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 35.220 Up 0.120 35.100 35.270 35.270 35.270 35.050 275,542 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 4.235 4.235 0.000   0 4.235
ASXJ57 23/04/2014 Put 31.000 0.000 0.000 0.000   15 0.000
ASXE57 23/04/2014 Call 31.500 3.735 3.735 0.000   0 3.735
ASXE67 23/04/2014 Put 31.500 0.000 0.000 0.000   34 0.000
ASXDY7 23/04/2014 Call 32.000 3.240 3.240 0.000   0 3.240
ASXDZ7 23/04/2014 Put 32.000 0.000 0.000 0.000   547 0.000
ASXYM9 23/04/2014 Call 32.500 2.740 2.740 0.000   0 2.740
ASXYN9 23/04/2014 Put 32.500 0.000 0.000 0.000   50 0.000
ASXY89 23/04/2014 Call 33.000 2.245 2.245 0.000   0 2.245
ASXY99 23/04/2014 Put 33.000 0.000 0.000 0.000   50 0.000
ASXYO9 23/04/2014 Call 33.500 1.750 1.750 0.000   0 1.750
ASXYP9 23/04/2014 Put 33.500 0.001 0.001 0.000   61 0.001
ASXYG9 23/04/2014 Call 34.000 1.260 1.260 0.000   0 1.260
ASXYH9 23/04/2014 Put 34.000 0.004 0.004 0.000   215 0.004
ASXY29 23/04/2014 Call 34.500 0.785 0.785 0.000   15 0.785
ASXY39 23/04/2014 Put 34.500 0.030 0.030 0.000   547 0.030
ASXYE9 23/04/2014 Call 35.000 0.365 0.365 0.000   42 0.365
ASXYF9 23/04/2014 Put 35.000 0.135 0.135 0.125 32 844 0.135
ASXJV7 23/04/2014 Call 35.010 0.360 0.360 0.000   47 0.360
ASXJU7 23/04/2014 Put 35.010 0.095 0.095 0.000   138 0.095
ASXY49 23/04/2014 Call 35.500 0.090 0.090 0.000   182 0.090
ASXY59 23/04/2014 Put 35.500 0.405 0.405 0.375 3 422 0.405
ASXM47 23/04/2014 Call 35.510 0.070 0.070 0.000   10 0.070
ASXM57 23/04/2014 Put 35.510 0.410 0.410 0.000   0 0.410
ASXYK9 23/04/2014 Call 36.000 0.007 0.007 0.000   369 0.007
ASXYL9 23/04/2014 Put 36.000 0.820 0.820 0.870 4 121 0.820
ASXM77 23/04/2014 Call 36.010 0.007 0.007 0.000   33 0.007
ASXM67 23/04/2014 Put 36.010 0.825 0.825 0.440 80 80 0.825
ASXYA9 23/04/2014 Call 36.500 0.000 0.000 0.000   406 0.000
ASXYB9 23/04/2014 Put 36.500 1.290 1.290 0.000   0 1.290
ASXLU7 23/04/2014 Call 36.510 0.000 0.000 0.000   72 0.000
ASXLW7 23/04/2014 Put 36.510 1.295 1.295 0.000   130 1.295
ASXYI9 23/04/2014 Call 37.000 0.000 0.000 0.000   811 0.000
ASXYJ9 23/04/2014 Put 37.000 1.785 1.785 1.810 50 140 1.785
ASXLY7 23/04/2014 Call 37.010 0.000 0.000 0.000   0 0.000
ASXLX7 23/04/2014 Put 37.010 1.785 1.785 0.000   315 1.785
ASXXZ9 23/04/2014 Call 37.500 0.000 0.000 0.000   1,550 0.000
ASXY19 23/04/2014 Put 37.500 2.285 2.285 0.000   26 2.285
ASXLZ7 23/04/2014 Call 37.510 0.000 0.000 0.000   0 0.000
ASXM17 23/04/2014 Put 37.510 2.285 2.285 0.000   0 2.285
ASXYQ9 23/04/2014 Call 38.000 0.000 0.000 0.000   312 0.000
ASXYR9 23/04/2014 Put 38.000 2.780 2.780 0.000   1,003 2.780
ASXM37 23/04/2014 Call 38.010 0.000 0.000 0.000   0 0.000
ASXM27 23/04/2014 Put 38.010 2.780 2.780 0.000   0 2.780
ASXYC9 23/04/2014 Call 38.500 0.000 0.000 0.000   55 0.000
ASXYD9 23/04/2014 Put 38.500 3.280 3.280 0.000   0 3.280
ASXYS9 23/04/2014 Call 39.000 0.000 0.000 0.000   0 0.000
ASXYT9 23/04/2014 Put 39.000 3.780 3.780 0.000   0 3.780
ASXC97 23/04/2014 Call 39.010 0.000 0.000 0.000   0 0.000
ASXCF7 23/04/2014 Put 39.010 3.780 3.780 0.000   40 3.780
ASXY69 23/04/2014 Call 39.500 0.000 0.000 0.000   0 0.000
ASXY79 23/04/2014 Put 39.500 4.280 4.280 0.000   0 4.280
ASXKF7 23/04/2014 Call 39.510 0.000 0.000 0.000   129 0.000
ASXKG7 23/04/2014 Put 39.510 4.280 4.280 0.000   0 4.280
ASXYZ9 23/04/2014 Call 40.000 0.000 0.000 0.000   0 0.000
ASXZ19 23/04/2014 Put 40.000 4.780 4.780 0.000   0 4.780
ASXKI7 23/04/2014 Call 40.010 0.000 0.000 0.000   351 0.000
ASXKH7 23/04/2014 Put 40.010 4.780 4.780 0.000   0 4.780
ASXZG9 23/04/2014 Call 40.500 0.000 0.000 0.000   0 0.000
ASXZH9 23/04/2014 Put 40.500 5.280 5.280 0.000   0 5.280
ASXKJ7 23/04/2014 Call 40.510 0.000 0.000 0.000   0 0.000
ASXKK7 23/04/2014 Put 40.510 5.275 5.275 0.000   0 5.275
ASXZQ9 23/04/2014 Call 41.000 0.000 0.000 0.000   0 0.000
ASXZR9 23/04/2014 Put 41.000 5.780 5.780 0.000   0 5.780
ASXKM7 23/04/2014 Call 41.010 0.000 0.000 0.000   0 0.000
ASXKL7 23/04/2014 Put 41.010 5.775 5.775 0.000   0 5.775
ASXB27 23/04/2014 Call 41.500 0.000 0.000 0.000   0 0.000
ASXB37 23/04/2014 Put 41.500 6.280 6.280 0.000   0 6.280
ASXKN7 23/04/2014 Call 41.510 0.000 0.000 0.000   0 0.000
ASXKO7 23/04/2014 Put 41.510 6.275 6.275 0.000   0 6.275
ASXKQ7 23/04/2014 Call 42.010 0.000 0.000 0.000   0 0.000
ASXKP7 23/04/2014 Put 42.010 6.775 6.775 0.000   0 6.775
ASXJJ7 29/05/2014 Call 27.010 8.295 8.295 0.000   42 8.295
ASXJI7 29/05/2014 Put 27.010 0.000 0.000 0.000   0 0.000
ASXJK7 29/05/2014 Call 27.510 7.795 7.795 0.000   15 7.795
ASXJL7 29/05/2014 Put 27.510 0.000 0.000 0.000   0 0.000
ASXJN7 29/05/2014 Call 29.010 6.300 6.300 0.000   0 6.300
ASXJM7 29/05/2014 Put 29.010 0.001 0.001 0.000   0 0.001
ASXJO7 29/05/2014 Call 29.510 5.805 5.805 0.000   18 5.805
ASXJP7 29/05/2014 Put 29.510 0.002 0.002 0.000   0 0.002
ASXJR7 29/05/2014 Call 30.010 5.310 5.310 0.000   0 5.310
ASXJQ7 29/05/2014 Put 30.010 0.004 0.004 0.000   0 0.004
ASXJS7 29/05/2014 Call 30.510 4.815 4.815 0.000   0 4.815
ASXJT7 29/05/2014 Put 30.510 0.009 0.009 0.000   0 0.009
ASXJ67 29/05/2014 Call 31.000 4.340 4.340 0.000   0 4.340
ASXJ77 29/05/2014 Put 31.000 0.020 0.020 0.000   0 0.020
ASXE77 29/05/2014 Call 31.500 3.840 3.840 0.000   0 3.840
ASXE87 29/05/2014 Put 31.500 0.025 0.025 0.000   15 0.025
ASXE17 29/05/2014 Call 32.000 3.355 3.355 0.000   0 3.355
ASXE27 29/05/2014 Put 32.000 0.035 0.035 0.000   73 0.035
ASXDQ7 29/05/2014 Call 32.500 2.870 2.870 0.000   0 2.870
ASXDR7 29/05/2014 Put 32.500 0.050 0.050 0.000   51 0.050
ASXDS7 29/05/2014 Call 33.000 2.400 2.400 0.000   0 2.400
ASXDT7 29/05/2014 Put 33.000 0.075 0.075 0.000   85 0.075
ASXB87 29/05/2014 Call 33.500 1.940 1.940 0.000   0 1.940
ASXB97 29/05/2014 Put 33.500 0.110 0.110 0.000   40 0.110
ASXIW7 29/05/2014 Call 33.510 1.930 1.930 0.000   0 1.930
ASXIV7 29/05/2014 Put 33.510 0.110 0.110 0.000   0 0.110
ASXBW7 29/05/2014 Call 34.000 1.500 1.500 0.000   0 1.500
ASXBX7 29/05/2014 Put 34.000 0.175 0.175 0.000   91 0.175
ASXBO7 29/05/2014 Call 34.500 1.100 1.100 0.000   50 1.100
ASXBP7 29/05/2014 Put 34.500 0.280 0.280 0.000   30 0.280
ASXBU7 29/05/2014 Call 35.000 0.755 0.755 0.000   40 0.755
ASXBV7 29/05/2014 Put 35.000 0.445 0.445 0.475 25 365 0.445
ASXMY7 29/05/2014 Call 35.010 0.750 0.750 0.000   0 0.750
ASXMZ7 29/05/2014 Put 35.010 0.440 0.440 0.000   0 0.440
ASXBJ7 29/05/2014 Call 35.500 0.480 0.480 0.000   203 0.480
ASXBK7 29/05/2014 Put 35.500 0.680 0.680 0.000   88 0.680
ASXN27 29/05/2014 Call 35.510 0.475 0.475 0.435 15 15 0.475
ASXN17 29/05/2014 Put 35.510 0.675 0.675 0.000   0 0.675
ASXBY7 29/05/2014 Call 36.000 0.285 0.285 0.245 24 1,002 0.285
ASXBZ7 29/05/2014 Put 36.000 0.990 0.990 0.000   60 0.990
ASXN37 29/05/2014 Call 36.010 0.280 0.280 0.000   0 0.280
ASXN47 29/05/2014 Put 36.010 0.980 0.980 0.000 80 130 0.980
ASXBL7 29/05/2014 Call 36.500 0.160 0.160 0.000   123 0.160
ASXBM7 29/05/2014 Put 36.500 1.375 1.375 0.000   35 1.375
ASXC17 29/05/2014 Call 37.000 0.080 0.080 0.000   147 0.080
ASXC27 29/05/2014 Put 37.000 1.820 1.820 0.000   13 1.820
ASXNK7 29/05/2014 Call 37.010 0.080 0.080 0.000   0 0.080
ASXN97 29/05/2014 Put 37.010 1.780 1.780 0.000   0 1.780
ASXBS7 29/05/2014 Call 37.500 0.040 0.040 0.000   136 0.040
ASXBT7 29/05/2014 Put 37.500 2.295 2.295 0.000   0 2.295
ASXC37 29/05/2014 Call 38.000 0.020 0.020 0.000   275 0.020
ASXC47 29/05/2014 Put 38.000 2.785 2.785 0.000   0 2.785
ASXBQ7 29/05/2014 Call 38.500 0.008 0.008 0.000   15 0.008
ASXBR7 29/05/2014 Put 38.500 3.285 3.285 0.000   0 3.285
ASXBH7 29/05/2014 Call 39.000 0.003 0.003 0.000   0 0.003
ASXBI7 29/05/2014 Put 39.000 3.780 3.780 0.000   0 3.780
ASXC57 29/05/2014 Call 39.500 0.001 0.001 0.000   0 0.001
ASXC67 29/05/2014 Put 39.500 4.280 4.280 0.000   0 4.280
ASXBF7 29/05/2014 Call 40.000 0.000 0.000 0.000   15 0.000
ASXBG7 29/05/2014 Put 40.000 4.780 4.780 0.000   0 4.780
ASXC77 29/05/2014 Call 40.500 0.000 0.000 0.000   0 0.000
ASXC87 29/05/2014 Put 40.500 5.280 5.280 0.000   0 5.280
ASXK77 29/05/2014 Call 41.000 0.000 0.000 0.000   0 0.000
ASXK87 29/05/2014 Put 41.000 5.780 5.780 0.000   0 5.780
ASXDO7 26/06/2014 Call 0.010 35.395 35.395 0.000   0 35.395
ASXXG7 26/06/2014 Call 24.750 10.595 10.595 0.000   0 10.595
ASXXH7 26/06/2014 Put 24.750 0.002 0.002 0.000   0 0.002
ASXVL7 26/06/2014 Call 25.730 9.620 9.620 0.000   0 9.620
ASXVM7 26/06/2014 Put 25.730 0.004 0.004 0.000   0 0.004
ASXVP7 26/06/2014 Call 26.720 8.640 8.640 0.000   0 8.640
ASXVQ7 26/06/2014 Put 26.720 0.009 0.009 0.000   30 0.009
ASXVN7 26/06/2014 Call 27.710 7.660 7.660 0.000   0 7.660
ASXVO7 26/06/2014 Put 27.710 0.015 0.015 0.000   0 0.015
ASXVJ7 26/06/2014 Call 28.700 6.680 6.680 0.000   0 6.680
ASXVK7 26/06/2014 Put 28.700 0.025 0.025 0.000   5 0.025
ASXVH7 26/06/2014 Call 29.690 5.710 5.710 0.000   0 5.710
ASXVI7 26/06/2014 Put 29.690 0.035 0.035 0.000   0 0.035
ASXVX7 26/06/2014 Call 30.680 4.740 4.740 0.000   0 4.740
ASXVY7 26/06/2014 Put 30.680 0.045 0.045 0.000   27 0.045
ASXVB9 26/06/2014 Call 31.180 4.255 4.255 0.000   0 4.255
ASXVC9 26/06/2014 Put 31.180 0.060 0.060 0.000   0 0.060
ASXVV7 26/06/2014 Call 31.670 3.785 3.785 0.000   0 3.785
ASXVW7 26/06/2014 Put 31.670 0.070 0.070 0.000   72 0.070
ASXV99 26/06/2014 Call 32.170 3.310 3.310 0.000   0 3.310
ASXVA9 26/06/2014 Put 32.170 0.095 0.095 0.000   0 0.095
ASXG57 26/06/2014 Call 32.180 3.300 3.300 0.000   20 3.300
ASXG67 26/06/2014 Put 32.180 0.095 0.095 0.000   0 0.095
ASXVT7 26/06/2014 Call 32.660 2.855 2.855 0.000   0 2.855
ASXVU7 26/06/2014 Put 32.660 0.125 0.125 0.000   62 0.125
ASXVL9 26/06/2014 Call 33.160 2.405 2.405 0.000   0 2.405
ASXVM9 26/06/2014 Put 33.160 0.175 0.175 0.000   79 0.175
ASXVR7 26/06/2014 Call 33.650 1.985 1.985 0.000   0 1.985
ASXVS7 26/06/2014 Put 33.650 0.240 0.240 0.000   192 0.240
ASXVH9 26/06/2014 Call 34.150 1.580 1.580 0.000   0 1.580
ASXVI9 26/06/2014 Put 34.150 0.340 0.340 0.000   20 0.340
ASXC38 26/06/2014 Call 34.640 1.225 1.225 0.000   0 1.225
ASXC48 26/06/2014 Put 34.640 0.475 0.475 0.000   25 0.475
ASXVJ9 26/06/2014 Call 35.140 0.905 0.905 0.000   69 0.905
ASXVK9 26/06/2014 Put 35.140 0.665 0.665 0.000   100 0.665
ASXF68 26/06/2014 Call 35.630 0.645 0.645 0.000   117 0.645
ASXF78 26/06/2014 Put 35.630 0.905 0.905 0.000   267 0.905
ASXVD9 26/06/2014 Call 36.130 0.440 0.440 0.000   82 0.440
ASXVE9 26/06/2014 Put 36.130 1.210 1.210 1.170 15 516 1.210
ASXUB8 26/06/2014 Call 36.620 0.290 0.290 0.000   63 0.290
ASXUC8 26/06/2014 Put 36.620 1.565 1.565 0.000   32 1.565
ASXVF9 26/06/2014 Call 37.120 0.185 0.185 0.000   517 0.185
ASXVG9 26/06/2014 Put 37.120 1.980 1.980 0.000   0 1.980
ASXWU8 26/06/2014 Call 37.610 0.120 0.120 0.000   395 0.120
ASXWV8 26/06/2014 Put 37.610 2.420 2.420 0.000   0 2.420
ASXVN9 26/06/2014 Call 38.110 0.080 0.080 0.000   46 0.080
ASXVO9 26/06/2014 Put 38.110 2.895 2.895 0.000   0 2.895
ASXFS7 26/06/2014 Call 38.120 0.080 0.080 0.000   83 0.080
ASXFT7 26/06/2014 Put 38.120 2.795 2.795 0.000   0 2.795
ASXYE8 26/06/2014 Call 38.600 0.055 0.055 0.000   44 0.055
ASXYF8 26/06/2014 Put 38.600 3.380 3.380 0.000   0 3.380
ASXXM9 26/06/2014 Call 39.100 0.035 0.035 0.000   45 0.035
ASXXN9 26/06/2014 Put 39.100 3.880 3.880 0.000   0 3.880
ASXZQ8 26/06/2014 Call 39.590 0.025 0.025 0.000   15 0.025
ASXZR8 26/06/2014 Put 39.590 4.370 4.370 0.000   0 4.370
ASXZ29 26/06/2014 Call 40.090 0.020 0.020 0.000   0 0.020
ASXZ39 26/06/2014 Put 40.090 4.870 4.870 0.000   0 4.870
ASXDN9 26/06/2014 Call 40.580 0.010 0.010 0.000   37 0.010
ASXDO9 26/06/2014 Put 40.580 5.360 5.360 0.000   0 5.360
ASXZS9 26/06/2014 Call 41.080 0.007 0.007 0.000   0 0.007
ASXZT9 26/06/2014 Put 41.080 5.860 5.860 0.000   0 5.860
ASXL49 26/06/2014 Call 41.570 0.004 0.004 0.000   45 0.004
ASXL59 26/06/2014 Put 41.570 6.350 6.350 0.000   0 6.350
ASXME9 26/06/2014 Call 42.560 0.002 0.002 0.000   0 0.002
ASXMF9 26/06/2014 Put 42.560 7.340 7.340 0.000   0 7.340
ASXNX9 26/06/2014 Call 43.550 0.000 0.000 0.000   21 0.000
ASXNY9 26/06/2014 Put 43.550 8.330 8.330 0.000   0 8.330
ASXJ87 24/07/2014 Call 31.000 4.535 4.535 0.000   0 4.535
ASXJ97 24/07/2014 Put 31.000 0.085 0.085 0.000   0 0.085
ASXIX7 24/07/2014 Call 31.500 4.060 4.060 0.000   0 4.060
ASXIY7 24/07/2014 Put 31.500 0.110 0.110 0.000   0 0.110
ASXGV7 24/07/2014 Call 32.000 3.595 3.595 0.000   0 3.595
ASXGW7 24/07/2014 Put 32.000 0.140 0.140 0.000   35 0.140
ASXGX7 24/07/2014 Call 32.500 3.140 3.140 0.000   0 3.140
ASXGY7 24/07/2014 Put 32.500 0.180 0.180 0.000   45 0.180
ASXGZ7 24/07/2014 Call 33.000 2.705 2.705 0.000   0 2.705
ASXI17 24/07/2014 Put 33.000 0.240 0.240 0.000   15 0.240
ASXI27 24/07/2014 Call 33.500 2.285 2.285 0.000   0 2.285
ASXI37 24/07/2014 Put 33.500 0.320 0.320 0.000   15 0.320
ASXI47 24/07/2014 Call 34.000 1.885 1.885 0.000   0 1.885
ASXI57 24/07/2014 Put 34.000 0.425 0.425 0.000   45 0.425
ASXG77 24/07/2014 Call 34.010 1.875 1.875 0.000   0 1.875
ASXG87 24/07/2014 Put 34.010 0.420 0.420 0.000   30 0.420
ASXI67 24/07/2014 Call 34.500 1.515 1.515 0.000   0 1.515
ASXI77 24/07/2014 Put 34.500 0.570 0.570 0.000   25 0.570
ASXGK7 24/07/2014 Call 34.510 1.505 1.505 0.000   0 1.505
ASXG97 24/07/2014 Put 34.510 0.555 0.555 0.000   12 0.555
ASXI87 24/07/2014 Call 35.000 1.185 1.185 0.000   0 1.185
ASXI97 24/07/2014 Put 35.000 0.750 0.750 0.000   0 0.750
ASXGL7 24/07/2014 Call 35.010 1.180 1.180 0.000   32 1.180
ASXGM7 24/07/2014 Put 35.010 0.735 0.735 0.000   0 0.735
ASXIF7 24/07/2014 Call 35.500 0.905 0.905 0.000   170 0.905
ASXIG7 24/07/2014 Put 35.500 0.975 0.975 0.000   0 0.975
ASXGO7 24/07/2014 Call 35.510 0.900 0.900 0.000   100 0.900
ASXGN7 24/07/2014 Put 35.510 0.955 0.955 0.000   40 0.955
ASXIH7 24/07/2014 Call 36.000 0.675 0.675 0.000   0 0.675
ASXII7 24/07/2014 Put 36.000 1.255 1.255 0.000   10 1.255
ASXGP7 24/07/2014 Call 36.010 0.670 0.670 0.000   25 0.670
ASXGQ7 24/07/2014 Put 36.010 1.220 1.220 0.000   40 1.220
ASXIJ7 24/07/2014 Call 36.500 0.490 0.490 0.000   10 0.490
ASXIK7 24/07/2014 Put 36.500 1.580 1.580 0.000   0 1.580
ASXGS7 24/07/2014 Call 36.510 0.485 0.485 0.000   25 0.485
ASXGR7 24/07/2014 Put 36.510 1.530 1.530 0.000   0 1.530
ASXIL7 24/07/2014 Call 37.000 0.345 0.345 0.000   30 0.345
ASXIM7 24/07/2014 Put 37.000 1.950 1.950 0.000   0 1.950
ASXGT7 24/07/2014 Call 37.010 0.345 0.345 0.000   250 0.345
ASXGU7 24/07/2014 Put 37.010 1.885 1.885 0.000   555 1.885
ASXIN7 24/07/2014 Call 37.500 0.240 0.240 0.000   94 0.240
ASXIO7 24/07/2014 Put 37.500 2.370 2.370 0.000   0 2.370
ASXIP7 24/07/2014 Call 38.000 0.170 0.170 0.000   165 0.170
ASXIQ7 24/07/2014 Put 38.000 2.820 2.820 0.000   0 2.820
ASXK47 24/07/2014 Call 38.010 0.170 0.170 0.000   0 0.170
ASXK37 24/07/2014 Put 38.010 2.710 2.710 0.000   0 2.710
ASXIR7 24/07/2014 Call 38.500 0.120 0.120 0.000   300 0.120
ASXIS7 24/07/2014 Put 38.500 3.295 3.295 0.000   0 3.295
ASXK67 24/07/2014 Call 38.510 0.115 0.115 0.000   10 0.115
ASXK57 24/07/2014 Put 38.510 3.160 3.160 0.000   0 3.160
ASXIT7 24/07/2014 Call 39.000 0.085 0.085 0.000   72 0.085
ASXIU7 24/07/2014 Put 39.000 3.785 3.785 0.000   0 3.785
ASXJW7 24/07/2014 Call 39.500 0.065 0.065 0.000   165 0.065
ASXJX7 24/07/2014 Put 39.500 4.280 4.280 0.000   0 4.280
ASXJY7 24/07/2014 Call 40.000 0.050 0.050 0.000   0 0.050
ASXJZ7 24/07/2014 Put 40.000 4.780 4.780 0.000   0 4.780
ASXK17 24/07/2014 Call 40.500 0.040 0.040 0.000   0 0.040
ASXK27 24/07/2014 Put 40.500 5.280 5.280 0.000   0 5.280
ASXK97 24/07/2014 Call 41.000 0.035 0.035 0.000   0 0.035
ASXKA7 24/07/2014 Put 41.000 5.780 5.780 0.000   0 5.780
ASXN57 28/08/2014 Call 31.000 4.695 4.695 0.000   0 4.695
ASXN67 28/08/2014 Put 31.000 0.160 0.160 0.000   0 0.160
ASXMW7 28/08/2014 Call 31.500 4.235 4.235 0.000   0 4.235
ASXMX7 28/08/2014 Put 31.500 0.200 0.200 0.000   0 0.200
ASXLS7 28/08/2014 Call 32.000 3.790 3.790 0.000   0 3.790
ASXLT7 28/08/2014 Put 32.000 0.250 0.250 0.000   512 0.250
ASXLR7 28/08/2014 Call 32.500 3.355 3.355 0.000   0 3.355
ASXLQ7 28/08/2014 Put 32.500 0.310 0.310 0.000   0 0.310
ASXLO7 28/08/2014 Call 33.000 2.945 2.945 0.000   0 2.945
ASXLP7 28/08/2014 Put 33.000 0.390 0.390 0.000   218 0.390
ASXM97 28/08/2014 Call 33.010 2.935 2.935 0.000   0 2.935
ASXM87 28/08/2014 Put 33.010 0.380 0.380 0.000   0 0.380
ASXLN7 28/08/2014 Call 33.500 2.540 2.540 0.000   0 2.540
ASXLM7 28/08/2014 Put 33.500 0.485 0.485 0.000   123 0.485
ASXMA7 28/08/2014 Call 33.510 2.530 2.530 0.000   0 2.530
ASXMB7 28/08/2014 Put 33.510 0.475 0.475 0.000   0 0.475
ASXL47 28/08/2014 Call 34.000 2.155 2.155 0.000   0 2.155
ASXL57 28/08/2014 Put 34.000 0.610 0.610 0.000   27 0.610
ASXMD7 28/08/2014 Call 34.010 2.150 2.150 0.000   0 2.150
ASXMC7 28/08/2014 Put 34.010 0.600 0.600 0.000   10 0.600
ASXKV7 28/08/2014 Call 34.500 1.805 1.805 0.000   0 1.805
ASXKW7 28/08/2014 Put 34.500 0.765 0.765 0.000   218 0.765
ASXME7 28/08/2014 Call 34.510 1.795 1.795 0.000   0 1.795
ASXMF7 28/08/2014 Put 34.510 0.750 0.750 0.000   0 0.750
ASXL87 28/08/2014 Call 35.000 1.485 1.485 0.000   0 1.485
ASXL97 28/08/2014 Put 35.000 0.955 0.955 0.000   123 0.955
ASXKT7 28/08/2014 Call 35.500 1.205 1.205 0.000   70 1.205
ASXKU7 28/08/2014 Put 35.500 1.180 1.180 0.000   15 1.180
ASXLG7 28/08/2014 Call 36.000 0.960 0.960 0.000   0 0.960
ASXLH7 28/08/2014 Put 36.000 1.445 1.445 0.000   0 1.445
ASXKR7 28/08/2014 Call 36.500 0.755 0.755 0.000   0 0.755
ASXKS7 28/08/2014 Put 36.500 1.745 1.745 0.000   0 1.745
ASXLA7 28/08/2014 Call 37.000 0.580 0.580 0.000   0 0.580
ASXLB7 28/08/2014 Put 37.000 2.085 2.085 0.000   0 2.085
ASXKZ7 28/08/2014 Call 37.500 0.445 0.445 0.000   0 0.445
ASXL17 28/08/2014 Put 37.500 2.470 2.470 0.000   0 2.470
ASXLC7 28/08/2014 Call 38.000 0.340 0.340 0.000   0 0.340
ASXLD7 28/08/2014 Put 38.000 2.885 2.885 0.000   0 2.885
ASXL27 28/08/2014 Call 38.500 0.255 0.255 0.000   11 0.255
ASXL37 28/08/2014 Put 38.500 3.330 3.330 0.000   0 3.330
ASXLE7 28/08/2014 Call 39.000 0.195 0.195 0.000   0 0.195
ASXLF7 28/08/2014 Put 39.000 3.795 3.795 0.000   0 3.795
ASXL67 28/08/2014 Call 39.500 0.145 0.145 0.000   0 0.145
ASXL77 28/08/2014 Put 39.500 4.280 4.280 0.000   0 4.280
ASXLI7 28/08/2014 Call 40.000 0.110 0.110 0.000   0 0.110
ASXLJ7 28/08/2014 Put 40.000 4.780 4.780 0.000   0 4.780
ASXKX7 28/08/2014 Call 40.500 0.085 0.085 0.000   0 0.085
ASXKY7 28/08/2014 Put 40.500 5.280 5.280 0.000   0 5.280
ASXLK7 28/08/2014 Call 41.000 0.065 0.065 0.000   0 0.065
ASXLL7 28/08/2014 Put 41.000 5.780 5.780 0.000   0 5.780
ASXDP7 25/09/2014 Call 0.010 34.790 34.790 0.000   0 34.790
ASXN28 25/09/2014 Call 24.750 10.725 10.725 0.000   0 10.725
ASXN38 25/09/2014 Put 24.750 0.045 0.045 0.000   78 0.045
ASXKY8 25/09/2014 Call 25.730 9.760 9.760 0.000   0 9.760
ASXKZ8 25/09/2014 Put 25.730 0.050 0.050 0.000   0 0.050
ASXKW8 25/09/2014 Call 26.720 8.790 8.790 0.000   0 8.790
ASXKX8 25/09/2014 Put 26.720 0.065 0.065 0.000   0 0.065
ASXKU8 25/09/2014 Call 27.710 7.825 7.825 0.000   0 7.825
ASXKV8 25/09/2014 Put 27.710 0.085 0.085 0.000   0 0.085
ASXL78 25/09/2014 Call 28.700 6.865 6.865 0.000   0 6.865
ASXL88 25/09/2014 Put 28.700 0.120 0.120 0.000   0 0.120
ASXKS8 25/09/2014 Call 29.690 5.915 5.915 0.000   0 5.915
ASXKT8 25/09/2014 Put 29.690 0.175 0.175 0.000   0 0.175
ASXL18 25/09/2014 Call 30.680 4.985 4.985 0.000   0 4.985
ASXL28 25/09/2014 Put 30.680 0.265 0.265 0.000   0 0.265
ASXVZ9 25/09/2014 Call 31.180 4.525 4.525 0.000   0 4.525
ASXW19 25/09/2014 Put 31.180 0.325 0.325 0.000 12 24 0.325
ASXL98 25/09/2014 Call 31.670 4.080 4.080 0.000   0 4.080
ASXLA8 25/09/2014 Put 31.670 0.400 0.400 0.000   22 0.400
ASXVX9 25/09/2014 Call 32.170 3.640 3.640 0.000   0 3.640
ASXVY9 25/09/2014 Put 32.170 0.485 0.485 0.000   0 0.485
ASXL58 25/09/2014 Call 32.660 3.230 3.230 0.000   0 3.230
ASXL68 25/09/2014 Put 32.660 0.595 0.595 0.000   30 0.595
ASXW29 25/09/2014 Call 33.160 2.820 2.820 0.000   0 2.820
ASXW39 25/09/2014 Put 33.160 0.730 0.730 0.000 12 101 0.730
ASXL38 25/09/2014 Call 33.650 2.450 2.450 0.000   39 2.450
ASXL48 25/09/2014 Put 33.650 0.880 0.880 0.000   98 0.880
ASXW49 25/09/2014 Call 34.150 2.095 2.095 0.000   70 2.095
ASXW59 25/09/2014 Put 34.150 1.070 1.070 0.000   48 1.070
ASXQR8 25/09/2014 Call 34.640 1.770 1.770 0.000   60 1.770
ASXQS8 25/09/2014 Put 34.640 1.280 1.280 0.000   122 1.280
ASXVR9 25/09/2014 Call 35.140 1.470 1.470 0.000   0 1.470
ASXVS9 25/09/2014 Put 35.140 1.525 1.525 0.000   557 1.525
ASXSL8 25/09/2014 Call 35.630 1.210 1.210 0.000   73 1.210
ASXSM8 25/09/2014 Put 35.630 1.790 1.790 0.000   325 1.790
ASXVT9 25/09/2014 Call 36.130 0.975 0.975 0.000   99 0.975
ASXVU9 25/09/2014 Put 36.130 2.100 2.100 0.000   386 2.100
ASXUD8 25/09/2014 Call 36.620 0.775 0.775 0.000   53 0.775
ASXUE8 25/09/2014 Put 36.620 2.430 2.430 0.000   10 2.430
ASXVP9 25/09/2014 Call 37.120 0.605 0.605 0.000   20 0.605
ASXVQ9 25/09/2014 Put 37.120 2.790 2.790 0.000   0 2.790
ASXWW8 25/09/2014 Call 37.610 0.470 0.470 0.000   1,450 0.470
ASXWX8 25/09/2014 Put 37.610 3.165 3.165 0.000   25 3.165
ASXVV9 25/09/2014 Call 38.110 0.360 0.360 0.000   239 0.360
ASXVW9 25/09/2014 Put 38.110 3.570 3.570 0.000   0 3.570
ASXYG8 25/09/2014 Call 38.600 0.270 0.270 0.000   21 0.270
ASXYH8 25/09/2014 Put 38.600 3.985 3.985 0.000   0 3.985
ASXXO9 25/09/2014 Call 39.100 0.205 0.205 0.000   15 0.205
ASXXP9 25/09/2014 Put 39.100 4.425 4.425 0.000   0 4.425
ASXZS8 25/09/2014 Call 39.590 0.150 0.150 0.000   26 0.150
ASXZT8 25/09/2014 Put 39.590 4.880 4.880 0.000   0 4.880
ASXZ49 25/09/2014 Call 40.090 0.115 0.115 0.000   39 0.115
ASXZ59 25/09/2014 Put 40.090 5.360 5.360 0.000   0 5.360
ASXDP9 25/09/2014 Call 40.580 0.085 0.085 0.000   50 0.085
ASXDQ9 25/09/2014 Put 40.580 5.840 5.840 0.000   0 5.840
ASXZU9 25/09/2014 Call 41.080 0.070 0.070 0.000   10 0.070
ASXZV9 25/09/2014 Put 41.080 6.330 6.330 0.000   0 6.330
ASXL69 25/09/2014 Call 41.570 0.060 0.060 0.000   26 0.060
ASXL79 25/09/2014 Put 41.570 6.815 6.815 0.000   0 6.815
ASXMG9 25/09/2014 Call 42.560 0.045 0.045 0.000   65 0.045
ASXMH9 25/09/2014 Put 42.560 7.795 7.795 0.000   0 7.795
ASXNZ9 25/09/2014 Call 43.550 0.030 0.030 0.000   70 0.030
ASXP19 25/09/2014 Put 43.550 8.775 8.775 0.000   0 8.775
ASXZJ9 25/09/2014 Call 45.040 0.010 0.010 0.000   0 0.010
ASXZI9 25/09/2014 Put 45.040 10.175 10.175 0.000   45 10.175
ASXXI7 18/12/2014 Call 24.750 10.735 10.735 0.000   0 10.735
ASXXJ7 18/12/2014 Put 24.750 0.070 0.070 0.000   149 0.070
ASXWA7 18/12/2014 Call 25.730 9.775 9.775 0.000   0 9.775
ASXWB7 18/12/2014 Put 25.730 0.095 0.095 0.000   100 0.095
ASXWC7 18/12/2014 Call 26.720 8.810 8.810 0.000   0 8.810
ASXWD7 18/12/2014 Put 26.720 0.135 0.135 0.000   105 0.135
ASXW87 18/12/2014 Call 27.710 7.855 7.855 0.000   0 7.855
ASXW97 18/12/2014 Put 27.710 0.185 0.185 0.000   160 0.185
ASXW67 18/12/2014 Call 28.700 6.915 6.915 0.000   0 6.915
ASXW77 18/12/2014 Put 28.700 0.255 0.255 0.000   0 0.255
ASXYA8 18/12/2014 Call 29.690 5.990 5.990 0.000   10 5.990
ASXY98 18/12/2014 Put 29.690 0.350 0.350 0.000   72 0.350
ASXVZ7 18/12/2014 Call 30.680 5.090 5.090 0.000   0 5.090
ASXW17 18/12/2014 Put 30.680 0.480 0.480 0.000   5 0.480
ASXJA7 18/12/2014 Call 31.180 4.650 4.650 0.000   0 4.650
ASXJB7 18/12/2014 Put 31.180 0.565 0.565 0.000   0 0.565
ASXW47 18/12/2014 Call 31.670 4.225 4.225 0.000   0 4.225
ASXW57 18/12/2014 Put 31.670 0.660 0.660 0.000   0 0.660
ASXG17 18/12/2014 Call 32.170 3.815 3.815 0.000   0 3.815
ASXG27 18/12/2014 Put 32.170 0.775 0.775 0.000   12 0.775
ASXW27 18/12/2014 Call 32.660 3.425 3.425 0.000   0 3.425
ASXW37 18/12/2014 Put 32.660 0.905 0.905 0.000   0 0.905
ASXES7 18/12/2014 Call 33.160 3.055 3.055 0.000   0 3.055
ASXET7 18/12/2014 Put 33.160 1.060 1.060 0.000   30 1.060
ASXWE7 18/12/2014 Call 33.650 2.710 2.710 0.000   0 2.710
ASXWF7 18/12/2014 Put 33.650 1.230 1.230 0.000   15 1.230
ASXEU7 18/12/2014 Call 34.150 2.385 2.385 0.000   100 2.385
ASXEV7 18/12/2014 Put 34.150 1.425 1.425 0.000   12 1.425
ASXYB8 18/12/2014 Call 34.640 2.090 2.090 0.000   151 2.090
ASXYC8 18/12/2014 Put 34.640 1.645 1.645 0.000   60 1.645
ASXEO7 18/12/2014 Call 35.140 1.810 1.810 0.000   738 1.810
ASXEP7 18/12/2014 Put 35.140 1.880 1.880 0.000   15 1.880
ASXF88 18/12/2014 Call 35.630 1.565 1.565 0.000   53 1.565
ASXF98 18/12/2014 Put 35.630 2.145 2.145 0.000   40 2.145
ASXEQ7 18/12/2014 Call 36.130 1.325 1.325 0.000   0 1.325
ASXER7 18/12/2014 Put 36.130 2.430 2.430 0.000   0 2.430
ASXUF8 18/12/2014 Call 36.620 1.135 1.135 0.000   8 1.135
ASXUG8 18/12/2014 Put 36.620 2.740 2.740 0.000   690 2.740
ASXEM7 18/12/2014 Call 37.120 0.945 0.945 0.000   0 0.945
ASXEN7 18/12/2014 Put 37.120 3.075 3.075 0.000   0 3.075
ASXWY8 18/12/2014 Call 37.610 0.795 0.795 0.000   85 0.795
ASXWZ8 18/12/2014 Put 37.610 3.425 3.425 0.000   0 3.425
ASXEK7 18/12/2014 Call 38.110 0.660 0.660 0.000   31 0.660
ASXEL7 18/12/2014 Put 38.110 3.805 3.805 0.000   0 3.805
ASXYI8 18/12/2014 Call 38.600 0.545 0.545 0.000   47 0.545
ASXYJ8 18/12/2014 Put 38.600 4.190 4.190 0.000   0 4.190
ASXEI7 18/12/2014 Call 39.100 0.450 0.450 0.000   10 0.450
ASXEJ7 18/12/2014 Put 39.100 4.605 4.605 0.000   0 4.605
ASXZU8 18/12/2014 Call 39.590 0.365 0.365 0.000   0 0.365
ASXZV8 18/12/2014 Put 39.590 5.025 5.025 0.000   0 5.025
ASXFM7 18/12/2014 Call 40.090 0.300 0.300 0.000   0 0.300
ASXFN7 18/12/2014 Put 40.090 5.465 5.465 0.000   0 5.465
ASXDR9 18/12/2014 Call 40.580 0.240 0.240 0.000   0 0.240
ASXDS9 18/12/2014 Put 40.580 5.910 5.910 0.000   0 5.910
ASXKB7 18/12/2014 Call 41.080 0.195 0.195 0.000   10 0.195
ASXKC7 18/12/2014 Put 41.080 6.380 6.380 0.000   0 6.380
ASXL89 18/12/2014 Call 41.570 0.155 0.155 0.000   10 0.155
ASXL99 18/12/2014 Put 41.570 6.845 6.845 0.000   0 6.845
ASXMI9 18/12/2014 Call 42.560 0.100 0.100 0.000   385 0.100
ASXMJ9 18/12/2014 Put 42.560 7.805 7.805 0.000   0 7.805
ASXP29 18/12/2014 Call 43.550 0.070 0.070 0.000   60 0.070
ASXP39 18/12/2014 Put 43.550 8.780 8.780 0.000   0 8.780
ASXXA9 18/12/2014 Call 44.540 0.060 0.060 0.000   165 0.060
ASXX99 18/12/2014 Put 44.540 9.755 9.755 0.000   0 9.755
ASXFK7 18/12/2014 Call 44.550 0.060 0.060 0.000   0 0.060
ASXFL7 18/12/2014 Put 44.550 9.420 9.420 0.000   0 9.420
ASXW69 26/03/2015 Call 30.680 5.225 5.225 0.000   0 5.225
ASXW79 26/03/2015 Put 30.680 0.865 0.865 0.000   0 0.865
ASXN77 26/03/2015 Call 31.180 4.800 4.800 0.000   0 4.800
ASXN87 26/03/2015 Put 31.180 0.970 0.970 0.000   0 0.970
ASXGT9 26/03/2015 Call 31.670 4.405 4.405 0.000   0 4.405
ASXGU9 26/03/2015 Put 31.670 1.105 1.105 1.120 30 30 1.105
ASXMU7 26/03/2015 Call 32.170 4.015 4.015 0.000   0 4.015
ASXMV7 26/03/2015 Put 32.170 1.250 1.250 0.000   0 1.250
ASXI29 26/03/2015 Call 32.660 3.660 3.660 0.000   60 3.660
ASXI39 26/03/2015 Put 32.660 1.420 1.420 0.000   0 1.420
ASXMO7 26/03/2015 Call 33.160 3.315 3.315 0.000   0 3.315
ASXMP7 26/03/2015 Put 33.160 1.610 1.610 0.000   0 1.610
ASXGZ9 26/03/2015 Call 33.650 2.995 2.995 0.000   9 2.995
ASXI19 26/03/2015 Put 33.650 1.815 1.815 0.000   0 1.815
ASXMG7 26/03/2015 Call 34.150 2.690 2.690 0.000   0 2.690
ASXMH7 26/03/2015 Put 34.150 2.035 2.035 0.000   0 2.035
ASXGV9 26/03/2015 Call 34.640 2.405 2.405 0.000   38 2.405
ASXGW9 26/03/2015 Put 34.640 2.270 2.270 0.000   36 2.270
ASXMQ7 26/03/2015 Call 35.140 2.150 2.150 0.000   0 2.150
ASXMR7 26/03/2015 Put 35.140 2.535 2.535 0.000   0 2.535
ASXGX9 26/03/2015 Call 35.630 1.900 1.900 0.000   0 1.900
ASXGY9 26/03/2015 Put 35.630 2.805 2.805 0.000   30 2.805
ASXMM7 26/03/2015 Call 36.130 1.690 1.690 0.000   0 1.690
ASXMN7 26/03/2015 Put 36.130 3.110 3.110 0.000   0 3.110
ASXI69 26/03/2015 Call 36.620 1.485 1.485 0.000   60 1.485
ASXI79 26/03/2015 Put 36.620 3.415 3.415 0.000   0 3.415
ASXMI7 26/03/2015 Call 37.120 1.305 1.305 0.000   0 1.305
ASXMJ7 26/03/2015 Put 37.120 3.750 3.750 0.000   0 3.750
ASXI49 26/03/2015 Call 37.610 1.140 1.140 0.000   0 1.140
ASXI59 26/03/2015 Put 37.610 4.085 4.085 0.000   0 4.085
ASXMK7 26/03/2015 Call 38.110 0.985 0.985 0.000   0 0.985
ASXML7 26/03/2015 Put 38.110 4.445 4.445 0.000   0 4.445
ASXIF9 26/03/2015 Call 38.600 0.855 0.855 0.000   0 0.855
ASXIG9 26/03/2015 Put 38.600 4.800 4.800 0.000   0 4.800
ASXMS7 26/03/2015 Call 39.100 0.730 0.730 0.000   0 0.730
ASXMT7 26/03/2015 Put 39.100 5.175 5.175 0.000   0 5.175
ASXI89 26/03/2015 Call 39.590 0.630 0.630 0.000   0 0.630
ASXI99 26/03/2015 Put 39.590 5.555 5.555 0.000   0 5.555
ASXJ19 26/03/2015 Call 40.580 0.455 0.455 0.000   0 0.455
ASXJ29 26/03/2015 Put 40.580 6.355 6.355 0.000   0 6.355
ASXLA9 26/03/2015 Call 41.570 0.325 0.325 0.000   0 0.325
ASXLB9 26/03/2015 Put 41.570 7.215 7.215 0.000   0 7.215
ASXMK9 26/03/2015 Call 42.560 0.225 0.225 0.000   0 0.225
ASXML9 26/03/2015 Put 42.560 8.135 8.135 0.000   0 8.135
ASXP49 26/03/2015 Call 43.550 0.160 0.160 0.000   0 0.160
ASXP59 26/03/2015 Put 43.550 9.095 9.095 0.000   0 9.095
ASXBM8 25/06/2015 Call 24.750 10.720 10.720 0.000   0 10.720
ASXBO8 25/06/2015 Put 24.750 0.095 0.095 0.000   0 0.095
ASXB18 25/06/2015 Call 25.730 9.760 9.760 0.000   0 9.760
ASXB28 25/06/2015 Put 25.730 0.150 0.150 0.000   0 0.150
ASXB38 25/06/2015 Call 26.720 8.800 8.800 0.000   0 8.800
ASXB48 25/06/2015 Put 26.720 0.230 0.230 0.000   0 0.230
ASXB78 25/06/2015 Call 27.710 7.870 7.870 0.000   0 7.870
ASXB88 25/06/2015 Put 27.710 0.340 0.340 0.000   0 0.340
ASXB58 25/06/2015 Call 28.700 6.970 6.970 0.000   20 6.970
ASXB68 25/06/2015 Put 28.700 0.490 0.490 0.000   0 0.490
ASXB98 25/06/2015 Call 29.690 6.125 6.125 0.000   20 6.125
ASXBF8 25/06/2015 Put 29.690 0.680 0.680 0.000   0 0.680
ASXBI8 25/06/2015 Call 30.680 5.335 5.335 0.000   0 5.335
ASXBJ8 25/06/2015 Put 30.680 0.925 0.925 0.000   0 0.925
ASXBG8 25/06/2015 Call 31.670 4.620 4.620 0.000   0 4.620
ASXBH8 25/06/2015 Put 31.670 1.220 1.220 0.000   0 1.220
ASXBK8 25/06/2015 Call 32.660 3.980 3.980 0.000   0 3.980
ASXBL8 25/06/2015 Put 32.660 1.575 1.575 0.000   0 1.575
ASXBS8 25/06/2015 Call 33.650 3.400 3.400 0.000   0 3.400
ASXBT8 25/06/2015 Put 33.650 1.990 1.990 0.000   0 1.990
ASXC58 25/06/2015 Call 34.640 2.885 2.885 0.000   345 2.885
ASXC68 25/06/2015 Put 34.640 2.470 2.470 0.000   0 2.470
ASXFF8 25/06/2015 Call 35.630 2.445 2.445 0.000   410 2.445
ASXFG8 25/06/2015 Put 35.630 3.015 3.015 0.000   0 3.015
ASXUH8 25/06/2015 Call 36.620 2.050 2.050 0.000   0 2.050
ASXUI8 25/06/2015 Put 36.620 3.630 3.630 0.000   300 3.630
ASXX18 25/06/2015 Call 37.610 1.715 1.715 0.000   0 1.715
ASXX28 25/06/2015 Put 37.610 4.295 4.295 0.000   0 4.295
ASXYK8 25/06/2015 Call 38.600 1.430 1.430 0.000   0 1.430
ASXYL8 25/06/2015 Put 38.600 5.015 5.015 0.000   0 5.015
ASXZW8 25/06/2015 Call 39.590 1.175 1.175 0.000   0 1.175
ASXZX8 25/06/2015 Put 39.590 5.780 5.780 0.000   0 5.780
ASXDT9 25/06/2015 Call 40.580 0.970 0.970 0.000   0 0.970
ASXDU9 25/06/2015 Put 40.580 6.590 6.590 0.000   0 6.590
ASXLC9 25/06/2015 Call 41.570 0.790 0.790 0.000   0 0.790
ASXLD9 25/06/2015 Put 41.570 7.440 7.440 0.000   0 7.440
ASXMM9 25/06/2015 Call 42.560 0.640 0.640 0.000   0 0.640
ASXMN9 25/06/2015 Put 42.560 8.320 8.320 0.000   0 8.320
ASXP69 25/06/2015 Call 43.550 0.520 0.520 0.000   0 0.520
ASXP79 25/06/2015 Put 43.550 9.220 9.220 0.000   0 9.220
ASXJC7 24/09/2015 Call 30.000 5.595 5.595 0.000   0 5.595
ASXJD7 24/09/2015 Put 30.000 0.710 0.710 0.000   0 0.710
ASXWC9 24/09/2015 Call 31.000 4.705 4.705 0.000   0 4.705
ASXWD9 24/09/2015 Put 31.000 0.995 0.995 0.000   0 0.995
ASXWA9 24/09/2015 Call 32.000 3.895 3.895 0.000   0 3.895
ASXWB9 24/09/2015 Put 32.000 1.355 1.355 0.000   0 1.355
ASXWK9 24/09/2015 Call 33.000 3.180 3.180 0.000   0 3.180
ASXWL9 24/09/2015 Put 33.000 1.780 1.780 0.000   0 1.780
ASXWI9 24/09/2015 Call 34.000 2.560 2.560 0.000   0 2.560
ASXWJ9 24/09/2015 Put 34.000 2.280 2.280 0.000   0 2.280
ASXWO9 24/09/2015 Call 35.000 2.040 2.040 0.000   0 2.040
ASXWP9 24/09/2015 Put 35.000 2.840 2.840 0.000   0 2.840
ASXWM9 24/09/2015 Call 36.000 1.605 1.605 0.000   0 1.605
ASXWN9 24/09/2015 Put 36.000 3.465 3.465 0.000   0 3.465
ASXWE9 24/09/2015 Call 37.000 1.255 1.255 0.000   0 1.255
ASXWF9 24/09/2015 Put 37.000 4.150 4.150 0.000   0 4.150
ASXWG9 24/09/2015 Call 38.000 0.975 0.975 0.000   0 0.975
ASXWH9 24/09/2015 Put 38.000 4.890 4.890 0.000   0 4.890
ASXW89 24/09/2015 Call 39.000 0.750 0.750 0.000   0 0.750
ASXW99 24/09/2015 Put 39.000 5.675 5.675 0.000   0 5.675
ASXXQ9 24/09/2015 Call 40.000 0.565 0.565 0.000   0 0.565
ASXXR9 24/09/2015 Put 40.000 6.495 6.495 0.000   0 6.495
ASXZ69 24/09/2015 Call 41.000 0.420 0.420 0.000   0 0.420
ASXZ79 24/09/2015 Put 41.000 7.345 7.345 0.000   0 7.345
ASXB47 24/09/2015 Call 42.000 0.315 0.315 0.000   0 0.315
ASXB57 24/09/2015 Put 42.000 8.220 8.220 0.000   0 8.220
ASXSC8 17/12/2015 Call 26.720 8.810 8.810 0.000   0 8.810
ASXSD8 17/12/2015 Put 26.720 0.105 0.105 0.000   0 0.105
ASXSA8 17/12/2015 Call 27.710 7.885 7.885 0.000   0 7.885
ASXSB8 17/12/2015 Put 27.710 0.185 0.185 0.000   0 0.185
ASXS28 17/12/2015 Call 28.700 7.005 7.005 0.000   0 7.005
ASXS38 17/12/2015 Put 28.700 0.305 0.305 0.000   0 0.305
ASXRZ8 17/12/2015 Call 29.690 6.185 6.185 0.000   0 6.185
ASXS18 17/12/2015 Put 29.690 0.480 0.480 0.000   0 0.480
ASXS88 17/12/2015 Call 30.680 5.440 5.440 0.000   0 5.440
ASXS98 17/12/2015 Put 30.680 0.715 0.715 0.000   0 0.715
ASXS48 17/12/2015 Call 31.670 4.760 4.760 0.000   0 4.760
ASXS58 17/12/2015 Put 31.670 1.025 1.025 0.000   8 1.025
ASXS68 17/12/2015 Call 32.660 4.140 4.140 0.000   0 4.140
ASXS78 17/12/2015 Put 32.660 1.405 1.405 0.000   0 1.405
ASXRV8 17/12/2015 Call 33.650 3.605 3.605 0.000   0 3.605
ASXRW8 17/12/2015 Put 33.650 1.865 1.865 0.000   0 1.865
ASXRX8 17/12/2015 Call 34.640 3.125 3.125 0.000   0 3.125
ASXRY8 17/12/2015 Put 34.640 2.400 2.400 0.000   0 2.400
ASXSN8 17/12/2015 Call 35.630 2.695 2.695 0.000   0 2.695
ASXSO8 17/12/2015 Put 35.630 3.000 3.000 0.000   0 3.000
ASXUJ8 17/12/2015 Call 36.620 2.330 2.330 0.000   0 2.330
ASXUK8 17/12/2015 Put 36.620 3.670 3.670 0.000   0 3.670
ASXX38 17/12/2015 Call 37.610 1.990 1.990 0.000   0 1.990
ASXX48 17/12/2015 Put 37.610 4.400 4.400 0.000   0 4.400
ASXYM8 17/12/2015 Call 38.600 1.715 1.715 0.000   0 1.715
ASXYN8 17/12/2015 Put 38.600 5.180 5.180 0.000   0 5.180
ASXZY8 17/12/2015 Call 39.590 1.455 1.455 0.000   0 1.455
ASXB19 17/12/2015 Put 39.590 6.000 6.000 0.000   0 6.000
ASXDV9 17/12/2015 Call 40.580 1.245 1.245 0.000   0 1.245
ASXDW9 17/12/2015 Put 40.580 6.855 6.855 0.000   0 6.855
ASXLE9 17/12/2015 Call 41.570 1.050 1.050 0.000   0 1.050
ASXLF9 17/12/2015 Put 41.570 7.730 7.730 0.000   0 7.730
ASXMO9 17/12/2015 Call 42.560 0.895 0.895 0.000   0 0.895
ASXMP9 17/12/2015 Put 42.560 8.630 8.630 0.000   0 8.630
ASXP89 17/12/2015 Call 43.550 0.750 0.750 0.000   0 0.750
ASXP99 17/12/2015 Put 43.550 9.545 9.545 0.000   0 9.545
ASXXC9 17/12/2015 Call 44.540 0.640 0.640 0.000   0 0.640
ASXXB9 17/12/2015 Put 44.540 10.470 10.470 0.000   0 10.470
ASXXD9 17/12/2015 Call 49.490 0.265 0.265 0.000   0 0.265
ASXXF9 17/12/2015 Put 49.490 15.185 15.185 0.000   0 15.185
ASXXH9 17/12/2015 Call 54.440 0.105 0.105 0.000   0 0.105
ASXXG9 17/12/2015 Put 54.440 19.950 19.950 0.000   0 19.950
ASXJE7 23/06/2016 Call 30.000 5.640 5.640 0.000   0 5.640
ASXJF7 23/06/2016 Put 30.000 1.135 1.135 0.000   0 1.135
ASXWQ9 23/06/2016 Call 31.000 4.780 4.780 0.000   0 4.780
ASXWR9 23/06/2016 Put 31.000 1.485 1.485 0.000   0 1.485
ASXWS9 23/06/2016 Call 32.000 4.010 4.010 0.000   0 4.010
ASXWT9 23/06/2016 Put 32.000 1.890 1.890 0.000   0 1.890
ASXX39 23/06/2016 Call 33.000 3.340 3.340 0.000   0 3.340
ASXX49 23/06/2016 Put 33.000 2.350 2.350 0.000   0 2.350
ASXX19 23/06/2016 Call 34.000 2.765 2.765 0.000   0 2.765
ASXX29 23/06/2016 Put 34.000 2.865 2.865 0.000   0 2.865
ASXX79 23/06/2016 Call 35.000 2.285 2.285 0.000   0 2.285
ASXX89 23/06/2016 Put 35.000 3.445 3.445 0.000   0 3.445
ASXX59 23/06/2016 Call 36.000 1.880 1.880 0.000   0 1.880
ASXX69 23/06/2016 Put 36.000 4.070 4.070 0.000   0 4.070
ASXWW9 23/06/2016 Call 37.000 1.535 1.535 0.000   0 1.535
ASXWX9 23/06/2016 Put 37.000 4.735 4.735 0.000   0 4.735
ASXWY9 23/06/2016 Call 38.000 1.250 1.250 0.000   0 1.250
ASXWZ9 23/06/2016 Put 38.000 5.450 5.450 0.000   0 5.450
ASXWU9 23/06/2016 Call 39.000 1.015 1.015 0.000   0 1.015
ASXWV9 23/06/2016 Put 39.000 6.200 6.200 0.000   0 6.200
ASXXS9 23/06/2016 Call 40.000 0.815 0.815 0.000   0 0.815
ASXXT9 23/06/2016 Put 40.000 6.980 6.980 0.000   0 6.980
ASXZ89 23/06/2016 Call 41.000 0.655 0.655 0.000   0 0.655
ASXZ99 23/06/2016 Put 41.000 7.800 7.800 0.000   0 7.800
ASXB67 23/06/2016 Call 42.000 0.520 0.520 0.000   0 0.520
ASXB77 23/06/2016 Put 42.000 8.630 8.630 0.000   0 8.630
ASXJG7 22/12/2016 Call 30.000 5.695 5.695 0.000   0 5.695
ASXJH7 22/12/2016 Put 30.000 1.900 1.900 0.000   0 1.900
ASXIZ7 22/12/2016 Call 31.000 4.895 4.895 0.000   0 4.895
ASXJ17 22/12/2016 Put 31.000 2.310 2.310 0.000   0 2.310
ASXF17 22/12/2016 Call 32.000 4.190 4.190 0.000   0 4.190
ASXF27 22/12/2016 Put 32.000 2.760 2.760 0.000   0 2.760
ASXF37 22/12/2016 Call 33.000 3.580 3.580 0.000   0 3.580
ASXF47 22/12/2016 Put 33.000 3.275 3.275 0.000   0 3.275
ASXF57 22/12/2016 Call 34.000 3.055 3.055 0.000   0 3.055
ASXF67 22/12/2016 Put 34.000 3.810 3.810 0.000   0 3.810
ASXF77 22/12/2016 Call 35.000 2.605 2.605 0.000   0 2.605
ASXF87 22/12/2016 Put 35.000 4.400 4.400 0.000   0 4.400
ASXFG7 22/12/2016 Call 36.000 2.215 2.215 0.000   0 2.215
ASXFH7 22/12/2016 Put 36.000 5.020 5.020 0.000   0 5.020
ASXF97 22/12/2016 Call 37.000 1.880 1.880 0.000   0 1.880
ASXFF7 22/12/2016 Put 37.000 5.685 5.685 0.000   0 5.685
ASXFI7 22/12/2016 Call 38.000 1.595 1.595 0.000   0 1.595
ASXFJ7 22/12/2016 Put 38.000 6.370 6.370 0.000   0 6.370
ASXEW7 22/12/2016 Call 39.000 1.350 1.350 0.000   0 1.350
ASXEX7 22/12/2016 Put 39.000 7.095 7.095 0.000   0 7.095
ASXEY7 22/12/2016 Call 40.000 1.140 1.140 0.000   0 1.140
ASXEZ7 22/12/2016 Put 40.000 7.840 7.840 0.000   0 7.840
ASXFO7 22/12/2016 Call 41.000 0.955 0.955 0.000   0 0.955
ASXFP7 22/12/2016 Put 41.000 8.615 8.615 0.000   0 8.615
ASXKD7 22/12/2016 Call 42.000 0.805 0.805 0.000   0 0.805
ASXKE7 22/12/2016 Put 42.000 9.405 9.405 0.000   0 9.405

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.