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 * 42.790 Down -1.320 42.500 43.000 43.000 43.560 42.780 1,765,926 Options Warrants & Structured Products CFDs XD

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 12.150 12.150 0.000   0 12.150
ASXW79 26/03/2015 Put 30.680 0.000 0.000 0.000   50 0.000
ASXN77 26/03/2015 Call 31.180 11.655 11.655 0.000   0 11.655
ASXN87 26/03/2015 Put 31.180 0.000 0.000 0.000   63 0.000
ASXGT9 26/03/2015 Call 31.670 11.165 11.165 0.000   0 11.165
ASXGU9 26/03/2015 Put 31.670 0.000 0.000 0.000   34 0.000
ASXMU7 26/03/2015 Call 32.170 10.665 10.665 0.000   0 10.665
ASXMV7 26/03/2015 Put 32.170 0.000 0.000 0.000   109 0.000
ASXI29 26/03/2015 Call 32.660 10.175 10.175 0.000   0 10.175
ASXI39 26/03/2015 Put 32.660 0.000 0.000 0.000   74 0.000
ASXMO7 26/03/2015 Call 33.160 9.680 9.680 0.000   0 9.680
ASXMP7 26/03/2015 Put 33.160 0.000 0.000 0.000   129 0.000
ASXGZ9 26/03/2015 Call 33.650 9.190 9.190 0.000   0 9.190
ASXI19 26/03/2015 Put 33.650 0.000 0.000 0.000   144 0.000
ASXMG7 26/03/2015 Call 34.150 8.695 8.695 0.000   0 8.695
ASXMH7 26/03/2015 Put 34.150 0.001 0.001 0.000   1,020 0.001
ASXFR8 26/03/2015 Call 34.160 8.685 8.685 0.000   0 8.685
ASXFS8 26/03/2015 Put 34.160 0.001 0.001 0.000   0 0.001
ASXGV9 26/03/2015 Call 34.640 8.210 8.210 0.000   0 8.210
ASXGW9 26/03/2015 Put 34.640 0.002 0.002 0.000   290 0.002
ASXFU8 26/03/2015 Call 34.650 8.200 8.200 0.000   0 8.200
ASXFT8 26/03/2015 Put 34.650 0.002 0.002 0.000   0 0.002
ASXMQ7 26/03/2015 Call 35.140 7.715 7.715 0.000   0 7.715
ASXMR7 26/03/2015 Put 35.140 0.003 0.003 0.000   1,730 0.003
ASXFV8 26/03/2015 Call 35.150 7.705 7.705 0.000   0 7.705
ASXFW8 26/03/2015 Put 35.150 0.003 0.003 0.000   0 0.003
ASXGX9 26/03/2015 Call 35.630 7.230 7.230 0.000   0 7.230
ASXGY9 26/03/2015 Put 35.630 0.005 0.005 0.000   113 0.005
ASXFY8 26/03/2015 Call 35.640 7.220 7.220 0.000   0 7.220
ASXFX8 26/03/2015 Put 35.640 0.006 0.006 0.000   0 0.006
ASXMM7 26/03/2015 Call 36.130 6.735 6.735 0.000   0 6.735
ASXMN7 26/03/2015 Put 36.130 0.009 0.009 0.000   708 0.009
ASXFL8 26/03/2015 Call 36.140 6.725 6.725 0.000   363 6.725
ASXFM8 26/03/2015 Put 36.140 0.009 0.009 0.000   130 0.009
ASXI69 26/03/2015 Call 36.620 6.250 6.250 0.000   0 6.250
ASXI79 26/03/2015 Put 36.620 0.015 0.015 0.000   90 0.015
ASXVN7 26/03/2015 Call 36.630 6.240 6.240 0.000   965 6.240
ASXVO7 26/03/2015 Put 36.630 0.015 0.015 0.000   1,035 0.015
ASXMI7 26/03/2015 Call 37.120 5.760 5.760 0.000   0 5.760
ASXMJ7 26/03/2015 Put 37.120 0.020 0.020 0.000   50 0.020
ASXCY8 26/03/2015 Call 37.130 5.750 5.750 0.000   630 5.750
ASXCZ8 26/03/2015 Put 37.130 0.025 0.025 0.080 270 250 0.025
ASXI49 26/03/2015 Call 37.610 5.280 5.280 0.000   0 5.280
ASXI59 26/03/2015 Put 37.610 0.035 0.035 0.000   10 0.035
ASXD28 26/03/2015 Call 37.620 5.270 5.270 0.000   633 5.270
ASXD18 26/03/2015 Put 37.620 0.035 0.035 0.000   0 0.035
ASXMK7 26/03/2015 Call 38.110 4.790 4.790 0.000   0 4.790
ASXML7 26/03/2015 Put 38.110 0.045 0.045 0.000   0 0.045
ASXD78 26/03/2015 Call 38.120 4.780 4.780 0.000   80 4.780
ASXD88 26/03/2015 Put 38.120 0.050 0.050 0.000   0 0.050
ASXIF9 26/03/2015 Call 38.600 4.315 4.315 0.000   0 4.315
ASXIG9 26/03/2015 Put 38.600 0.065 0.065 0.000   250 0.065
ASXDK8 26/03/2015 Call 38.610 4.305 4.305 0.000   1,717 4.305
ASXD98 26/03/2015 Put 38.610 0.065 0.065 0.000   2 0.065
ASXMS7 26/03/2015 Call 39.100 3.835 3.835 0.000   0 3.835
ASXMT7 26/03/2015 Put 39.100 0.085 0.085 0.000   100 0.085
ASXI89 26/03/2015 Call 39.590 3.375 3.375 0.000   0 3.375
ASXI99 26/03/2015 Put 39.590 0.120 0.120 0.000 50 50 0.120
ASXR47 26/03/2015 Call 40.090 2.920 2.920 0.000   0 2.920
ASXR57 26/03/2015 Put 40.090 0.160 0.160 0.000   80 0.160
ASXMG8 26/03/2015 Call 40.100 2.910 2.910 0.000   30 2.910
ASXMF8 26/03/2015 Put 40.100 0.160 0.160 0.000   0 0.160
ASXJ19 26/03/2015 Call 40.580 2.480 2.480 0.000   0 2.480
ASXJ29 26/03/2015 Put 40.580 0.215 0.215 0.175 215 265 0.215
ASXNQ8 26/03/2015 Call 40.590 2.470 2.470 0.000   0 2.470
ASXNR8 26/03/2015 Put 40.590 0.215 0.215 0.000   0 0.215
ASXX97 26/03/2015 Call 41.080 2.055 2.055 0.000   0 2.055
ASXXA7 26/03/2015 Put 41.080 0.295 0.295 0.000 50 150 0.295
ASXNP8 26/03/2015 Call 41.090 2.045 2.045 0.000   100 2.045
ASXNO8 26/03/2015 Put 41.090 0.295 0.295 0.000   0 0.295
ASXLA9 26/03/2015 Call 41.570 1.665 1.665 0.000   0 1.665
ASXLB9 26/03/2015 Put 41.570 0.400 0.400 0.285 250 260 0.400
ASXNT8 26/03/2015 Call 41.580 1.660 1.660 0.000   0 1.660
ASXNS8 26/03/2015 Put 41.580 0.400 0.400 0.000   0 0.400
ASXKW8 26/03/2015 Call 42.070 1.305 1.305 0.000   0 1.305
ASXKX8 26/03/2015 Put 42.070 0.545 0.545 0.000   110 0.545
ASXNU8 26/03/2015 Call 42.080 1.295 1.295 0.000   0 1.295
ASXNV8 26/03/2015 Put 42.080 0.545 0.545 0.000   0 0.545
ASXMK9 26/03/2015 Call 42.560 0.995 0.995 0.000   0 0.995
ASXML9 26/03/2015 Put 42.560 0.735 0.735 0.000   165 0.735
ASXNX8 26/03/2015 Call 42.570 0.985 0.985 0.000   0 0.985
ASXNW8 26/03/2015 Put 42.570 0.735 0.735 0.000   50 0.735
ASXLW8 26/03/2015 Call 43.060 0.730 0.730 0.000   0 0.730
ASXLX8 26/03/2015 Put 43.060 0.980 0.980 0.000   170 0.980
ASXNY8 26/03/2015 Call 43.070 0.725 0.725 0.000   0 0.725
ASXNZ8 26/03/2015 Put 43.070 0.980 0.980 0.000   0 0.980
ASXML8 26/03/2015 Call 43.550 0.520 0.520 0.610 50 200 0.520
ASXMM8 26/03/2015 Put 43.550 1.265 1.265 0.000   22 1.265
ASXP28 26/03/2015 Call 43.560 0.520 0.520 0.000   160 0.520
ASXP18 26/03/2015 Put 43.560 1.265 1.265 0.000   20 1.265
ASXPL8 26/03/2015 Call 44.050 0.360 0.360 0.455 20 245 0.360
ASXPM8 26/03/2015 Put 44.050 1.605 1.605 0.000   105 1.605
ASXQ28 26/03/2015 Call 44.540 0.250 0.250 0.000   225 0.250
ASXQ38 26/03/2015 Put 44.540 1.980 1.980 0.000   75 1.980
ASXR38 26/03/2015 Call 45.040 0.175 0.175 0.000   519 0.175
ASXR48 26/03/2015 Put 45.040 2.395 2.395 0.000   0 2.395
ASXR18 26/03/2015 Call 45.530 0.120 0.120 0.000   250 0.120
ASXR28 26/03/2015 Put 45.530 2.830 2.830 0.000   0 2.830
ASXS78 26/03/2015 Call 46.030 0.085 0.085 0.000   50 0.085
ASXS88 26/03/2015 Put 46.030 3.290 3.290 0.000   0 3.290
ASXT28 26/03/2015 Call 46.520 0.060 0.060 0.000   0 0.060
ASXT38 26/03/2015 Put 46.520 3.760 3.760 0.000   0 3.760
ASXTM8 26/03/2015 Call 47.020 0.040 0.040 0.000   0 0.040
ASXTN8 26/03/2015 Put 47.020 4.245 4.245 0.000   0 4.245
ASXVC8 26/03/2015 Call 47.510 0.030 0.030 0.000   50 0.030
ASXVD8 26/03/2015 Put 47.510 4.730 4.730 0.000   0 4.730
ASXVS8 26/03/2015 Call 48.010 0.020 0.020 0.000   0 0.020
ASXVT8 26/03/2015 Put 48.010 5.225 5.225 0.000   0 5.225
ASXFN8 23/04/2015 Call 31.500 11.390 11.390 0.000   0 11.390
ASXFO8 23/04/2015 Put 31.500 0.002 0.002 0.000   0 0.002
ASXDV8 23/04/2015 Call 32.000 10.895 10.895 0.000   0 10.895
ASXDW8 23/04/2015 Put 32.000 0.004 0.004 0.000   0 0.004
ASXBQ8 23/04/2015 Call 32.500 10.395 10.395 0.000   0 10.395
ASXBR8 23/04/2015 Put 32.500 0.005 0.005 0.000   0 0.005
ASXBU8 23/04/2015 Call 33.000 9.900 9.900 0.000   0 9.900
ASXBV8 23/04/2015 Put 33.000 0.008 0.008 0.000   45 0.008
ASXBW8 23/04/2015 Call 33.500 9.410 9.410 0.000   0 9.410
ASXBX8 23/04/2015 Put 33.500 0.010 0.010 0.000   82 0.010
ASXBY8 23/04/2015 Call 34.000 8.915 8.915 0.000   0 8.915
ASXBZ8 23/04/2015 Put 34.000 0.015 0.015 0.000   260 0.015
ASXC18 23/04/2015 Call 34.500 8.420 8.420 0.000   0 8.420
ASXC28 23/04/2015 Put 34.500 0.025 0.025 0.000   707 0.025
ASXJ78 23/04/2015 Call 34.510 8.410 8.410 0.000   48 8.410
ASXJ88 23/04/2015 Put 34.510 0.025 0.025 0.000   0 0.025
ASXC38 23/04/2015 Call 35.000 7.930 7.930 0.000   0 7.930
ASXC48 23/04/2015 Put 35.000 0.030 0.030 0.000   15 0.030
ASXC78 23/04/2015 Call 35.500 7.440 7.440 0.000   0 7.440
ASXC88 23/04/2015 Put 35.500 0.040 0.040 0.000   0 0.040
ASXC98 23/04/2015 Call 36.000 6.950 6.950 0.000   0 6.950
ASXCF8 23/04/2015 Put 36.000 0.050 0.050 0.000   0 0.050
ASXN98 23/04/2015 Call 36.010 6.940 6.940 0.000   0 6.940
ASXN88 23/04/2015 Put 36.010 0.050 0.050 0.000   0 0.050
ASXCG8 23/04/2015 Call 36.500 6.460 6.460 0.000   0 6.460
ASXCH8 23/04/2015 Put 36.500 0.065 0.065 0.000   0 0.065
ASXCI8 23/04/2015 Call 37.000 5.975 5.975 0.000   0 5.975
ASXCJ8 23/04/2015 Put 37.000 0.075 0.075 0.000   0 0.075
ASXNK8 23/04/2015 Call 37.010 5.965 5.965 0.000   0 5.965
ASXNL8 23/04/2015 Put 37.010 0.080 0.080 0.000   0 0.080
ASXCK8 23/04/2015 Call 37.500 5.490 5.490 0.000   0 5.490
ASXCL8 23/04/2015 Put 37.500 0.095 0.095 0.000   10 0.095
ASXQU8 23/04/2015 Call 37.510 5.480 5.480 0.000   40 5.480
ASXQV8 23/04/2015 Put 37.510 0.095 0.095 0.000   0 0.095
ASXCM8 23/04/2015 Call 38.000 5.015 5.015 0.000   0 5.015
ASXCN8 23/04/2015 Put 38.000 0.120 0.120 0.000   0 0.120
ASXNN8 23/04/2015 Call 38.010 5.005 5.005 0.000   0 5.005
ASXNM8 23/04/2015 Put 38.010 0.120 0.120 0.000   0 0.120
ASXCO8 23/04/2015 Call 38.500 4.545 4.545 0.000   0 4.545
ASXCP8 23/04/2015 Put 38.500 0.150 0.150 0.000   437 0.150
ASXCQ8 23/04/2015 Call 39.000 4.080 4.080 0.000   0 4.080
ASXCR8 23/04/2015 Put 39.000 0.190 0.190 0.000   0 0.190
ASXMX8 23/04/2015 Call 39.010 4.075 4.075 0.000   0 4.075
ASXMY8 23/04/2015 Put 39.010 0.190 0.190 0.000   0 0.190
ASXCS8 23/04/2015 Call 39.500 3.630 3.630 0.000   0 3.630
ASXCT8 23/04/2015 Put 39.500 0.240 0.240 0.000   0 0.240
ASXMZ8 23/04/2015 Call 39.510 3.620 3.620 0.000   0 3.620
ASXN18 23/04/2015 Put 39.510 0.240 0.240 0.000   0 0.240
ASXCU8 23/04/2015 Call 40.000 3.195 3.195 0.000   0 3.195
ASXCV8 23/04/2015 Put 40.000 0.310 0.310 0.330 250 250 0.310
ASXMH8 23/04/2015 Call 40.010 3.185 3.185 0.000   320 3.185
ASXMI8 23/04/2015 Put 40.010 0.305 0.305 0.000   0 0.305
ASXD38 23/04/2015 Call 40.500 2.770 2.770 0.000   0 2.770
ASXD48 23/04/2015 Put 40.500 0.390 0.390 0.000   0 0.390
ASXN38 23/04/2015 Call 40.510 2.765 2.765 0.000   0 2.765
ASXN28 23/04/2015 Put 40.510 0.385 0.385 0.000   0 0.385
ASXJ98 23/04/2015 Call 41.000 2.365 2.365 0.000   0 2.365
ASXJA8 23/04/2015 Put 41.000 0.485 0.485 0.000   30 0.485
ASXN48 23/04/2015 Call 41.010 2.360 2.360 0.000   10 2.360
ASXN58 23/04/2015 Put 41.010 0.485 0.485 0.000   0 0.485
ASXJP8 23/04/2015 Call 41.500 1.990 1.990 0.000   0 1.990
ASXJQ8 23/04/2015 Put 41.500 0.610 0.610 0.000   0 0.610
ASXN78 23/04/2015 Call 41.510 1.980 1.980 0.000   10 1.980
ASXN68 23/04/2015 Put 41.510 0.610 0.610 0.000   0 0.610
ASXKY8 23/04/2015 Call 42.000 1.640 1.640 2.000 186 264 1.640
ASXKZ8 23/04/2015 Put 42.000 0.770 0.770 0.000   50 0.770
ASXP38 23/04/2015 Call 42.010 1.635 1.635 0.000   20 1.635
ASXP48 23/04/2015 Put 42.010 0.765 0.765 0.000   0 0.765
ASXLL8 23/04/2015 Call 42.500 1.330 1.330 0.000   0 1.330
ASXLM8 23/04/2015 Put 42.500 0.955 0.955 0.000   0 0.955
ASXP68 23/04/2015 Call 42.510 1.320 1.320 0.000   0 1.320
ASXP58 23/04/2015 Put 42.510 0.950 0.950 0.000   0 0.950
ASXLY8 23/04/2015 Call 43.000 1.055 1.055 0.000 50 50 1.055
ASXLZ8 23/04/2015 Put 43.000 1.185 1.185 0.000   0 1.185
ASXP78 23/04/2015 Call 43.010 1.045 1.045 0.000   10 1.045
ASXP88 23/04/2015 Put 43.010 1.175 1.175 0.000   0 1.175
ASXMN8 23/04/2015 Call 43.500 0.820 0.820 0.000   0 0.820
ASXMO8 23/04/2015 Put 43.500 1.450 1.450 0.000   0 1.450
ASXPN8 23/04/2015 Call 44.000 0.630 0.630 0.000   10 0.630
ASXPO8 23/04/2015 Put 44.000 1.760 1.760 0.000   0 1.760
ASXQ48 23/04/2015 Call 44.500 0.475 0.475 0.610 42 42 0.475
ASXQ58 23/04/2015 Put 44.500 2.100 2.100 0.000   0 2.100
ASXR78 23/04/2015 Call 45.000 0.355 0.355 0.440 230 230 0.355
ASXR88 23/04/2015 Put 45.000 2.480 2.480 0.000   0 2.480
ASXR58 23/04/2015 Call 45.500 0.270 0.270 0.000   50 0.270
ASXR68 23/04/2015 Put 45.500 2.890 2.890 0.000   0 2.890
ASXS98 23/04/2015 Call 46.000 0.200 0.200 0.000   50 0.200
ASXSA8 23/04/2015 Put 46.000 3.325 3.325 0.000   0 3.325
ASXT48 23/04/2015 Call 46.500 0.150 0.150 0.000   0 0.150
ASXT58 23/04/2015 Put 46.500 3.780 3.780 0.000   0 3.780
ASXTO8 23/04/2015 Call 47.000 0.110 0.110 0.000   0 0.110
ASXTP8 23/04/2015 Put 47.000 4.250 4.250 0.000   0 4.250
ASXVE8 23/04/2015 Call 47.500 0.080 0.080 0.000   50 0.080
ASXVF8 23/04/2015 Put 47.500 4.730 4.730 0.000   0 4.730
ASXVU8 23/04/2015 Call 48.000 0.060 0.060 0.000   0 0.060
ASXVV8 23/04/2015 Put 48.000 5.225 5.225 0.000   0 5.225
ASXFP8 28/05/2015 Call 31.500 11.460 11.460 0.000   0 11.460
ASXFQ8 28/05/2015 Put 31.500 0.035 0.035 0.000   0 0.035
ASXF68 28/05/2015 Call 32.000 10.970 10.970 0.000   0 10.970
ASXF78 28/05/2015 Put 32.000 0.045 0.045 0.000   0 0.045
ASXEX8 28/05/2015 Call 32.500 10.475 10.475 0.000   0 10.475
ASXEY8 28/05/2015 Put 32.500 0.050 0.050 0.000   0 0.050
ASXDZ8 28/05/2015 Call 33.000 9.980 9.980 0.000   0 9.980
ASXE18 28/05/2015 Put 33.000 0.055 0.055 0.000   45 0.055
ASXEV8 28/05/2015 Call 33.500 9.490 9.490 0.000   0 9.490
ASXEW8 28/05/2015 Put 33.500 0.060 0.060 0.000   0 0.060
ASXE48 28/05/2015 Call 34.000 9.005 9.005 0.000   0 9.005
ASXE58 28/05/2015 Put 34.000 0.060 0.060 0.000   0 0.060
ASXET8 28/05/2015 Call 34.500 8.520 8.520 0.000   0 8.520
ASXEU8 28/05/2015 Put 34.500 0.070 0.070 0.000   45 0.070
ASXE28 28/05/2015 Call 35.000 8.035 8.035 0.000   0 8.035
ASXE38 28/05/2015 Put 35.000 0.080 0.080 0.000   0 0.080
ASXER8 28/05/2015 Call 35.500 7.550 7.550 0.000   0 7.550
ASXES8 28/05/2015 Put 35.500 0.095 0.095 0.000   0 0.095
ASXEP8 28/05/2015 Call 36.000 7.070 7.070 0.000   0 7.070
ASXEQ8 28/05/2015 Put 36.000 0.115 0.115 0.000   0 0.115
ASXE68 28/05/2015 Call 36.500 6.600 6.600 0.000   0 6.600
ASXE78 28/05/2015 Put 36.500 0.135 0.135 0.000   90 0.135
ASXEN8 28/05/2015 Call 37.000 6.125 6.125 0.000   0 6.125
ASXEO8 28/05/2015 Put 37.000 0.165 0.165 0.000   0 0.165
ASXE88 28/05/2015 Call 37.500 5.665 5.665 0.000   0 5.665
ASXE98 28/05/2015 Put 37.500 0.195 0.195 0.000   10 0.195
ASXJ38 28/05/2015 Call 37.510 5.655 5.655 0.000   1,048 5.655
ASXJ48 28/05/2015 Put 37.510 0.195 0.195 0.000   30 0.195
ASXEJ8 28/05/2015 Call 38.000 5.205 5.205 0.000   0 5.205
ASXEK8 28/05/2015 Put 38.000 0.235 0.235 0.000   0 0.235
ASXJ68 28/05/2015 Call 38.010 5.195 5.195 5.140 100 1,170 5.195
ASXJ58 28/05/2015 Put 38.010 0.235 0.235 0.000   0 0.235
ASXEF8 28/05/2015 Call 38.500 4.755 4.755 0.000   0 4.755
ASXEG8 28/05/2015 Put 38.500 0.280 0.280 0.240 10 10 0.280
ASXLE8 28/05/2015 Call 38.510 4.745 4.745 0.000   10 4.745
ASXLD8 28/05/2015 Put 38.510 0.280 0.280 0.000   0 0.280
ASXEL8 28/05/2015 Call 39.000 4.315 4.315 0.000   0 4.315
ASXEM8 28/05/2015 Put 39.000 0.340 0.340 0.000   0 0.340
ASXLF8 28/05/2015 Call 39.010 4.310 4.310 0.000   30 4.310
ASXLG8 28/05/2015 Put 39.010 0.340 0.340 0.000   0 0.340
ASXEH8 28/05/2015 Call 39.500 3.890 3.890 0.000   0 3.890
ASXEI8 28/05/2015 Put 39.500 0.410 0.410 0.000   10 0.410
ASXEZ8 28/05/2015 Call 40.000 3.475 3.475 0.000   0 3.475
ASXF18 28/05/2015 Put 40.000 0.495 0.495 0.000   0 0.495
ASXLI8 28/05/2015 Call 40.010 3.465 3.465 0.000   74 3.465
ASXLH8 28/05/2015 Put 40.010 0.490 0.490 0.000   0 0.490
ASXIG8 28/05/2015 Call 40.500 3.070 3.070 0.000   0 3.070
ASXIH8 28/05/2015 Put 40.500 0.590 0.590 0.510 40 40 0.590
ASXJB8 28/05/2015 Call 41.000 2.695 2.695 0.000   0 2.695
ASXJC8 28/05/2015 Put 41.000 0.720 0.720 0.665 270 320 0.720
ASXJR8 28/05/2015 Call 41.500 2.335 2.335 0.000   0 2.335
ASXJS8 28/05/2015 Put 41.500 0.860 0.860 0.000   250 0.860
ASXL18 28/05/2015 Call 42.000 1.995 1.995 0.000   0 1.995
ASXL28 28/05/2015 Put 42.000 1.030 1.030 0.000   88 1.030
ASXLN8 28/05/2015 Call 42.500 1.690 1.690 0.000   0 1.690
ASXLO8 28/05/2015 Put 42.500 1.230 1.230 0.000   0 1.230
ASXM18 28/05/2015 Call 43.000 1.410 1.410 0.000   68 1.410
ASXM28 28/05/2015 Put 43.000 1.460 1.460 0.000   190 1.460
ASXMP8 28/05/2015 Call 43.500 1.155 1.155 0.000   50 1.155
ASXMQ8 28/05/2015 Put 43.500 1.715 1.715 0.000   0 1.715
ASXPP8 28/05/2015 Call 44.000 0.945 0.945 0.000   200 0.945
ASXPQ8 28/05/2015 Put 44.000 2.010 2.010 0.000   0 2.010
ASXQ68 28/05/2015 Call 44.500 0.760 0.760 0.000   0 0.760
ASXQ78 28/05/2015 Put 44.500 2.330 2.330 0.000   0 2.330
ASXR98 28/05/2015 Call 45.000 0.605 0.605 0.000   100 0.605
ASXRF8 28/05/2015 Put 45.000 2.675 2.675 0.000   0 2.675
ASXRG8 28/05/2015 Call 45.500 0.480 0.480 0.000   0 0.480
ASXRH8 28/05/2015 Put 45.500 3.055 3.055 0.000   0 3.055
ASXSB8 28/05/2015 Call 46.000 0.385 0.385 0.000   0 0.385
ASXSC8 28/05/2015 Put 46.000 3.455 3.455 0.000   0 3.455
ASXT68 28/05/2015 Call 46.500 0.305 0.305 0.000   0 0.305
ASXT78 28/05/2015 Put 46.500 3.875 3.875 0.000   0 3.875
ASXTQ8 28/05/2015 Call 47.000 0.240 0.240 0.000   0 0.240
ASXTR8 28/05/2015 Put 47.000 4.315 4.315 0.000   0 4.315
ASXVG8 28/05/2015 Call 47.500 0.195 0.195 0.000   50 0.195
ASXVH8 28/05/2015 Put 47.500 4.775 4.775 0.000   0 4.775
ASXVW8 28/05/2015 Call 48.000 0.155 0.155 0.000   0 0.155
ASXVX8 28/05/2015 Put 48.000 5.245 5.245 0.000   0 5.245
ASXB78 25/06/2015 Call 27.710 15.275 15.275 0.000   0 15.275
ASXB88 25/06/2015 Put 27.710 0.009 0.009 0.000   0 0.009
ASXB58 25/06/2015 Call 28.700 14.295 14.295 0.000   0 14.295
ASXB68 25/06/2015 Put 28.700 0.015 0.015 0.000   0 0.015
ASXB98 25/06/2015 Call 29.690 13.310 13.310 0.000   0 13.310
ASXBF8 25/06/2015 Put 29.690 0.030 0.030 0.000   50 0.030
ASXBI8 25/06/2015 Call 30.680 12.330 12.330 0.000   0 12.330
ASXBJ8 25/06/2015 Put 30.680 0.040 0.040 0.000   0 0.040
ASXZQ7 25/06/2015 Call 31.180 11.840 11.840 0.000   0 11.840
ASXZR7 25/06/2015 Put 31.180 0.050 0.050 0.000   50 0.050
ASXBG8 25/06/2015 Call 31.670 11.355 11.355 0.000   0 11.355
ASXBH8 25/06/2015 Put 31.670 0.055 0.055 0.000   56 0.055
ASXSC7 25/06/2015 Call 32.170 10.865 10.865 0.000   0 10.865
ASXSD7 25/06/2015 Put 32.170 0.060 0.060 0.000   12 0.060
ASXBK8 25/06/2015 Call 32.660 10.385 10.385 0.000   0 10.385
ASXBL8 25/06/2015 Put 32.660 0.065 0.065 0.000   42 0.065
ASXSE7 25/06/2015 Call 33.160 9.900 9.900 0.000   0 9.900
ASXSF7 25/06/2015 Put 33.160 0.075 0.075 0.000   0 0.075
ASXBS8 25/06/2015 Call 33.650 9.425 9.425 0.000   0 9.425
ASXBT8 25/06/2015 Put 33.650 0.080 0.080 0.000   15 0.080
ASXSG7 25/06/2015 Call 34.150 8.940 8.940 0.000   0 8.940
ASXSH7 25/06/2015 Put 34.150 0.090 0.090 0.000   203 0.090
ASXC58 25/06/2015 Call 34.640 8.470 8.470 0.000   0 8.470
ASXC68 25/06/2015 Put 34.640 0.105 0.105 0.000   112 0.105
ASXSK7 25/06/2015 Call 35.140 7.990 7.990 0.000   0 7.990
ASXSL7 25/06/2015 Put 35.140 0.125 0.125 0.000   107 0.125
ASXFF8 25/06/2015 Call 35.630 7.525 7.525 0.000   0 7.525
ASXFG8 25/06/2015 Put 35.630 0.140 0.140 0.000   80 0.140
ASXSI7 25/06/2015 Call 36.130 7.055 7.055 0.000   0 7.055
ASXSJ7 25/06/2015 Put 36.130 0.170 0.170 0.000   0 0.170
ASXUH8 25/06/2015 Call 36.620 6.600 6.600 0.000   0 6.600
ASXUI8 25/06/2015 Put 36.620 0.200 0.200 0.000   1 0.200
ASXSM7 25/06/2015 Call 37.120 6.140 6.140 0.000   0 6.140
ASXSN7 25/06/2015 Put 37.120 0.235 0.235 0.000   0 0.235
ASXX18 25/06/2015 Call 37.610 5.700 5.700 0.000   0 5.700
ASXX28 25/06/2015 Put 37.610 0.280 0.280 0.000   0 0.280
ASXSO7 25/06/2015 Call 38.110 5.255 5.255 0.000   0 5.255
ASXSP7 25/06/2015 Put 38.110 0.325 0.325 0.000   0 0.325
ASXYK8 25/06/2015 Call 38.600 4.825 4.825 0.000   0 4.825
ASXYL8 25/06/2015 Put 38.600 0.390 0.390 0.000   0 0.390
ASXSQ7 25/06/2015 Call 39.100 4.400 4.400 0.000   0 4.400
ASXSR7 25/06/2015 Put 39.100 0.455 0.455 0.000   0 0.455
ASXZW8 25/06/2015 Call 39.590 3.995 3.995 0.000   0 3.995
ASXZX8 25/06/2015 Put 39.590 0.540 0.540 0.000   0 0.540
ASXTT7 25/06/2015 Call 40.090 3.590 3.590 0.000   0 3.590
ASXTU7 25/06/2015 Put 40.090 0.635 0.635 0.000   10 0.635
ASXDT9 25/06/2015 Call 40.580 3.215 3.215 0.000   0 3.215
ASXDU9 25/06/2015 Put 40.580 0.750 0.750 0.000   0 0.750
ASXXB7 25/06/2015 Call 41.080 2.840 2.840 0.000   150 2.840
ASXXC7 25/06/2015 Put 41.080 0.880 0.880 0.000   100 0.880
ASXLC9 25/06/2015 Call 41.570 2.505 2.505 0.000   100 2.505
ASXLD9 25/06/2015 Put 41.570 1.040 1.040 0.000   100 1.040
ASXL38 25/06/2015 Call 42.070 2.170 2.170 0.000   0 2.170
ASXL48 25/06/2015 Put 42.070 1.215 1.215 0.000   0 1.215
ASXMM9 25/06/2015 Call 42.560 1.875 1.875 0.000   150 1.875
ASXMN9 25/06/2015 Put 42.560 1.415 1.415 0.000   250 1.415
ASXM38 25/06/2015 Call 43.060 1.600 1.600 0.000   0 1.600
ASXM48 25/06/2015 Put 43.060 1.650 1.650 0.000   0 1.650
ASXP69 25/06/2015 Call 43.550 1.345 1.345 0.000   100 1.345
ASXP79 25/06/2015 Put 43.550 1.895 1.895 0.000   50 1.895
ASXPR8 25/06/2015 Call 44.050 1.135 1.135 0.000   5 1.135
ASXPS8 25/06/2015 Put 44.050 2.185 2.185 0.000   0 2.185
ASXQ88 25/06/2015 Call 44.540 0.940 0.940 0.000   150 0.940
ASXQ98 25/06/2015 Put 44.540 2.490 2.490 0.000   0 2.490
ASXRI8 25/06/2015 Call 45.040 0.775 0.775 0.000   200 0.775
ASXRJ8 25/06/2015 Put 45.040 2.825 2.825 0.000   0 2.825
ASXRK8 25/06/2015 Call 45.530 0.640 0.640 0.000   0 0.640
ASXRL8 25/06/2015 Put 45.530 3.180 3.180 0.000   50 3.180
ASXSD8 25/06/2015 Call 46.030 0.520 0.520 0.000   0 0.520
ASXSE8 25/06/2015 Put 46.030 3.565 3.565 0.000   40 3.565
ASXT88 25/06/2015 Call 46.520 0.430 0.430 0.000   0 0.430
ASXT98 25/06/2015 Put 46.520 3.970 3.970 0.000   0 3.970
ASXTS8 25/06/2015 Call 47.020 0.350 0.350 0.000   0 0.350
ASXTT8 25/06/2015 Put 47.020 4.390 4.390 0.000   0 4.390
ASXVI8 25/06/2015 Call 47.510 0.285 0.285 0.000   0 0.285
ASXVJ8 25/06/2015 Put 47.510 4.830 4.830 0.000   0 4.830
ASXVY8 25/06/2015 Call 48.010 0.235 0.235 0.000   0 0.235
ASXVZ8 25/06/2015 Put 48.010 5.310 5.310 0.000   0 5.310
ASXKK8 30/07/2015 Call 34.500 8.710 8.710 0.000   0 8.710
ASXKL8 30/07/2015 Put 34.500 0.135 0.135 0.000   0 0.135
ASXK28 30/07/2015 Call 35.000 8.240 8.240 0.000   0 8.240
ASXK38 30/07/2015 Put 35.000 0.160 0.160 0.000   0 0.160
ASXKI8 30/07/2015 Call 35.500 7.770 7.770 0.000   0 7.770
ASXKJ8 30/07/2015 Put 35.500 0.185 0.185 0.000   180 0.185
ASXSL8 30/07/2015 Call 35.510 7.760 7.760 0.000   0 7.760
ASXSM8 30/07/2015 Put 35.510 0.185 0.185 0.000   0 0.185
ASXJZ8 30/07/2015 Call 36.000 7.310 7.310 0.000   0 7.310
ASXK18 30/07/2015 Put 36.000 0.220 0.220 0.000   0 0.220
ASXSO8 30/07/2015 Call 36.010 7.300 7.300 0.000   0 7.300
ASXSN8 30/07/2015 Put 36.010 0.215 0.215 0.000   0 0.215
ASXKG8 30/07/2015 Call 36.500 6.855 6.855 0.000   0 6.855
ASXKH8 30/07/2015 Put 36.500 0.255 0.255 0.000   40 0.255
ASXKA8 30/07/2015 Call 37.000 6.400 6.400 0.000   0 6.400
ASXKB8 30/07/2015 Put 37.000 0.305 0.305 0.000   200 0.305
ASXSP8 30/07/2015 Call 37.010 6.390 6.390 0.000   70 6.390
ASXSQ8 30/07/2015 Put 37.010 0.300 0.300 0.000   0 0.300
ASXKS8 30/07/2015 Call 37.500 5.950 5.950 0.000   0 5.950
ASXKT8 30/07/2015 Put 37.500 0.355 0.355 0.000   0 0.355
ASXSS8 30/07/2015 Call 37.510 5.940 5.940 0.000   20 5.940
ASXSR8 30/07/2015 Put 37.510 0.355 0.355 0.000   0 0.355
ASXKC8 30/07/2015 Call 38.000 5.505 5.505 0.000   0 5.505
ASXKD8 30/07/2015 Put 38.000 0.420 0.420 0.000   13 0.420
ASXU18 30/07/2015 Call 38.010 5.495 5.495 0.000   200 5.495
ASXU28 30/07/2015 Put 38.010 0.415 0.415 0.000   0 0.415
ASXKQ8 30/07/2015 Call 38.500 5.075 5.075 0.000   0 5.075
ASXKR8 30/07/2015 Put 38.500 0.495 0.495 0.000   0 0.495
ASXU48 30/07/2015 Call 38.510 5.065 5.065 0.000   0 5.065
ASXU38 30/07/2015 Put 38.510 0.490 0.490 0.000   0 0.490
ASXKE8 30/07/2015 Call 39.000 4.650 4.650 0.000   0 4.650
ASXKF8 30/07/2015 Put 39.000 0.580 0.580 0.000   0 0.580
ASXKO8 30/07/2015 Call 39.500 4.255 4.255 0.000   0 4.255
ASXKP8 30/07/2015 Put 39.500 0.675 0.675 0.000   0 0.675
ASXK88 30/07/2015 Call 40.000 3.865 3.865 0.000   0 3.865
ASXK98 30/07/2015 Put 40.000 0.785 0.785 0.000   0 0.785
ASXQK8 30/07/2015 Call 40.010 3.860 3.860 0.000   40 3.860
ASXQL8 30/07/2015 Put 40.010 0.775 0.775 0.000   0 0.775
ASXK68 30/07/2015 Call 40.500 3.500 3.500 0.000   0 3.500
ASXK78 30/07/2015 Put 40.500 0.910 0.910 0.000   0 0.910
ASXQN8 30/07/2015 Call 40.510 3.490 3.490 0.000   0 3.490
ASXQM8 30/07/2015 Put 40.510 0.900 0.900 0.000   0 0.900
ASXKM8 30/07/2015 Call 41.000 3.145 3.145 0.000   79 3.145
ASXKN8 30/07/2015 Put 41.000 1.050 1.050 0.000   0 1.050
ASXQO8 30/07/2015 Call 41.010 3.140 3.140 0.000   79 3.140
ASXQP8 30/07/2015 Put 41.010 1.040 1.040 0.000   0 1.040
ASXK48 30/07/2015 Call 41.500 2.820 2.820 0.000   0 2.820
ASXK58 30/07/2015 Put 41.500 1.215 1.215 0.000   0 1.215
ASXQR8 30/07/2015 Call 41.510 2.810 2.810 0.000   0 2.810
ASXQQ8 30/07/2015 Put 41.510 1.195 1.195 0.000   0 1.195
ASXL58 30/07/2015 Call 42.000 2.500 2.500 0.000   0 2.500
ASXL68 30/07/2015 Put 42.000 1.390 1.390 0.000   100 1.390
ASXQS8 30/07/2015 Call 42.010 2.495 2.495 0.000   0 2.495
ASXQT8 30/07/2015 Put 42.010 1.370 1.370 0.000   0 1.370
ASXLP8 30/07/2015 Call 42.500 2.210 2.210 0.000   0 2.210
ASXLQ8 30/07/2015 Put 42.500 1.595 1.595 0.000   0 1.595
ASXM58 30/07/2015 Call 43.000 1.930 1.930 0.000   0 1.930
ASXM68 30/07/2015 Put 43.000 1.820 1.820 0.000   0 1.820
ASXMR8 30/07/2015 Call 43.500 1.680 1.680 0.000   0 1.680
ASXMS8 30/07/2015 Put 43.500 2.065 2.065 0.000   0 2.065
ASXPT8 30/07/2015 Call 44.000 1.450 1.450 0.000   0 1.450
ASXPU8 30/07/2015 Put 44.000 2.335 2.335 0.000   0 2.335
ASXQA8 30/07/2015 Call 44.500 1.240 1.240 0.000   0 1.240
ASXQB8 30/07/2015 Put 44.500 2.625 2.625 0.000   0 2.625
ASXRO8 30/07/2015 Call 45.000 1.060 1.060 0.000   0 1.060
ASXRP8 30/07/2015 Put 45.000 2.945 2.945 0.000   0 2.945
ASXRM8 30/07/2015 Call 45.500 0.885 0.885 0.000   0 0.885
ASXRN8 30/07/2015 Put 45.500 3.280 3.280 0.000   0 3.280
ASXSF8 30/07/2015 Call 46.000 0.745 0.745 0.000   0 0.745
ASXSG8 30/07/2015 Put 46.000 3.655 3.655 0.000   0 3.655
ASXTA8 30/07/2015 Call 46.500 0.615 0.615 0.000   0 0.615
ASXTB8 30/07/2015 Put 46.500 4.040 4.040 0.000   0 4.040
ASXTU8 30/07/2015 Call 47.000 0.510 0.510 0.000   0 0.510
ASXTV8 30/07/2015 Put 47.000 4.465 4.465 0.000   0 4.465
ASXVK8 30/07/2015 Call 47.500 0.410 0.410 0.000   0 0.410
ASXVL8 30/07/2015 Put 47.500 4.900 4.900 0.000   0 4.900
ASXW18 30/07/2015 Call 48.000 0.330 0.330 0.000   0 0.330
ASXW28 30/07/2015 Put 48.000 5.360 5.360 0.000   0 5.360
ASXUT8 27/08/2015 Call 40.000 3.945 3.945 0.000   0 3.945
ASXUU8 27/08/2015 Put 40.000 0.875 0.875 0.000   0 0.875
ASXVA8 27/08/2015 Call 40.500 3.595 3.595 0.000   0 3.595
ASXVB8 27/08/2015 Put 40.500 1.020 1.020 0.000   0 1.020
ASXUV8 27/08/2015 Call 41.000 3.270 3.270 0.000   0 3.270
ASXUW8 27/08/2015 Put 41.000 1.175 1.175 0.000   0 1.175
ASXV88 27/08/2015 Call 41.500 2.960 2.960 0.000   0 2.960
ASXV98 27/08/2015 Put 41.500 1.340 1.340 0.000   0 1.340
ASXUP8 27/08/2015 Call 42.000 2.665 2.665 0.000   0 2.665
ASXUQ8 27/08/2015 Put 42.000 1.530 1.530 0.000   0 1.530
ASXV68 27/08/2015 Call 42.500 2.385 2.385 0.000   0 2.385
ASXV78 27/08/2015 Put 42.500 1.735 1.735 0.000   0 1.735
ASXUR8 27/08/2015 Call 43.000 2.120 2.120 0.000   0 2.120
ASXUS8 27/08/2015 Put 43.000 1.960 1.960 0.000   0 1.960
ASXV48 27/08/2015 Call 43.500 1.875 1.875 0.000   0 1.875
ASXV58 27/08/2015 Put 43.500 2.210 2.210 0.000   0 2.210
ASXUF8 27/08/2015 Call 44.000 1.645 1.645 0.000   0 1.645
ASXUG8 27/08/2015 Put 44.000 2.480 2.480 0.000   0 2.480
ASXV28 27/08/2015 Call 44.500 1.440 1.440 0.000   0 1.440
ASXV38 27/08/2015 Put 44.500 2.775 2.775 0.000   0 2.775
ASXUJ8 27/08/2015 Call 45.000 1.245 1.245 0.000   0 1.245
ASXUK8 27/08/2015 Put 45.000 3.085 3.085 0.000   0 3.085
ASXUX8 27/08/2015 Call 45.500 1.075 1.075 0.000   0 1.075
ASXUY8 27/08/2015 Put 45.500 3.425 3.425 0.000   0 3.425
ASXUN8 27/08/2015 Call 46.000 0.920 0.920 0.000   0 0.920
ASXUO8 27/08/2015 Put 46.000 3.780 3.780 0.000   0 3.780
ASXUZ8 27/08/2015 Call 46.500 0.785 0.785 0.000   0 0.785
ASXV18 27/08/2015 Put 46.500 4.155 4.155 0.000   0 4.155
ASXUL8 27/08/2015 Call 47.000 0.665 0.665 0.000   0 0.665
ASXUM8 27/08/2015 Put 47.000 4.545 4.545 0.000   0 4.545
ASXVM8 27/08/2015 Call 47.500 0.560 0.560 0.000   0 0.560
ASXVN8 27/08/2015 Put 47.500 4.960 4.960 0.000   0 4.960
ASXW38 27/08/2015 Call 48.000 0.465 0.465 0.000   0 0.465
ASXW48 27/08/2015 Put 48.000 5.415 5.415 0.000   0 5.415
ASXJC7 24/09/2015 Call 30.000 13.135 13.135 0.000   0 13.135
ASXJD7 24/09/2015 Put 30.000 0.120 0.120 0.000   0 0.120
ASXWC9 24/09/2015 Call 31.000 12.150 12.150 0.000   0 12.150
ASXWD9 24/09/2015 Put 31.000 0.145 0.145 0.000   50 0.145
ASXZC7 24/09/2015 Call 31.500 11.655 11.655 0.000   0 11.655
ASXZD7 24/09/2015 Put 31.500 0.160 0.160 0.000   37 0.160
ASXWA9 24/09/2015 Call 32.000 11.165 11.165 0.000   0 11.165
ASXWB9 24/09/2015 Put 32.000 0.180 0.180 0.000   45 0.180
ASXZ47 24/09/2015 Call 32.500 10.675 10.675 0.000   0 10.675
ASXZ57 24/09/2015 Put 32.500 0.200 0.200 0.000   0 0.200
ASXWK9 24/09/2015 Call 33.000 10.190 10.190 0.000   5 10.190
ASXWL9 24/09/2015 Put 33.000 0.225 0.225 0.000   600 0.225
ASXY87 24/09/2015 Call 33.500 9.705 9.705 0.000   0 9.705
ASXY97 24/09/2015 Put 33.500 0.245 0.245 0.000   15 0.245
ASXWI9 24/09/2015 Call 34.000 9.230 9.230 0.000   0 9.230
ASXWJ9 24/09/2015 Put 34.000 0.270 0.270 0.000   30 0.270
ASXY67 24/09/2015 Call 34.500 8.755 8.755 0.000   0 8.755
ASXY77 24/09/2015 Put 34.500 0.300 0.300 0.000   0 0.300
ASXWO9 24/09/2015 Call 35.000 8.290 8.290 0.000   0 8.290
ASXWP9 24/09/2015 Put 35.000 0.335 0.335 0.310 27 1,060 0.335
ASXYC7 24/09/2015 Call 35.500 7.825 7.825 0.000   0 7.825
ASXYD7 24/09/2015 Put 35.500 0.375 0.375 0.000   37 0.375
ASXU58 24/09/2015 Call 35.510 7.060 7.060 0.000   10 7.060
ASXU68 24/09/2015 Put 35.510 0.370 0.370 0.000   0 0.370
ASXWM9 24/09/2015 Call 36.000 7.370 7.370 0.000   0 7.370
ASXWN9 24/09/2015 Put 36.000 0.420 0.420 0.000   0 0.420
ASXU88 24/09/2015 Call 36.010 6.620 6.620 0.000   30 6.620
ASXU78 24/09/2015 Put 36.010 0.420 0.420 0.000   0 0.420
ASXYE7 24/09/2015 Call 36.500 6.915 6.915 0.000   0 6.915
ASXYF7 24/09/2015 Put 36.500 0.480 0.480 0.000   60 0.480
ASXU98 24/09/2015 Call 36.510 6.190 6.190 0.000   0 6.190
ASXUA8 24/09/2015 Put 36.510 0.475 0.475 0.000   0 0.475
ASXWE9 24/09/2015 Call 37.000 6.470 6.470 0.000   0 6.470
ASXWF9 24/09/2015 Put 37.000 0.545 0.545 0.000   15 0.545
ASXYG7 24/09/2015 Call 37.500 6.030 6.030 0.000   0 6.030
ASXYH7 24/09/2015 Put 37.500 0.620 0.620 0.000   250 0.620
ASXWG9 24/09/2015 Call 38.000 5.600 5.600 0.000   3 5.600
ASXWH9 24/09/2015 Put 38.000 0.710 0.710 0.000   0 0.710
ASXST8 24/09/2015 Call 38.010 4.950 4.950 0.000   0 4.950
ASXSU8 24/09/2015 Put 38.010 0.705 0.705 0.000   0 0.705
ASXYA7 24/09/2015 Call 38.500 5.180 5.180 0.000 9 9 5.180
ASXYB7 24/09/2015 Put 38.500 0.805 0.805 0.000   500 0.805
ASXSW8 24/09/2015 Call 38.510 4.560 4.560 0.000   0 4.560
ASXSV8 24/09/2015 Put 38.510 0.805 0.805 0.000   0 0.805
ASXW89 24/09/2015 Call 39.000 4.775 4.775 0.000   15 4.775
ASXW99 24/09/2015 Put 39.000 0.930 0.930 0.000   100 0.930
ASXSX8 24/09/2015 Call 39.010 4.180 4.180 0.000   0 4.180
ASXSY8 24/09/2015 Put 39.010 0.920 0.920 0.000   0 0.920
ASXYI7 24/09/2015 Call 39.500 4.375 4.375 0.000   6 4.375
ASXYJ7 24/09/2015 Put 39.500 1.055 1.055 0.000   0 1.055
ASXXQ9 24/09/2015 Call 40.000 4.000 4.000 4.200 30 146 4.000
ASXXR9 24/09/2015 Put 40.000 1.205 1.205 0.000   10 1.205
ASXD58 24/09/2015 Call 40.500 3.640 3.640 0.000   0 3.640
ASXD68 24/09/2015 Put 40.500 1.370 1.370 0.000   0 1.370
ASXZ69 24/09/2015 Call 41.000 3.295 3.295 0.000   0 3.295
ASXZ79 24/09/2015 Put 41.000 1.555 1.555 0.000   0 1.555
ASXJT8 24/09/2015 Call 41.500 2.975 2.975 0.000   0 2.975
ASXJU8 24/09/2015 Put 41.500 1.755 1.755 0.000   0 1.755
ASXB47 24/09/2015 Call 42.000 2.670 2.670 0.000   50 2.670
ASXB57 24/09/2015 Put 42.000 1.970 1.970 0.000   0 1.970
ASXLR8 24/09/2015 Call 42.500 2.385 2.385 0.000   0 2.385
ASXLS8 24/09/2015 Put 42.500 2.215 2.215 0.000   0 2.215
ASXM78 24/09/2015 Call 43.000 2.110 2.110 0.000   0 2.110
ASXM88 24/09/2015 Put 43.000 2.470 2.470 0.000   1,500 2.470
ASXMT8 24/09/2015 Call 43.500 1.865 1.865 0.000   55 1.865
ASXMU8 24/09/2015 Put 43.500 2.755 2.755 0.000   0 2.755
ASXPV8 24/09/2015 Call 44.000 1.630 1.630 0.000   0 1.630
ASXPW8 24/09/2015 Put 44.000 3.045 3.045 0.000   0 3.045
ASXQC8 24/09/2015 Call 44.500 1.430 1.430 0.000   0 1.430
ASXQD8 24/09/2015 Put 44.500 3.370 3.370 0.000   0 3.370
ASXRQ8 24/09/2015 Call 45.000 1.235 1.235 0.000   109 1.235
ASXRR8 24/09/2015 Put 45.000 3.700 3.700 0.000   0 3.700
ASXRS8 24/09/2015 Call 45.500 1.075 1.075 0.000   35 1.075
ASXRT8 24/09/2015 Put 45.500 4.055 4.055 0.000   12 4.055
ASXSH8 24/09/2015 Call 46.000 0.920 0.920 0.000   0 0.920
ASXSI8 24/09/2015 Put 46.000 4.420 4.420 0.000   0 4.420
ASXTC8 24/09/2015 Call 46.500 0.790 0.790 0.000   0 0.790
ASXTD8 24/09/2015 Put 46.500 4.805 4.805 0.000   0 4.805
ASXTW8 24/09/2015 Call 47.000 0.665 0.665 0.000   21 0.665
ASXTX8 24/09/2015 Put 47.000 5.200 5.200 0.000   0 5.200
ASXVO8 24/09/2015 Call 47.500 0.560 0.560 0.000   0 0.560
ASXVP8 24/09/2015 Put 47.500 5.610 5.610 0.000   0 5.610
ASXW58 24/09/2015 Call 48.000 0.460 0.460 0.000   0 0.460
ASXW68 24/09/2015 Put 48.000 6.040 6.040 0.000   0 6.040
ASXZE7 17/12/2015 Call 30.680 12.455 12.455 0.000   10 12.455
ASXZF7 17/12/2015 Put 30.680 0.225 0.225 0.000   100 0.225
ASXS48 17/12/2015 Call 31.670 11.490 11.490 0.000   0 11.490
ASXS58 17/12/2015 Put 31.670 0.275 0.275 0.000   8 0.275
ASXG28 17/12/2015 Call 32.170 11.010 11.010 0.000   0 11.010
ASXG38 17/12/2015 Put 32.170 0.305 0.305 0.000   0 0.305
ASXSS7 17/12/2015 Call 32.660 10.545 10.545 0.000   0 10.545
ASXST7 17/12/2015 Put 32.660 0.330 0.330 0.000   0 0.330
ASXFZ8 17/12/2015 Call 33.160 10.070 10.070 0.000   0 10.070
ASXG18 17/12/2015 Put 33.160 0.365 0.365 0.000   0 0.365
ASXT57 17/12/2015 Call 33.650 9.615 9.615 0.000   0 9.615
ASXT67 17/12/2015 Put 33.650 0.395 0.395 0.000   0 0.395
ASXG88 17/12/2015 Call 34.150 9.150 9.150 0.000   0 9.150
ASXG98 17/12/2015 Put 34.150 0.430 0.430 0.000   15 0.430
ASXT37 17/12/2015 Call 34.640 8.700 8.700 0.000   0 8.700
ASXT47 17/12/2015 Put 34.640 0.465 0.465 0.000   0 0.465
ASXG48 17/12/2015 Call 35.140 8.245 8.245 0.000   0 8.245
ASXG58 17/12/2015 Put 35.140 0.510 0.510 0.000   0 0.510
ASXSY7 17/12/2015 Call 35.630 7.805 7.805 0.000   0 7.805
ASXSZ7 17/12/2015 Put 35.630 0.570 0.570 0.000   15 0.570
ASXG68 17/12/2015 Call 36.130 7.360 7.360 0.000   0 7.360
ASXG78 17/12/2015 Put 36.130 0.635 0.635 0.000   151 0.635
ASXT77 17/12/2015 Call 36.620 6.930 6.930 0.000   0 6.930
ASXT87 17/12/2015 Put 36.620 0.710 0.710 0.000   50 0.710
ASXGM8 17/12/2015 Call 37.120 6.505 6.505 0.000   0 6.505
ASXGN8 17/12/2015 Put 37.120 0.800 0.800 0.000   0 0.800
ASXT17 17/12/2015 Call 37.610 6.095 6.095 0.000   0 6.095
ASXT27 17/12/2015 Put 37.610 0.895 0.895 0.000   0 0.895
ASXJJ8 17/12/2015 Call 37.620 5.725 5.725 0.000   88 5.725
ASXJK8 17/12/2015 Put 37.620 0.880 0.880 0.000   0 0.880
ASXGK8 17/12/2015 Call 38.110 5.680 5.680 0.000   0 5.680
ASXGL8 17/12/2015 Put 38.110 1.005 1.005 0.000   0 1.005
ASXSU7 17/12/2015 Call 38.600 5.295 5.295 0.000   0 5.295
ASXSV7 17/12/2015 Put 38.600 1.125 1.125 0.000   0 1.125
ASXGO8 17/12/2015 Call 39.100 4.905 4.905 0.000   10 4.905
ASXGP8 17/12/2015 Put 39.100 1.250 1.250 0.000   0 1.250
ASXSW7 17/12/2015 Call 39.590 4.545 4.545 0.000   75 4.545
ASXSX7 17/12/2015 Put 39.590 1.400 1.400 0.000   0 1.400
ASXI98 17/12/2015 Call 40.090 4.190 4.190 0.000   22 4.190
ASXIF8 17/12/2015 Put 40.090 1.560 1.560 0.000   100 1.560
ASXT97 17/12/2015 Call 40.580 3.845 3.845 0.000   0 3.845
ASXTA7 17/12/2015 Put 40.580 1.725 1.725 0.000   0 1.725
ASXJD8 17/12/2015 Call 41.080 3.530 3.530 0.000   0 3.530
ASXJE8 17/12/2015 Put 41.080 1.925 1.925 0.000   0 1.925
ASXVL7 17/12/2015 Call 41.570 3.220 3.220 0.000   0 3.220
ASXVM7 17/12/2015 Put 41.570 2.125 2.125 0.000   0 2.125
ASXL78 17/12/2015 Call 42.070 2.925 2.925 0.000   0 2.925
ASXL88 17/12/2015 Put 42.070 2.345 2.345 0.000   0 2.345
ASXMO9 17/12/2015 Call 42.560 2.660 2.660 0.000   59 2.660
ASXMP9 17/12/2015 Put 42.560 2.585 2.585 0.000   25 2.585
ASXM98 17/12/2015 Call 43.060 2.385 2.385 0.000   0 2.385
ASXMA8 17/12/2015 Put 43.060 2.830 2.830 0.000   0 2.830
ASXMV8 17/12/2015 Call 43.550 2.155 2.155 0.000   0 2.155
ASXMW8 17/12/2015 Put 43.550 3.105 3.105 0.000   0 3.105
ASXPX8 17/12/2015 Call 44.050 1.925 1.925 0.000   0 1.925
ASXPY8 17/12/2015 Put 44.050 3.390 3.390 0.000   0 3.390
ASXQE8 17/12/2015 Call 44.540 1.720 1.720 0.000   0 1.720
ASXQF8 17/12/2015 Put 44.540 3.685 3.685 0.000   0 3.685
ASXRW8 17/12/2015 Call 45.040 1.535 1.535 0.000   0 1.535
ASXRX8 17/12/2015 Put 45.040 4.010 4.010 0.000   0 4.010
ASXRU8 17/12/2015 Call 45.530 1.355 1.355 0.000   0 1.355
ASXRV8 17/12/2015 Put 45.530 4.335 4.335 0.000   0 4.335
ASXSJ8 17/12/2015 Call 46.030 1.200 1.200 0.000   0 1.200
ASXSK8 17/12/2015 Put 46.030 4.690 4.690 0.000   0 4.690
ASXTE8 17/12/2015 Call 46.520 1.055 1.055 0.000   0 1.055
ASXTF8 17/12/2015 Put 46.520 5.050 5.050 0.000   0 5.050
ASXTY8 17/12/2015 Call 47.020 0.925 0.925 0.000   0 0.925
ASXTZ8 17/12/2015 Put 47.020 5.425 5.425 0.000   0 5.425
ASXVQ8 17/12/2015 Call 47.510 0.810 0.810 0.000   0 0.810
ASXVR8 17/12/2015 Put 47.510 5.820 5.820 0.000   0 5.820
ASXW78 17/12/2015 Call 48.010 0.695 0.695 0.000   0 0.695
ASXW88 17/12/2015 Put 48.010 6.215 6.215 0.000   0 6.215
ASXZS7 23/03/2016 Call 30.000 13.100 13.100 0.000   0 13.100
ASXZT7 23/03/2016 Put 30.000 0.005 0.005 0.000   0 0.005
ASXZG7 23/03/2016 Call 31.000 12.115 12.115 0.000   0 12.115
ASXZH7 23/03/2016 Put 31.000 0.010 0.010 0.000   0 0.010
ASXYW7 23/03/2016 Call 32.000 11.125 11.125 0.000   0 11.125
ASXYX7 23/03/2016 Put 32.000 0.025 0.025 0.000   0 0.025
ASXZ27 23/03/2016 Call 33.000 10.135 10.135 0.000   0 10.135
ASXZ37 23/03/2016 Put 33.000 0.050 0.050 0.000   0 0.050
ASXYZ7 23/03/2016 Call 34.000 9.150 9.150 0.000   0 9.150
ASXZ17 23/03/2016 Put 34.000 0.090 0.090 0.000   0 0.090
ASXYU7 23/03/2016 Call 35.000 8.165 8.165 0.000   0 8.165
ASXYV7 23/03/2016 Put 35.000 0.160 0.160 0.000   0 0.160
ASXYS7 23/03/2016 Call 36.000 7.195 7.195 0.000   0 7.195
ASXYT7 23/03/2016 Put 36.000 0.260 0.260 0.000   0 0.260
ASXYM7 23/03/2016 Call 37.000 6.250 6.250 0.000   0 6.250
ASXYN7 23/03/2016 Put 37.000 0.410 0.410 0.000   0 0.410
ASXYK7 23/03/2016 Call 38.000 5.335 5.335 0.000   0 5.335
ASXYL7 23/03/2016 Put 38.000 0.615 0.615 0.000   0 0.615
ASXYQ7 23/03/2016 Call 39.000 4.485 4.485 0.000   0 4.485
ASXYR7 23/03/2016 Put 39.000 0.880 0.880 0.000   0 0.880
ASXYO7 23/03/2016 Call 40.000 3.700 3.700 0.000   0 3.700
ASXYP7 23/03/2016 Put 40.000 1.220 1.220 0.000   0 1.220
ASXCW8 23/03/2016 Call 41.000 2.995 2.995 0.000   0 2.995
ASXCX8 23/03/2016 Put 41.000 1.635 1.635 0.000   0 1.635
ASXJF8 23/03/2016 Call 42.000 2.385 2.385 0.000   0 2.385
ASXJG8 23/03/2016 Put 42.000 2.125 2.125 0.000   0 2.125
ASXL98 23/03/2016 Call 43.000 1.865 1.865 0.000   0 1.865
ASXLA8 23/03/2016 Put 43.000 2.685 2.685 0.000   0 2.685
ASXMB8 23/03/2016 Call 44.000 1.435 1.435 0.000   0 1.435
ASXMC8 23/03/2016 Put 44.000 3.325 3.325 0.000   0 3.325
ASXQG8 23/03/2016 Call 45.000 1.085 1.085 0.000   0 1.085
ASXQH8 23/03/2016 Put 45.000 4.020 4.020 0.000   0 4.020
ASXRY8 23/03/2016 Call 46.000 0.810 0.810 0.000   0 0.810
ASXRZ8 23/03/2016 Put 46.000 4.780 4.780 0.000   0 4.780
ASXTG8 23/03/2016 Call 47.000 0.595 0.595 0.000   0 0.595
ASXTH8 23/03/2016 Put 47.000 5.580 5.580 0.000   0 5.580
ASXUB8 23/03/2016 Call 48.000 0.425 0.425 0.000   0 0.425
ASXUC8 23/03/2016 Put 48.000 6.425 6.425 0.000   0 6.425
ASXW98 23/03/2016 Call 49.000 0.305 0.305 0.000   0 0.305
ASXWA8 23/03/2016 Put 49.000 7.300 7.300 0.000   0 7.300
ASXGQ8 23/06/2016 Call 32.000 11.140 11.140 0.000   0 11.140
ASXGR8 23/06/2016 Put 32.000 0.170 0.170 0.000   0 0.170
ASXI58 23/06/2016 Call 33.000 10.170 10.170 0.000   0 10.170
ASXI68 23/06/2016 Put 33.000 0.255 0.255 0.000   0 0.255
ASXI78 23/06/2016 Call 34.000 9.220 9.220 0.000   0 9.220
ASXI88 23/06/2016 Put 34.000 0.375 0.375 0.000   0 0.375
ASXI18 23/06/2016 Call 35.000 8.295 8.295 0.000   0 8.295
ASXI28 23/06/2016 Put 35.000 0.530 0.530 0.000   0 0.530
ASXGY8 23/06/2016 Call 36.000 7.410 7.410 0.000   0 7.410
ASXGZ8 23/06/2016 Put 36.000 0.720 0.720 0.000   0 0.720
ASXI38 23/06/2016 Call 37.000 6.570 6.570 0.000   0 6.570
ASXI48 23/06/2016 Put 37.000 0.955 0.955 0.000   0 0.955
ASXGW8 23/06/2016 Call 38.000 5.775 5.775 0.000   0 5.775
ASXGX8 23/06/2016 Put 38.000 1.240 1.240 0.000   0 1.240
ASXGU8 23/06/2016 Call 39.000 5.055 5.055 0.000   263 5.055
ASXGV8 23/06/2016 Put 39.000 1.590 1.590 0.000   0 1.590
ASXGS8 23/06/2016 Call 40.000 4.395 4.395 0.000   0 4.395
ASXGT8 23/06/2016 Put 40.000 1.985 1.985 0.000   0 1.985
ASXII8 23/06/2016 Call 41.000 3.785 3.785 0.000   0 3.785
ASXIJ8 23/06/2016 Put 41.000 2.425 2.425 0.000   0 2.425
ASXJH8 23/06/2016 Call 42.000 3.245 3.245 0.000   0 3.245
ASXJI8 23/06/2016 Put 42.000 2.935 2.935 0.000   0 2.935
ASXLB8 23/06/2016 Call 43.000 2.765 2.765 0.000   0 2.765
ASXLC8 23/06/2016 Put 43.000 3.495 3.495 0.000   0 3.495
ASXMD8 23/06/2016 Call 44.000 2.330 2.330 0.000   0 2.330
ASXME8 23/06/2016 Put 44.000 4.095 4.095 0.000   0 4.095
ASXQI8 23/06/2016 Call 45.000 1.965 1.965 0.000   0 1.965
ASXQJ8 23/06/2016 Put 45.000 4.755 4.755 0.000   0 4.755
ASXS18 23/06/2016 Call 46.000 1.640 1.640 0.000   0 1.640
ASXS28 23/06/2016 Put 46.000 5.455 5.455 0.000   0 5.455
ASXTI8 23/06/2016 Call 47.000 1.355 1.355 0.000   0 1.355
ASXTJ8 23/06/2016 Put 47.000 6.190 6.190 0.000   0 6.190
ASXUD8 23/06/2016 Call 48.000 1.120 1.120 0.000   0 1.120
ASXUE8 23/06/2016 Put 48.000 6.970 6.970 0.000   0 6.970
ASXWB8 23/06/2016 Call 49.000 0.905 0.905 0.000   0 0.905
ASXWC8 23/06/2016 Put 49.000 7.775 7.775 0.000   0 7.775
ASXJG7 22/12/2016 Call 30.000 13.100 13.100 0.000   0 13.100
ASXJH7 22/12/2016 Put 30.000 0.275 0.275 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.