.510 3.510 0.000   62 3.695
ASXR57 26/03/2015 Put 40.090 0.075 0.150 0.000   80 0.145
ASXMG8 26/03/2015 Call 40.100 3.070 3.070 0.000   30 3.170
ASXMF8 26/03/2015 Put 40.100 0.165 0.165 0.000   0 0.145
ASXJ19 26/03/2015 Call 40.580 3.020 3.020 0.000   355 3.205
ASXJ29 26/03/2015 Put 40.580 0.115 0.205 0.000   50 0.195
ASXNQ8 26/03/2015 Call 40.590 2.605 2.605 0.000   0 2.700
ASXNR8 26/03/2015 Put 40.590 0.225 0.225 0.000   0 0.195
ASXX97 26/03/2015 Call 41.080 2.530 2.530 0.000   86 2.710
ASXXA7 26/03/2015 Put 41.080 0.175 0.265 0.000   100 0.265
ASXNP8 26/03/2015 Call 41.090 2.140 2.140 0.000   100 2.230
ASXNO8 26/03/2015 Put 41.090 0.310 0.310 0.000   0 0.265
ASXLA9 26/03/2015 Call 41.570 2.150 2.370 0.000   177 2.230
ASXLB9 26/03/2015 Put 41.570 0.260 0.375 0.000   10 0.365
ASXNT8 26/03/2015 Call 41.580 1.715 1.715 0.000   0 1.795
ASXNS8 26/03/2015 Put 41.580 0.425 0.425 0.000   0 0.365
ASXKW8 26/03/2015 Call 42.070 1.665 1.880 0.000   155 1.755
ASXKX8 26/03/2015 Put 42.070 0.385 0.500 0.000   110 0.505
ASXNU8 26/03/2015 Call 42.080 1.320 1.320 0.000   0 1.390
ASXNV8 26/03/2015 Put 42.080 0.585 0.585 0.000   0 0.505
ASXMK9 26/03/2015 Call 42.560 1.215 1.420 0.000   28 1.320
ASXML9 26/03/2015 Put 42.560 0.560 0.660 0.000   15 0.690
ASXNX8 26/03/2015 Call 42.570 1.000 1.000 0.000   0 1.045
ASXNW8 26/03/2015 Put 42.570 0.785 0.785 0.000   50 0.685
ASXLW8 26/03/2015 Call 43.060 0.810 0.990 0.000   150 0.935
ASXLX8 26/03/2015 Put 43.060 0.795 0.935 0.000   70 0.930
ASXNY8 26/03/2015 Call 43.070 0.760 0.760 0.000   0 0.755
ASXNZ8 26/03/2015 Put 43.070 1.040 1.040 0.000   0 0.925
ASXML8 26/03/2015 Call 43.550 0.535 0.650 0.000   200 0.635
ASXMM8 26/03/2015 Put 43.550 1.115 1.220 0.000   22 1.215
ASXP28 26/03/2015 Call 43.560 0.610 0.610 0.350 100 0 0.540
ASXP18 26/03/2015 Put 43.560 1.345 1.345 0.000   0 1.215
ASXPL8 26/03/2015 Call 44.050 0.320 0.420 0.000   200 0.420
ASXPM8 26/03/2015 Put 44.050 1.455 1.575 0.000   0 1.560
ASXQ28 26/03/2015 Call 44.540 0.205 0.270 0.000   200 0.285
ASXQ38 26/03/2015 Put 44.540 2.100 2.100 0.000   0 1.940
ASXR38 26/03/2015 Call 45.040 0.125 0.205 0.000   129 0.200
ASXR48 26/03/2015 Put 45.040 2.530 2.530 0.000   0 2.360
ASXR18 26/03/2015 Call 45.530 0.065 0.145 0.000   250 0.145
ASXR28 26/03/2015 Put 45.530 2.980 2.980 0.000   0 2.800
ASXS78 26/03/2015 Call 46.030 0.030 0.110 0.000   50 0.110
ASXS88 26/03/2015 Put 46.030 3.450 3.450 0.000   0 3.270
ASXT28 26/03/2015 Call 46.520 0.010 0.090 0.000   0 0.080
ASXT38 26/03/2015 Put 46.520 3.920 3.920 0.000   0 3.735
ASXTM8 26/03/2015 Call 47.020 0.175 0.175 0.000   0 0.060
ASXTN8 26/03/2015 Put 47.020 4.410 4.410 0.000   0 4.220
ASXFN8 23/04/2015 Call 31.500 12.050 12.050 0.000   0 12.250
ASXFO8 23/04/2015 Put 31.500 0.001 0.001 0.000   0 0.001
ASXDV8 23/04/2015 Call 32.000 11.550 11.550 0.000   0 11.750
ASXDW8 23/04/2015 Put 32.000 0.002 0.002 0.000   0 0.002
ASXBQ8 23/04/2015 Call 32.500 11.050 11.050 0.000   0 11.250
ASXBR8 23/04/2015 Put 32.500 0.003 0.003 0.000   0 0.003
ASXBU8 23/04/2015 Call 33.000 10.550 10.550 0.000   0 10.750
ASXBV8 23/04/2015 Put 33.000 0.005 0.005 0.000   45 0.004
ASXBW8 23/04/2015 Call 33.500 10.050 10.050 0.000   0 10.250
ASXBX8 23/04/2015 Put 33.500 0.008 0.008 0.000   82 0.007
ASXBY8 23/04/2015 Call 34.000 9.550 9.550 0.000   0 9.750
ASXBZ8 23/04/2015 Put 34.000 0.015 0.015 0.000   260 0.010
ASXC18 23/04/2015 Call 34.500 9.050 9.050 0.000   0 9.250
ASXC28 23/04/2015 Put 34.500 0.020 0.020 0.000   707 0.015
ASXJ78 23/04/2015 Call 34.510 8.455 8.455 0.000   48 8.620
ASXJ88 23/04/2015 Put 34.510 0.020 0.020 0.000   0 0.015
ASXC38 23/04/2015 Call 35.000 8.555 8.555 0.000   0 8.755
ASXC48 23/04/2015 Put 35.000 0.025 0.025 0.000   15 0.025
ASXC78 23/04/2015 Call 35.500 8.055 8.055 0.000   0 8.255
ASXC88 23/04/2015 Put 35.500 0.035 0.035 0.000   0 0.030
ASXC98 23/04/2015 Call 36.000 7.560 7.560 0.000   0 7.755
ASXCF8 23/04/2015 Put 36.000 0.001 0.080 0.000   0 0.040
ASXN98 23/04/2015 Call 36.010 7.105 7.105 0.000   0 7.245
ASXN88 23/04/2015 Put 36.010 0.045 0.045 0.000   0 0.040
ASXCG8 23/04/2015 Call 36.500 7.065 7.065 0.000   0 7.265
ASXCH8 23/04/2015 Put 36.500 0.010 0.090 0.000   0 0.050
ASXCI8 23/04/2015 Call 37.000 6.715 6.930 0.000   45 6.765
ASXCJ8 23/04/2015 Put 37.000 0.020 0.100 0.000   0 0.065
ASXNK8 23/04/2015 Call 37.010 6.195 6.195 0.000   0 6.330
ASXNL8 23/04/2015 Put 37.010 0.075 0.075 0.000   0 0.065
ASXCK8 23/04/2015 Call 37.500 6.080 6.080 0.000   1,134 6.270
ASXCL8 23/04/2015 Put 37.500 0.030 0.110 0.000   10 0.080
ASXQU8 23/04/2015 Call 37.510 5.730 5.730 0.000   40 5.865
ASXQV8 23/04/2015 Put 37.510 0.090 0.090 0.000   0 0.080
ASXCM8 23/04/2015 Call 38.000 5.585 5.585 0.000   712 5.775
ASXCN8 23/04/2015 Put 38.000 0.115 0.115 0.000   0 0.100
ASXNN8 23/04/2015 Call 38.010 5.255 5.255 0.000   0 5.390
ASXNM8 23/04/2015 Put 38.010 0.115 0.115 0.000   0 0.100
ASXCO8 23/04/2015 Call 38.500 5.085 5.085 0.000   87 5.280
ASXCP8 23/04/2015 Put 38.500 0.145 0.145 0.000   437 0.125
ASXCQ8 23/04/2015 Call 39.000 4.590 4.590 0.000   515 4.780
ASXCR8 23/04/2015 Put 39.000 0.095 0.170 0.000   0 0.160
ASXMX8 23/04/2015 Call 39.010 4.290 4.290 0.000   0 4.425
ASXMY8 23/04/2015 Put 39.010 0.180 0.180 0.000   0 0.160
ASXCS8 23/04/2015 Call 39.500 4.095 4.095 0.000   0 4.285
ASXCT8 23/04/2015 Put 39.500 0.135 0.210 0.000   0 0.205
ASXMZ8 23/04/2015 Call 39.510 3.805 3.805 0.000   0 3.940
ASXN18 23/04/2015 Put 39.510 0.230 0.230 0.000   0 0.205
ASXCU8 23/04/2015 Call 40.000 3.600 3.600 0.000   0 3.790
ASXCV8 23/04/2015 Put 40.000 0.185 0.265 0.000   50 0.260
ASXMH8 23/04/2015 Call 40.010 3.320 3.320 0.000   320 3.460
ASXMI8 23/04/2015 Put 40.010 0.295 0.295 0.000   0 0.260
ASXD38 23/04/2015 Call 40.500 3.105 3.105 0.000   33 3.295
ASXD48 23/04/2015 Put 40.500 0.245 0.355 0.000   0 0.335
ASXN38 23/04/2015 Call 40.510 2.840 2.840 0.000   0 2.985
ASXN28 23/04/2015 Put 40.510 0.375 0.375 0.000   0 0.335
ASXJ98 23/04/2015 Call 41.000 2.615 2.615 0.000   0 2.805
ASXJA8 23/04/2015 Put 41.000 0.330 0.435 0.000   30 0.430
ASXN48 23/04/2015 Call 41.010 2.375 2.375 0.000   10 2.530
ASXN58 23/04/2015 Put 41.010 0.480 0.480 0.000   0 0.430
ASXJP8 23/04/2015 Call 41.500 2.225 2.455 0.000   0 2.325
ASXJQ8 23/04/2015 Put 41.500 0.450 0.555 0.000   0 0.555
ASXN78 23/04/2015 Call 41.510 1.930 1.930 0.000   10 2.100
ASXN68 23/04/2015 Put 41.510 0.615 0.615 0.000   0 0.555
ASXKY8 23/04/2015 Call 42.000 1.760 1.980 0.000   450 1.875
ASXKZ8 23/04/2015 Put 42.000 0.580 0.705 0.000   50 0.710
ASXP38 23/04/2015 Call 42.010 1.525 1.525 0.000   20 1.705
ASXP48 23/04/2015 Put 42.010 0.780 0.780 0.000   0 0.705
ASXLL8 23/04/2015 Call 42.500 1.365 1.510 0.000   0 1.465
ASXLM8 23/04/2015 Put 42.500 0.780 0.885 0.000   0 0.905
ASXP68 23/04/2015 Call 42.510 1.175 1.175 0.000   0 1.360
ASXP58 23/04/2015 Put 42.510 0.990 0.990 0.000   0 0.900
ASXLY8 23/04/2015 Call 43.000 1.020 1.165 0.000   0 1.115
ASXLZ8 23/04/2015 Put 43.000 1.005 1.115 0.000   0 1.140
ASXP78 23/04/2015 Call 43.010 0.905 0.905 0.000   10 1.065
ASXP88 23/04/2015 Put 43.010 1.240 1.240 0.000   0 1.130
ASXMN8 23/04/2015 Call 43.500 0.750 0.885 0.000   0 0.845
ASXMO8 23/04/2015 Put 43.500 1.300 1.420 0.000   0 1.415
ASXPN8 23/04/2015 Call 44.000 0.555 0.680 0.000   10 0.640
ASXPO8 23/04/2015 Put 44.000 1.615 1.735 0.000   0 1.730
ASXQ48 23/04/2015 Call 44.500 0.415 0.505 0.000   0 0.485
ASXQ58 23/04/2015 Put 44.500 1.970 2.090 0.000   0 2.080
ASXR78 23/04/2015 Call 45.000 0.310 0.390 0.000   0 0.370
ASXR88 23/04/2015 Put 45.000 2.360 2.480 0.000   0 2.470
ASXR58 23/04/2015 Call 45.500 0.215 0.335 0.000   0 0.285
ASXR68 23/04/2015 Put 45.500 3.070 3.070 0.000   0 2.880
ASXS98 23/04/2015 Call 46.000 0.175 0.260 0.000   50 0.220
ASXSA8 23/04/2015 Put 46.000 3.500 3.500 0.000   0 3.315
ASXT48 23/04/2015 Call 46.500 0.125 0.215 0.000   0 0.170
ASXT58 23/04/2015 Put 46.500 3.950 3.950 0.000   0 3.765
ASXTO8 23/04/2015 Call 47.000 0.190 0.190 0.000   0 0.135
ASXTP8 23/04/2015 Put 47.000 4.415 4.415 0.000   0 4.240
ASXFP8 28/05/2015 Call 31.500 12.050 12.050 0.000   0 12.250
ASXFQ8 28/05/2015 Put 31.500 0.025 0.025 0.000   0 0.020
ASXF68 28/05/2015 Call 32.000 11.550 11.550 0.000   0 11.750
ASXF78 28/05/2015 Put 32.000 0.030 0.030 0.000   0 0.030
ASXEX8 28/05/2015 Call 32.500 11.050 11.050 0.000   0 11.250
ASXEY8 28/05/2015 Put 32.500 0.035 0.035 0.000   0 0.035
ASXDZ8 28/05/2015 Call 33.000 10.550 10.550 0.000   0 10.750
ASXE18 28/05/2015 Put 33.000 0.040 0.040 0.000   45 0.040
ASXEV8 28/05/2015 Call 33.500 10.050 10.050 0.000   0 10.250
ASXEW8 28/05/2015 Put 33.500 0.050 0.050 0.000   0 0.045
ASXE48 28/05/2015 Call 34.000 9.550 9.550 0.000   0 9.750
ASXE58 28/05/2015 Put 34.000 0.055 0.055 0.000   0 0.050
ASXET8 28/05/2015 Call 34.500 9.050 9.050 0.000   0 9.250
ASXEU8 28/05/2015 Put 34.500 0.065 0.065 0.000   45 0.055
ASXE28 28/05/2015 Call 35.000 8.550 8.550 0.000   0 8.750
ASXE38 28/05/2015 Put 35.000 0.075 0.075 0.000   0 0.065
ASXER8 28/05/2015 Call 35.500 8.050 8.050 0.000   0 8.250
ASXES8 28/05/2015 Put 35.500 0.085 0.085 0.000   0 0.080
ASXEP8 28/05/2015 Call 36.000 7.550 7.550 0.000   0 7.750
ASXEQ8 28/05/2015 Put 36.000 0.100 0.100 0.000   0 0.090
ASXE68 28/05/2015 Call 36.500 7.050 7.050 0.000   100 7.255
ASXE78 28/05/2015 Put 36.500 0.120 0.120 0.000   90 0.110
ASXEN8 28/05/2015 Call 37.000 6.550 6.550 0.000   113 6.755
ASXEO8 28/05/2015 Put 37.000 0.145 0.145 0.000   0 0.130
ASXE88 28/05/2015 Call 37.500 6.050 6.050 0.000   12 6.255
ASXE98 28/05/2015 Put 37.500 0.175 0.175 0.000   10 0.160
ASXJ38 28/05/2015 Call 37.510 5.575 5.575 0.000   48 5.745
ASXJ48 28/05/2015 Put 37.510 0.175 0.175 0.000   30 0.160
ASXEJ8 28/05/2015 Call 38.000 5.550 5.550 0.000   0 5.755
ASXEK8 28/05/2015 Put 38.000 0.215 0.215 0.000   0 0.190
ASXJ68 28/05/2015 Call 38.010 5.095 5.095 0.000   1,070 5.255
ASXJ58 28/05/2015 Put 38.010 0.215 0.215 0.000   0 0.195
ASXEF8 28/05/2015 Call 38.500 5.050 5.050 0.000   15 5.255
ASXEG8 28/05/2015 Put 38.500 0.180 0.280 0.000   0 0.240
ASXLE8 28/05/2015 Call 38.510 4.625 4.625 0.000   10 4.775
ASXLD8 28/05/2015 Put 38.510 0.260 0.260 0.000   0 0.235
ASXEL8 28/05/2015 Call 39.000 4.550 4.550 0.000   0 4.755
ASXEM8 28/05/2015 Put 39.000 0.220 0.340 0.000   0 0.290
ASXLF8 28/05/2015 Call 39.010 4.165 4.165 0.000   30 4.305
ASXLG8 28/05/2015 Put 39.010 0.320 0.320 0.000   0 0.290
ASXEH8 28/05/2015 Call 39.500 4.055 4.055 0.000   7 4.255
ASXEI8 28/05/2015 Put 39.500 0.260 0.385 0.000   10 0.360
ASXEZ8 28/05/2015 Call 40.000 3.560 3.560 0.000   230 3.760
ASXF18 28/05/2015 Put 40.000 0.355 0.465 0.000   0 0.445
ASXLI8 28/05/2015 Call 40.010 3.290 3.290 0.000   74 3.425
ASXLH8 28/05/2015 Put 40.010 0.480 0.480 0.000   0 0.440
ASXIG8 28/05/2015 Call 40.500 3.085 3.085 0.000   0 3.275
ASXIH8 28/05/2015 Put 40.500 0.450 0.575 0.000   40 0.540
ASXJB8 28/05/2015 Call 41.000 2.630 2.630 0.000   10 2.810
ASXJC8 28/05/2015 Put 41.000 0.565 0.665 0.000   0 0.665
ASXJR8 28/05/2015 Call 41.500 2.220 2.220 0.000   0 2.375
ASXJS8 28/05/2015 Put 41.500 0.700 0.805 0.000   250 0.810
ASXL18 28/05/2015 Call 42.000 1.860 1.860 0.000   0 2.005
ASXL28 28/05/2015 Put 42.000 0.855 0.975 0.000   88 0.980
ASXLN8 28/05/2015 Call 42.500 1.580 1.755 0.000   0 1.680
ASXLO8 28/05/2015 Put 42.500 1.045 1.170 0.000   0 1.180
ASXM18 28/05/2015 Call 43.000 1.305 1.460 0.000   0 1.400
ASXM28 28/05/2015 Put 43.000 1.300 1.395 0.000   100 1.410
ASXMP8 28/05/2015 Call 43.500 1.070 1.210 0.000   50 1.150
ASXMQ8 28/05/2015 Put 43.500 1.550 1.695 0.000   0 1.670
ASXPP8 28/05/2015 Call 44.000 0.865 0.990 0.000   0 0.950
ASXPQ8 28/05/2015 Put 44.000 1.860 1.985 0.000   0 1.970
ASXQ68 28/05/2015 Call 44.500 0.685 0.795 0.000   0 0.775
ASXQ78 28/05/2015 Put 44.500 2.185 2.310 0.000   0 2.290
ASXR98 28/05/2015 Call 45.000 0.545 0.640 0.000   0 0.620
ASXRF8 28/05/2015 Put 45.000 2.540 2.665 0.000   0 2.635
ASXRG8 28/05/2015 Call 45.500 0.425 0.495 0.000   0 0.500
ASXRH8 28/05/2015 Put 45.500 3.165 3.165 0.000   0 3.015
ASXSB8 28/05/2015 Call 46.000 0.335 0.465 0.000   0 0.400
ASXSC8 28/05/2015 Put 46.000 3.580 3.580 0.000   0 3.420
ASXT68 28/05/2015 Call 46.500 0.255 0.395 0.000   0 0.320
ASXT78 28/05/2015 Put 46.500 4.015 4.015 0.000   0 3.845
ASXTQ8 28/05/2015 Call 47.000 0.200 0.310 0.000   0 0.255
ASXTR8 28/05/2015 Put 47.000 4.460 4.460 0.000   0 4.285
ASXB78 25/06/2015 Call 27.710 15.840 15.840 0.000   0 16.040
ASXB88 25/06/2015 Put 27.710 0.007 0.007 0.000   0 0.006
ASXB58 25/06/2015 Call 28.700 14.850 14.850 0.000   0 15.050
ASXB68 25/06/2015 Put 28.700 0.010 0.010 0.000   0 0.010
ASXB98 25/06/2015 Call 29.690 13.860 13.860 0.000   0 14.060
ASXBF8 25/06/2015 Put 29.690 0.020 0.020 0.000   50 0.020
ASXBI8 25/06/2015 Call 30.680 12.870 12.870 0.000   0 13.070
ASXBJ8 25/06/2015 Put 30.680 0.030 0.030 0.000   0 0.035
ASXZQ7 25/06/2015 Call 31.180 12.370 12.370 0.000   0 12.570
ASXZR7 25/06/2015 Put 31.180 0.035 0.035 0.000   50 0.035
ASXBG8 25/06/2015 Call 31.670 11.880 11.880 0.000   0 12.080
ASXBH8 25/06/2015 Put 31.670 0.040 0.040 0.000   56 0.040
ASXSC7 25/06/2015 Call 32.170 11.380 11.380 0.000   0 11.580
ASXSD7 25/06/2015 Put 32.170 0.050 0.050 0.000   12 0.045
ASXBK8 25/06/2015 Call 32.660 10.890 10.890 0.000   0 11.090
ASXBL8 25/06/2015 Put 32.660 0.055 0.055 0.000   42 0.050
ASXSE7 25/06/2015 Call 33.160 10.390 10.390 0.000   0 10.595
ASXSF7 25/06/2015 Put 33.160 0.060 0.060 0.000   0 0.055
ASXBS8 25/06/2015 Call 33.650 9.900 9.900 0.000   0 10.105
ASXBT8 25/06/2015 Put 33.650 0.070 0.070 0.000   15 0.065
ASXSG7 25/06/2015 Call 34.150 9.400 9.400 0.000   0 9.605
ASXSH7 25/06/2015 Put 34.150 0.080 0.080 0.000   203 0.075
ASXC58 25/06/2015 Call 34.640 8.910 8.910 0.000   90 9.115
ASXC68 25/06/2015 Put 34.640 0.090 0.090 0.000   112 0.085
ASXSK7 25/06/2015 Call 35.140 8.410 8.410 0.000   670 8.615
ASXSL7 25/06/2015 Put 35.140 0.105 0.105 0.000   107 0.095
ASXFF8 25/06/2015 Call 35.630 7.920 7.920 0.000   84 8.125
ASXFG8 25/06/2015 Put 35.630 0.125 0.125 0.000   260 0.110
ASXSI7 25/06/2015 Call 36.130 7.420 7.420 0.000   0 7.625
ASXSJ7 25/06/2015 Put 36.130 0.140 0.140 0.000   0 0.130
ASXUH8 25/06/2015 Call 36.620 6.930 6.930 0.000   18 7.135
ASXUI8 25/06/2015 Put 36.620 0.170 0.170 0.000   1 0.150
ASXSM7 25/06/2015 Call 37.120 6.430 6.430 0.000   14 6.635
ASXSN7 25/06/2015 Put 37.120 0.200 0.200 0.000   0 0.185
ASXX18 25/06/2015 Call 37.610 5.940 5.940 0.000   51 6.145
ASXX28 25/06/2015 Put 37.610 0.245 0.245 0.000   0 0.215
ASXSO7 25/06/2015 Call 38.110 5.440 5.440 0.000   1,255 5.645
ASXSP7 25/06/2015 Put 38.110 0.215 0.315 0.000   0 0.265
ASXYK8 25/06/2015 Call 38.600 4.955 4.955 0.000   73 5.155
ASXYL8 25/06/2015 Put 38.600 0.265 0.370 0.000   0 0.320
ASXSQ7 25/06/2015 Call 39.100 4.460 4.460 0.000   29 4.660
ASXSR7 25/06/2015 Put 39.100 0.320 0.435 0.000   0 0.390
ASXZW8 25/06/2015 Call 39.590 3.990 3.990 0.000   130 4.180
ASXZX8 25/06/2015 Put 39.590 0.390 0.510 0.000   0 0.465
ASXTT7 25/06/2015 Call 40.090 3.525 3.525 0.000   0 3.705
ASXTU7 25/06/2015 Put 40.090 0.480 0.600 0.000   0 0.565
ASXDT9 25/06/2015 Call 40.580 3.090 3.090 0.000   0 3.260
ASXDU9 25/06/2015 Put 40.580 0.585 0.705 0.000   0 0.675
ASXXB7 25/06/2015 Call 41.080 2.685 2.685 0.000   150 2.840
ASXXC7 25/06/2015 Put 41.080 0.715 0.835 0.000   0 0.805
ASXLC9 25/06/2015 Call 41.570 2.335 2.335 0.000   100 2.475
ASXLD9 25/06/2015 Put 41.570 0.865 0.990 0.000   100 0.960
ASXL38 25/06/2015 Call 42.070 2.010 2.010 0.000   0 2.130
ASXL48 25/06/2015 Put 42.070 1.040 1.165 0.000   0 1.135
ASXMM9 25/06/2015 Call 42.560 1.745 1.905 0.000   150 1.835
ASXMN9 25/06/2015 Put 42.560 1.230 1.370 0.000   0 1.340
ASXM38 25/06/2015 Call 43.060 1.480 1.635 0.000   0 1.565
ASXM48 25/06/2015 Put 43.060 1.465 1.600 0.000   0 1.575
ASXP69 25/06/2015 Call 43.550 1.250 1.395 0.000   100 1.320
ASXP79 25/06/2015 Put 43.550 1.720 1.855 0.000   50 1.825
ASXPR8 25/06/2015 Call 44.050 1.040 1.180 0.000   0 1.110
ASXPS8 25/06/2015 Put 44.050 2.015 2.145 0.000   0 2.120
ASXQ88 25/06/2015 Call 44.540 0.865 0.995 0.000   0 0.930
ASXQ98 25/06/2015 Put 44.540 2.325 2.455 0.000   0 2.425
ASXRI8 25/06/2015 Call 45.040 0.705 0.825 0.000   0 0.765
ASXRJ8 25/06/2015 Put 45.040 2.675 2.795 0.000   0 2.760
ASXRK8 25/06/2015 Call 45.530 0.580 0.690 0.000   0 0.640
ASXRL8 25/06/2015 Put 45.530 3.275 3.275 0.000   50 3.120
ASXSD8 25/06/2015 Call 46.030 0.470 0.570 0.000   0 0.525
ASXSE8 25/06/2015 Put 46.030 3.675 3.675 0.000   40 3.510
ASXT88 25/06/2015 Call 46.520 0.380 0.480 0.000   0 0.435
ASXT98 25/06/2015 Put 46.520 4.090 4.090 0.000   0 3.925
ASXTS8 25/06/2015 Call 47.020 0.310 0.405 0.000   0 0.360
ASXTT8 25/06/2015 Put 47.020 4.530 4.530 0.000   0 4.360
ASXKK8 30/07/2015 Call 34.500 9.050 9.050 0.000   0 9.250
ASXKL8 30/07/2015 Put 34.500 0.135 0.135 0.000   0 0.125
ASXK28 30/07/2015 Call 35.000 8.550 8.550 0.000   0 8.750
ASXK38 30/07/2015 Put 35.000 0.155 0.155 0.000   0 0.150
ASXKI8 30/07/2015 Call 35.500 8.050 8.050 0.000   0 8.250
ASXKJ8 30/07/2015 Put 35.500 0.185 0.185 0.000   180 0.170
ASXSL8 30/07/2015 Call 35.510 7.775 7.775 0.000   0 7.965
ASXSM8 30/07/2015 Put 35.510 0.185 0.185 0.000   0 0.170
ASXJZ8 30/07/2015 Call 36.000 7.550 7.550 0.000   0 7.750
ASXK18 30/07/2015 Put 36.000 0.215 0.215 0.000   0 0.200
ASXSO8 30/07/2015 Call 36.010 7.285 7.285 0.000   0 7.465
ASXSN8 30/07/2015 Put 36.010 0.215 0.215 0.000   0 0.200
ASXKG8 30/07/2015 Call 36.500 7.050 7.050 0.000   0 7.250
ASXKH8 30/07/2015 Put 36.500 0.250 0.250 0.000   70 0.235
ASXKA8 30/07/2015 Call 37.000 6.550 6.550 0.000   0 6.750
ASXKB8 30/07/2015 Put 37.000 0.295 0.295 0.000   200 0.275
ASXSP8 30/07/2015 Call 37.010 6.305 6.305 0.000   70 6.475
ASXSQ8 30/07/2015 Put 37.010 0.290 0.290 0.000   0 0.275
ASXKS8 30/07/2015 Call 37.500 6.055 6.055 0.000   0 6.250
ASXKT8 30/07/2015 Put 37.500 0.345 0.345 0.000   0 0.325
ASXSS8 30/07/2015 Call 37.510 5.825 5.825 0.000   20 5.985
ASXSR8 30/07/2015 Put 37.510 0.340 0.340 0.000   0 0.320
ASXKC8 30/07/2015 Call 38.000 5.560 5.560 0.000   0 5.750
ASXKD8 30/07/2015 Put 38.000 0.405 0.405 0.000   13 0.375
ASXU18 30/07/2015 Call 38.010 5.355 5.355 0.000   200 5.505
ASXU28 30/07/2015 Put 38.010 0.400 0.400 0.000   0 0.375
ASXKQ8 30/07/2015 Call 38.500 5.065 5.065 0.000   0 5.255
ASXKR8 30/07/2015 Put 38.500 0.475 0.475 0.000   0 0.445
ASXU48 30/07/2015 Call 38.510 4.900 4.900 0.000   0 5.045
ASXU38 30/07/2015 Put 38.510 0.470 0.470 0.000   0 0.440
ASXKE8 30/07/2015 Call 39.000 4.575 4.575 0.000   0 4.765
ASXKF8 30/07/2015 Put 39.000 0.555 0.555 0.000   0 0.515
ASXKO8 30/07/2015 Call 39.500 4.125 4.125 0.000   0 4.285
ASXKP8 30/07/2015 Put 39.500 0.645 0.645 0.000   0 0.605
ASXK88 30/07/2015 Call 40.000 3.680 3.680 0.000   0 3.845
ASXK98 30/07/2015 Put 40.000 0.755 0.755 0.000   0 0.700
ASXQK8 30/07/2015 Call 40.010 3.645 3.645 0.000   0 3.785
ASXQL8 30/07/2015 Put 40.010 0.745 0.745 0.000   0 0.695
ASXK68 30/07/2015 Call 40.500 3.290 3.290 0.000   0 3.435
ASXK78 30/07/2015 Put 40.500 0.875 0.875 0.000   0 0.825
ASXQN8 30/07/2015 Call 40.510 3.270 3.270 0.000   0 3.410
ASXQM8 30/07/2015 Put 40.510 0.865 0.865 0.000   0 0.810
ASXKM8 30/07/2015 Call 41.000 2.925 2.925 0.000   79 3.065
ASXKN8 30/07/2015 Put 41.000 1.020 1.020 0.000   0 0.950
ASXQO8 30/07/2015 Call 41.010 2.920 2.920 0.000   0 3.055
ASXQP8 30/07/2015 Put 41.010 1.000 1.000 0.000   0 0.940
ASXK48 30/07/2015 Call 41.500 2.595 2.595 0.000   0 2.730
ASXK58 30/07/2015 Put 41.500 1.180 1.180 0.000   0 1.110
ASXQR8 30/07/2015 Call 41.510 2.590 2.590 0.000   0 2.720
ASXQQ8 30/07/2015 Put 41.510 1.160 1.160 0.000   0 1.085
ASXL58 30/07/2015 Call 42.000 2.290 2.290 0.000   0 2.415
ASXL68 30/07/2015 Put 42.000 1.365 1.365 0.000   100 1.275
ASXQS8 30/07/2015 Call 42.010 2.280 2.280 0.000   0 2.410
ASXQT8 30/07/2015 Put 42.010 1.340 1.340 0.000   0 1.255
ASXLP8 30/07/2015 Call 42.500 2.005 2.005 0.000   0 2.130
ASXLQ8 30/07/2015 Put 42.500 1.570 1.570 0.000   0 1.480
ASXM58 30/07/2015 Call 43.000 1.750 1.750 0.000   0 1.860
ASXM68 30/07/2015 Put 43.000 1.805 1.805 0.000   0 1.705
ASXMR8 30/07/2015 Call 43.500 1.505 1.505 0.000   0 1.615
ASXMS8 30/07/2015 Put 43.500 2.060 2.060 0.000   0 1.955
ASXPT8 30/07/2015 Call 44.000 1.300 1.300 0.000   0 1.395
ASXPU8 30/07/2015 Put 44.000 2.350 2.350 0.000   0 2.235
ASXQA8 30/07/2015 Call 44.500 1.100 1.100 0.000   0 1.185
ASXQB8 30/07/2015 Put 44.500 2.660 2.660 0.000   0 2.535
ASXRO8 30/07/2015 Call 45.000 0.930 0.930 0.000   0 1.010
ASXRP8 30/07/2015 Put 45.000 3.000 3.000 0.000   0 2.865
ASXRM8 30/07/2015 Call 45.500 0.780 0.780 0.000   0 0.840
ASXRN8 30/07/2015 Put 45.500 3.365 3.365 0.000   0 3.215
ASXSF8 30/07/2015 Call 46.000 0.645 0.645 0.000   0 0.700
ASXSG8 30/07/2015 Put 46.000 3.755 3.755 0.000   0 3.600
ASXTA8 30/07/2015 Call 46.500 0.540 0.540 0.000   0 0.580
ASXTB8 30/07/2015 Put 46.500 4.160 4.160 0.000   0 4.005
ASXTU8 30/07/2015 Call 47.000 0.455 0.455 0.000   0 0.500
ASXTV8 30/07/2015 Put 47.000 4.590 4.590 0.000   0 4.430
ASXUT8 27/08/2015 Call 40.000 3.740 3.740 0.000      
ASXUU8 27/08/2015 Put 40.000 0.745 0.745 0.000      
ASXVA8 27/08/2015 Call 40.500 3.390 3.390 0.000      
ASXVB8 27/08/2015 Put 40.500 0.895 0.895 0.000      
ASXUV8 27/08/2015 Call 41.000 3.055 3.055 0.000      
ASXUW8 27/08/2015 Put 41.000 1.065 1.065 0.000      
ASXV88 27/08/2015 Call 41.500 2.740 2.740 0.000      
ASXV98 27/08/2015 Put 41.500 1.250 1.250 0.000      
ASXUP8 27/08/2015 Call 42.000 2.445 2.445 0.000      
ASXUQ8 27/08/2015 Put 42.000 1.465 1.465 0.000      
ASXV68 27/08/2015 Call 42.500 2.170 2.170 0.000      
ASXV78 27/08/2015 Put 42.500 1.690 1.690 0.000      
ASXUR8 27/08/2015 Call 43.000 1.920 1.920 0.000      
ASXUS8 27/08/2015 Put 43.000 1.945 1.945 0.000      
ASXV48 27/08/2015 Call 43.500 1.685 1.685 0.000      
ASXV58 27/08/2015 Put 43.500 2.215 2.215 0.000      
ASXUF8 27/08/2015 Call 44.000 1.480 1.480 0.000      
ASXUG8 27/08/2015 Put 44.000 2.515 2.515 0.000      
ASXV28 27/08/2015 Call 44.500 1.280 1.280 0.000      
ASXV38 27/08/2015 Put 44.500 2.825 2.825 0.000      
ASXUJ8 27/08/2015 Call 45.000 1.120 1.120 0.000      
ASXUK8 27/08/2015 Put 45.000 3.160 3.160 0.000      
ASXUX8 27/08/2015 Call 45.500 0.955 0.955 0.000      
ASXUY8 27/08/2015 Put 45.500 3.510 3.510 0.000      
ASXUN8 27/08/2015 Call 46.000 0.830 0.830 0.000      
ASXUO8 27/08/2015 Put 46.000 3.885 3.885 0.000      
ASXUZ8 27/08/2015 Call 46.500 0.700 0.700 0.000      
ASXV18 27/08/2015 Put 46.500 4.270 4.270 0.000      
ASXUL8 27/08/2015 Call 47.000 0.600 0.600 0.000      
ASXUM8 27/08/2015 Put 47.000 4.675 4.675 0.000      
ASXJC7 24/09/2015 Call 30.000 13.550 13.550 0.000   0 13.750
ASXJD7 24/09/2015 Put 30.000 0.080 0.080 0.000   0 0.075
ASXWC9 24/09/2015 Call 31.000 12.570 12.570 0.000   0 12.775
ASXWD9 24/09/2015 Put 31.000 0.105 0.105 0.000   50 0.100
ASXZC7 24/09/2015 Call 31.500 12.075 12.075 0.000   0 12.275
ASXZD7 24/09/2015 Put 31.500 0.115 0.115 0.000   37 0.110
ASXWA9 24/09/2015 Call 32.000 11.575 11.575 0.000   0 11.775
ASXWB9 24/09/2015 Put 32.000 0.135 0.135 0.000   45 0.125
ASXZ47 24/09/2015 Call 32.500 11.080 11.080 0.000   0 11.275
ASXZ57 24/09/2015 Put 32.500 0.155 0.155 0.000   0 0.145
ASXWK9 24/09/2015 Call 33.000 10.580 10.580 0.000   20 10.775
ASXWL9 24/09/2015 Put 33.000 0.175 0.175 0.000   600 0.165
ASXY87 24/09/2015 Call 33.500 10.080 10.080 0.000   10 10.275
ASXY97 24/09/2015 Put 33.500 0.200 0.200 0.000   15 0.190
ASXWI9 24/09/2015 Call 34.000 9.580 9.580 0.000   0 9.775
ASXWJ9 24/09/2015 Put 34.000 0.235 0.235 0.000   30 0.220
ASXY67 24/09/2015 Call 34.500 9.080 9.080 0.000   0 9.275
ASXY77 24/09/2015 Put 34.500 0.265 0.265 0.000   0 0.250
ASXWO9 24/09/2015 Call 35.000 8.580 8.580 0.000   5 8.775
ASXWP9 24/09/2015 Put 35.000 0.310 0.310 0.000   1,060 0.290
ASXYC7 24/09/2015 Call 35.500 8.085 8.085 0.000   0 8.275
ASXYD7 24/09/2015 Put 35.500 0.355 0.355 0.000   37 0.335
ASXU58 24/09/2015 Call 35.510 7.340 7.340 0.000   0 7.500
ASXU68 24/09/2015 Put 35.510 0.350 0.350 0.000   0 0.330
ASXWM9 24/09/2015 Call 36.000 7.590 7.590 0.000   30 7.775
ASXWN9 24/09/2015 Put 36.000 0.405 0.405 0.000   0 0.380
ASXU88 24/09/2015 Call 36.010 6.855 6.855 0.000   0 7.010
ASXU78 24/09/2015 Put 36.010 0.405 0.405 0.000   0 0.380
ASXYE7 24/09/2015 Call 36.500 7.095 7.095 0.000   5 7.280
ASXYF7 24/09/2015 Put 36.500 0.470 0.470 0.000   60 0.440
ASXU98 24/09/2015 Call 36.510 6.380 6.380 0.000   0 6.525
ASXUA8 24/09/2015 Put 36.510 0.465 0.465 0.000   0 0.435
ASXWE9 24/09/2015 Call 37.000 6.600 6.600 0.000   15 6.785
ASXWF9 24/09/2015 Put 37.000 0.535 0.535 0.000   15 0.505
ASXYG7 24/09/2015 Call 37.500 6.115 6.115 0.000   21 6.290
ASXYH7 24/09/2015 Put 37.500 0.620 0.620 0.000   250 0.580
ASXWG9 24/09/2015 Call 38.000 5.645 5.645 0.000   3 5.800
ASXWH9 24/09/2015 Put 38.000 0.710 0.710 0.000   0 0.670
ASXST8 24/09/2015 Call 38.010 5.015 5.015 0.000   0 5.135
ASXSU8 24/09/2015 Put 38.010 0.705 0.705 0.000   0 0.660
ASXYA7 24/09/2015 Call 38.500 5.195 5.195 0.000   39 5.335
ASXYB7 24/09/2015 Put 38.500 0.810 0.810 0.000   1,000 0.760
ASXSW8 24/09/2015 Call 38.510 4.585 4.585 0.000   0 4.700
ASXSV8 24/09/2015 Put 38.510 0.805 0.805 0.000   0 0.760
ASXW89 24/09/2015 Call 39.000 4.750 4.750 0.000   15 4.890
ASXW99 24/09/2015 Put 39.000 0.930 0.930 0.000   100 0.880
ASXSX8 24/09/2015 Call 39.010 4.175 4.175 0.000   0 4.285
ASXSY8 24/09/2015 Put 39.010 0.920 0.920 0.000   0 0.870
ASXYI7 24/09/2015 Call 39.500 4.320 4.320 0.000   6 4.455
ASXYJ7 24/09/2015 Put 39.500 1.055 1.055 0.000   0 1.000
ASXXQ9 24/09/2015 Call 40.000 3.930 3.930 0.000   165 4.055
ASXXR9 24/09/2015 Put 40.000 1.210 1.210 0.000   10 1.145
ASXD58 24/09/2015 Call 40.500 3.545 3.545 0.000   0 3.675
ASXD68 24/09/2015 Put 40.500 1.370 1.370 0.000   0 1.300
ASXZ69 24/09/2015 Call 41.000 3.190 3.190 0.000   0 3.315
ASXZ79 24/09/2015 Put 41.000 1.560 1.560 0.000   0 1.475
ASXJT8 24/09/2015 Call 41.500 2.850 2.850 0.000   0 2.980
ASXJU8 24/09/2015 Put 41.500 1.760 1.760 0.000   0 1.675
ASXB47 24/09/2015 Call 42.000 2.540 2.540 0.000   50 2.655
ASXB57 24/09/2015 Put 42.000 1.985 1.985 0.000   0 1.885
ASXLR8 24/09/2015 Call 42.500 2.250 2.250 0.000   0 2.365
ASXLS8 24/09/2015 Put 42.500 2.225 2.225 0.000   0 2.130
ASXM78 24/09/2015 Call 43.000 1.985 1.985 0.000   0 2.085
ASXM88 24/09/2015 Put 43.000 2.490 2.490 0.000   0 2.380
ASXMT8 24/09/2015 Call 43.500 1.735 1.735 0.000   55 1.835
ASXMU8 24/09/2015 Put 43.500 2.775 2.775 0.000   0 2.665
ASXPV8 24/09/2015 Call 44.000 1.515 1.515 0.000   0 1.600
ASXPW8 24/09/2015 Put 44.000 3.080 3.080 0.000   0 2.950
ASXQC8 24/09/2015 Call 44.500 1.310 1.310 0.000   0 1.395
ASXQD8 24/09/2015 Put 44.500 3.405 3.405 0.000   0 3.275
ASXRQ8 24/09/2015 Call 45.000 1.130 1.130 0.000   109 1.205
ASXRR8 24/09/2015 Put 45.000 3.745 3.745 0.000   0 3.605
ASXRS8 24/09/2015 Call 45.500 0.970 0.970 0.000   35 1.045
ASXRT8 24/09/2015 Put 45.500 4.105 4.105 0.000   12 3.965
ASXSH8 24/09/2015 Call 46.000 0.830 0.830 0.000   0 0.890
ASXSI8 24/09/2015 Put 46.000 4.480 4.480 0.000   0 4.330
ASXTC8 24/09/2015 Call 46.500 0.705 0.705 0.000   0 0.765
ASXTD8 24/09/2015 Put 46.500 4.880 4.880 0.000   0 4.725
ASXTW8 24/09/2015 Call 47.000 0.600 0.600 0.000   15 0.650
ASXTX8 24/09/2015 Put 47.000 5.285 5.285 0.000   0 5.130
ASXZE7 17/12/2015 Call 30.680 12.865 12.865 0.000   10 13.075
ASXZF7 17/12/2015 Put 30.680 0.150 0.150 0.000   100 0.145
ASXS48 17/12/2015 Call 31.670 11.875 11.875 0.000   0 12.105
ASXS58 17/12/2015 Put 31.670 0.195 0.195 0.000   8 0.185
ASXG28 17/12/2015 Call 32.170 11.375 11.375 0.000   0 11.610
ASXG38 17/12/2015 Put 32.170 0.220 0.220 0.000   0 0.210
ASXSS7 17/12/2015 Call 32.660 10.890 10.890 0.000   0 11.120
ASXST7 17/12/2015 Put 32.660 0.255 0.255 0.000   0 0.240
ASXFZ8 17/12/2015 Call 33.160 10.390 10.390 0.000   0 10.620
ASXG18 17/12/2015 Put 33.160 0.285 0.285 0.000   0 0.275
ASXT57 17/12/2015 Call 33.650 9.900 9.900 0.000   9 10.125
ASXT67 17/12/2015 Put 33.650 0.325 0.325 0.000   0 0.305
ASXG88 17/12/2015 Call 34.150 9.405 9.405 0.000   0 9.625
ASXG98 17/12/2015 Put 34.150 0.375 0.375 0.000   15 0.355
ASXT37 17/12/2015 Call 34.640 8.920 8.920 0.000   29 9.140
ASXT47 17/12/2015 Put 34.640 0.420 0.420 0.000   0 0.400
ASXG48 17/12/2015 Call 35.140 8.425 8.425 0.000   0 8.640
ASXG58 17/12/2015 Put 35.140 0.475 0.475 0.000   0 0.450
ASXSY7 17/12/2015 Call 35.630 7.945 7.945 0.000   0 8.150
ASXSZ7 17/12/2015 Put 35.630 0.540 0.540 0.000   15 0.515
ASXG68 17/12/2015 Call 36.130 7.460 7.460 0.000   0 7.655
ASXG78 17/12/2015 Put 36.130 0.610 0.610 0.000   151 0.580
ASXT77 17/12/2015 Call 36.620 6.985 6.985 0.000   0 7.175
ASXT87 17/12/2015 Put 36.620 0.690 0.690 0.000   50 0.650
ASXGM8 17/12/2015 Call 37.120 6.510 6.510 0.000   0 6.685
ASXGN8 17/12/2015 Put 37.120 0.780 0.780 0.000   0 0.740
ASXT17 17/12/2015 Call 37.610 6.045 6.045 0.000   3 6.220
ASXT27 17/12/2015 Put 37.610 0.875 0.875 0.000   0 0.835
ASXJJ8 17/12/2015 Call 37.620 5.700 5.700 0.000   88 5.825
ASXJK8 17/12/2015 Put 37.620 0.860 0.860 0.000   0 0.815
ASXGK8 17/12/2015 Call 38.110 5.605 5.605 0.000   0 5.770
ASXGL8 17/12/2015 Put 38.110 0.985 0.985 0.000   0 0.935
ASXSU7 17/12/2015 Call 38.600 5.195 5.195 0.000   0 5.350
ASXSV7 17/12/2015 Put 38.600 1.105 1.105 0.000   0 1.055
ASXGO8 17/12/2015 Call 39.100 4.785 4.785 0.000   10 4.930
ASXGP8 17/12/2015 Put 39.100 1.230 1.230 0.000   0 1.180
ASXSW7 17/12/2015 Call 39.590 4.415 4.415 0.000   75 4.550
ASXSX7 17/12/2015 Put 39.590 1.385 1.385 0.000   0 1.320
ASXI98 17/12/2015 Call 40.090 4.045 4.045 0.000   22 4.185
ASXIF8 17/12/2015 Put 40.090 1.545 1.545 0.000   100 1.475
ASXT97 17/12/2015 Call 40.580 3.700 3.700 0.000   0 3.830
ASXTA7 17/12/2015 Put 40.580 1.715 1.715 0.000   0 1.635
ASXJD8 17/12/2015 Call 41.080 3.375 3.375 0.000   0 3.505
ASXJE8 17/12/2015 Put 41.080 1.910 1.910 0.000   0 1.830
ASXVL7 17/12/2015 Call 41.570 3.060 3.060 0.000   0 3.195
ASXVM7 17/12/2015 Put 41.570 2.110 2.110 0.000   0 2.025
ASXL78 17/12/2015 Call 42.070 2.770 2.770 0.000   0 2.890
ASXL88 17/12/2015 Put 42.070 2.340 2.340 0.000   0 2.240
ASXMO9 17/12/2015 Call 42.560 2.500 2.500 0.000   59 2.620
ASXMP9 17/12/2015 Put 42.560 2.580 2.580 0.000   25 2.480
ASXM98 17/12/2015 Call 43.060 2.240 2.240 0.000   0 2.345
ASXMA8 17/12/2015 Put 43.060 2.835 2.835 0.000   0 2.725
ASXMV8 17/12/2015 Call 43.550 2.010 2.010 0.000   0 2.110
ASXMW8 17/12/2015 Put 43.550 3.115 3.115 0.000   0 3.000
ASXPX8 17/12/2015 Call 44.050 1.780 1.780 0.000   0 1.880
ASXPY8 17/12/2015 Put 44.050 3.400 3.400 0.000   0 3.285
ASXQE8 17/12/2015 Call 44.540 1.590 1.590 0.000   0 1.675
ASXQF8 17/12/2015 Put 44.540 3.710 3.710 0.000   0 3.580
ASXRW8 17/12/2015 Call 45.040 1.405 1.405 0.000   0 1.490
ASXRX8 17/12/2015 Put 45.040 4.040 4.040 0.000   0 3.905
ASXRU8 17/12/2015 Call 45.530 1.235 1.235 0.000   0 1.310
ASXRV8 17/12/2015 Put 45.530 4.370 4.370 0.000   0 4.230
ASXSJ8 17/12/2015 Call 46.030 1.090 1.090 0.000   0 1.160
ASXSK8 17/12/2015 Put 46.030 4.735 4.735 0.000   0 4.590
ASXTE8 17/12/2015 Call 46.520 0.950 0.950 0.000   0 1.020
ASXTF8 17/12/2015 Put 46.520 5.095 5.095 0.000   0 4.950
ASXTY8 17/12/2015 Call 47.020 0.840 0.840 0.000   0 0.895
ASXTZ8 17/12/2015 Put 47.020 5.490 5.490 0.000   0 5.330
ASXZS7 23/03/2016 Call 30.000 13.545 13.545 0.000   0 13.745
ASXZT7 23/03/2016 Put 30.000 0.006 0.006 0.000   0 0.005
ASXZG7 23/03/2016 Call 31.000 12.545 12.545 0.000   0 12.745
ASXZH7 23/03/2016 Put 31.000 0.015 0.015 0.000   0 0.010
ASXYW7 23/03/2016 Call 32.000 11.545 11.545 0.000   0 11.745
ASXYX7 23/03/2016 Put 32.000 0.030 0.030 0.000   0 0.025
ASXZ27 23/03/2016 Call 33.000 10.545 10.545 0.000   0 10.750
ASXZ37 23/03/2016 Put 33.000 0.055 0.055 0.000   0 0.050
ASXYZ7 23/03/2016 Call 34.000 9.550 9.550 0.000   0 9.750
ASXZ17 23/03/2016 Put 34.000 0.100 0.100 0.000   0 0.095
ASXYU7 23/03/2016 Call 35.000 8.550 8.550 0.000   0 8.750
ASXYV7 23/03/2016 Put 35.000 0.175 0.175 0.000   0 0.160
ASXYS7 23/03/2016 Call 36.000 7.550 7.550 0.000   0 7.750
ASXYT7 23/03/2016 Put 36.000 0.285 0.285 0.000   0 0.265
ASXYM7 23/03/2016 Call 37.000 6.550 6.550 0.000   0 6.750
ASXYN7 23/03/2016 Put 37.000 0.445 0.445 0.000   0 0.410
ASXYK7 23/03/2016 Call 38.000 5.550 5.550 0.000   0 5.750
ASXYL7 23/03/2016 Put 38.000 0.660 0.660 0.000   0 0.610
ASXYQ7 23/03/2016 Call 39.000 4.550 4.550 0.000   0 4.750
ASXYR7 23/03/2016 Put 39.000 0.940 0.940 0.000   0 0.880
ASXYO7 23/03/2016 Call 40.000 3.620 3.620 0.000   0 3.800
ASXYP7 23/03/2016 Put 40.000 1.295 1.295 0.000   0 1.215
ASXCW8 23/03/2016 Call 41.000 2.890 2.890 0.000   0 3.045
ASXCX8 23/03/2016 Put 41.000 1.720 1.720 0.000   0 1.625
ASXJF8 23/03/2016 Call 42.000 2.295 2.295 0.000   0 2.430
ASXJG8 23/03/2016 Put 42.000 2.225 2.225 0.000   0 2.110
ASXL98 23/03/2016 Call 43.000 1.790 1.790 0.000   0 1.910
ASXLA8 23/03/2016 Put 43.000 2.795 2.795 0.000   0 2.670
ASXMB8 23/03/2016 Call 44.000 1.375 1.375 0.000   0 1.475
ASXMC8 23/03/2016 Put 44.000 3.440 3.440 0.000   0 3.305
ASXQG8 23/03/2016 Call 45.000 1.040 1.040 0.000   0 1.120
ASXQH8 23/03/2016 Put 45.000 4.145 4.145 0.000   0 3.995
ASXRY8 23/03/2016 Call 46.000 0.770 0.770 0.000   0 0.840
ASXRZ8 23/03/2016 Put 46.000 4.910 4.910 0.000   0 4.745
ASXTG8 23/03/2016 Call 47.000 0.565 0.565 0.000   0 0.615
ASXTH8 23/03/2016 Put 47.000 5.725 5.725 0.000   0 5.545
ASXUB8 23/03/2016 Call 48.000 0.405 0.405 0.000   0 0.445
ASXUC8 23/03/2016 Put 48.000 6.570 6.570 0.000   0 6.380
ASXGQ8 23/06/2016 Call 32.000 11.550 11.550 0.000   0 11.750
ASXGR8 23/06/2016 Put 32.000 0.185 0.185 0.000   0 0.175
ASXI58 23/06/2016 Call 33.000 10.550 10.550 0.000   0 10.750
ASXI68 23/06/2016 Put 33.000 0.275 0.275 0.000   0 0.260
ASXI78 23/06/2016 Call 34.000 9.550 9.550 0.000   0 9.750
ASXI88 23/06/2016 Put 34.000 0.395 0.395 0.000   0 0.375
ASXI18 23/06/2016 Call 35.000 8.550 8.550 0.000   0 8.750
ASXI28 23/06/2016 Put 35.000 0.560 0.560 0.000   0 0.530
ASXGY8 23/06/2016 Call 36.000 7.550 7.550 0.000   0 7.750
ASXGZ8 23/06/2016 Put 36.000 0.760 0.760 0.000   0 0.725
ASXI38 23/06/2016 Call 37.000 6.550 6.550 0.000   0 6.750
ASXI48 23/06/2016 Put 37.000 1.005 1.005 0.000   0 0.960
ASXGW8 23/06/2016 Call 38.000 5.645 5.645 0.000   0 5.835
ASXGX8 23/06/2016 Put 38.000 1.300 1.300 0.000   0 1.240
ASXGU8 23/06/2016 Call 39.000 4.890 4.890 0.000   0 5.055
ASXGV8 23/06/2016 Put 39.000 1.655 1.655 0.000   0 1.590
ASXGS8 23/06/2016 Call 40.000 4.235 4.235 0.000   0 4.385
ASXGT8 23/06/2016 Put 40.000 2.060 2.060 0.000   0 1.980
ASXII8 23/06/2016 Call 41.000 3.635 3.635 0.000   0 3.770
ASXIJ8 23/06/2016 Put 41.000 2.515 2.515 0.000   0 2.420
ASXJH8 23/06/2016 Call 42.000 3.105 3.105 0.000   0 3.235
ASXJI8 23/06/2016 Put 42.000 3.030 3.030 0.000   0 2.930
ASXLB8 23/06/2016 Call 43.000 2.640 2.640 0.000   0 2.755
ASXLC8 23/06/2016 Put 43.000 3.600 3.600 0.000   0 3.485
ASXMD8 23/06/2016 Call 44.000 2.225 2.225 0.000   0 2.325
ASXME8 23/06/2016 Put 44.000 4.210 4.210 0.000   0 4.080
ASXQI8 23/06/2016 Call 45.000 1.870 1.870 0.000   0 1.965
ASXQJ8 23/06/2016 Put 45.000 4.875 4.875 0.000   0 4.740
ASXS18 23/06/2016 Call 46.000 1.565 1.565 0.000   0 1.645
ASXS28 23/06/2016 Put 46.000 5.585 5.585 0.000   0 5.435
ASXTI8 23/06/2016 Call 47.000 1.295 1.295 0.000   0 1.370
ASXTJ8 23/06/2016 Put 47.000 6.320 6.320 0.000   0 6.165
ASXUD8 23/06/2016 Call 48.000 1.075 1.075 0.000   0 1.140
ASXUE8 23/06/2016 Put 48.000 7.110 7.110 0.000   0 6.945
ASXJG7 22/12/2016 Call 30.000 13.540 13.540 0.000   0 13.740
ASXJH7 22/12/2016 Put 30.000 0.290 0.290 0.000   10 0.275

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.