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 41.630 Up 0.200 41.580 41.780 41.600 42.020 41.580 1,274,401 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ASXB59 25/06/2015 Call 0.010 41.690 41.690 0.000   0 41.690
ASXB58 25/06/2015 Call 28.700 12.975 12.975 0.000   0 12.975
ASXB68 25/06/2015 Put 28.700 0.000 0.000 0.000   0 0.000
ASXB98 25/06/2015 Call 29.690 11.985 11.985 0.000   0 11.985
ASXBF8 25/06/2015 Put 29.690 0.000 0.000 0.000   0 0.000
ASXZQ7 25/06/2015 Call 31.180 10.500 10.500 0.000   0 10.500
ASXZR7 25/06/2015 Put 31.180 0.000 0.000 0.000   0 0.000
ASXBG8 25/06/2015 Call 31.670 10.010 10.010 0.000   0 10.010
ASXBH8 25/06/2015 Put 31.670 0.000 0.000 0.000   0 0.000
ASXSC7 25/06/2015 Call 32.170 9.510 9.510 0.000   0 9.510
ASXSD7 25/06/2015 Put 32.170 0.000 0.000 0.000   0 0.000
ASXBK8 25/06/2015 Call 32.660 9.025 9.025 0.000   0 9.025
ASXBL8 25/06/2015 Put 32.660 0.000 0.000 0.000   0 0.000
ASXSE7 25/06/2015 Call 33.160 8.525 8.525 0.000   0 8.525
ASXSF7 25/06/2015 Put 33.160 0.000 0.000 0.000   0 0.000
ASXBS8 25/06/2015 Call 33.650 8.040 8.040 0.000   0 8.040
ASXBT8 25/06/2015 Put 33.650 0.000 0.000 0.000   0 0.000
ASXSG7 25/06/2015 Call 34.150 7.545 7.545 0.000   0 7.545
ASXSH7 25/06/2015 Put 34.150 0.001 0.001 0.000   0 0.001
ASXC58 25/06/2015 Call 34.640 7.055 7.055 0.000   0 7.055
ASXC68 25/06/2015 Put 34.640 0.002 0.002 0.000   0 0.002
ASXSK7 25/06/2015 Call 35.140 6.560 6.560 0.000   0 6.560
ASXSL7 25/06/2015 Put 35.140 0.003 0.003 0.000   0 0.003
ASXFF8 25/06/2015 Call 35.630 6.075 6.075 0.000   0 6.075
ASXFG8 25/06/2015 Put 35.630 0.006 0.006 0.000   0 0.006
ASXSI7 25/06/2015 Call 36.130 5.585 5.585 0.000   0 5.585
ASXSJ7 25/06/2015 Put 36.130 0.010 0.010 0.000   0 0.010
ASXUH8 25/06/2015 Call 36.620 5.105 5.105 0.000   0 5.105
ASXUI8 25/06/2015 Put 36.620 0.020 0.020 0.000   0 0.020
ASXSM7 25/06/2015 Call 37.120 4.615 4.615 0.000   0 4.615
ASXSN7 25/06/2015 Put 37.120 0.030 0.030 0.000   0 0.030
ASXZQ8 25/06/2015 Call 37.130 4.605 4.605 0.000   0 4.605
ASXZP8 25/06/2015 Put 37.130 0.030 0.030 0.000   0 0.030
ASXX18 25/06/2015 Call 37.610 4.140 4.140 0.000   0 4.140
ASXX28 25/06/2015 Put 37.610 0.050 0.050 0.000   0 0.050
ASXSO7 25/06/2015 Call 38.110 3.660 3.660 0.000   0 3.660
ASXSP7 25/06/2015 Put 38.110 0.070 0.070 0.000   0 0.070
ASXZR8 25/06/2015 Call 38.120 3.650 3.650 0.000   0 3.650
ASXZS8 25/06/2015 Put 38.120 0.075 0.075 0.000   0 0.075
ASXYK8 25/06/2015 Call 38.600 3.200 3.200 0.000   0 3.200
ASXYL8 25/06/2015 Put 38.600 0.105 0.105 0.000   0 0.105
ASXSQ7 25/06/2015 Call 39.100 2.740 2.740 0.000   0 2.740
ASXSR7 25/06/2015 Put 39.100 0.150 0.150 0.000   0 0.150
ASXZU8 25/06/2015 Call 39.110 2.730 2.730 0.000   0 2.730
ASXZT8 25/06/2015 Put 39.110 0.150 0.150 0.000   0 0.150
ASXZW8 25/06/2015 Call 39.590 2.310 2.310 0.000   0 2.310
ASXZX8 25/06/2015 Put 39.590 0.215 0.215 0.000   0 0.215
ASXTT7 25/06/2015 Call 40.090 1.890 1.890 0.000   0 1.890
ASXTU7 25/06/2015 Put 40.090 0.300 0.300 0.000   0 0.300
ASXZV8 25/06/2015 Call 40.100 1.880 1.880 0.000   0 1.880
ASXZY8 25/06/2015 Put 40.100 0.300 0.300 0.000   0 0.300
ASXDT9 25/06/2015 Call 40.580 1.515 1.515 0.000   0 1.515
ASXDU9 25/06/2015 Put 40.580 0.415 0.415 0.000   0 0.415
ASXXB7 25/06/2015 Call 41.080 1.165 1.165 0.000   0 1.165
ASXXC7 25/06/2015 Put 41.080 0.575 0.575 0.000   0 0.575
ASXB99 25/06/2015 Call 41.090 1.160 1.160 0.000   0 1.160
ASXB89 25/06/2015 Put 41.090 0.575 0.575 0.000   0 0.575
ASXLC9 25/06/2015 Call 41.570 0.875 0.875 0.000   0 0.875
ASXLD9 25/06/2015 Put 41.570 0.770 0.770 0.000   0 0.770
ASXBF9 25/06/2015 Call 41.580 0.870 0.870 0.000   0 0.870
ASXBG9 25/06/2015 Put 41.580 0.775 0.775 0.000   0 0.775
ASXL38 25/06/2015 Call 42.070 0.625 0.625 0.720 234 0 0.625
ASXL48 25/06/2015 Put 42.070 1.025 1.025 0.000   0 1.025
ASXBI9 25/06/2015 Call 42.080 0.620 0.620 0.000   0 0.620
ASXBH9 25/06/2015 Put 42.080 1.025 1.025 0.000   0 1.025
ASXMM9 25/06/2015 Call 42.560 0.435 0.435 0.500 4 0 0.435
ASXMN9 25/06/2015 Put 42.560 1.330 1.330 0.000   0 1.330
ASXZ78 25/06/2015 Call 42.570 0.430 0.430 0.000   0 0.430
ASXZ88 25/06/2015 Put 42.570 1.325 1.325 0.000   0 1.325
ASXM38 25/06/2015 Call 43.060 0.285 0.285 0.350 9 0 0.285
ASXM48 25/06/2015 Put 43.060 1.685 1.685 1.575 50 0 1.685
ASXP69 25/06/2015 Call 43.550 0.180 0.180 0.000 200 0 0.180
ASXP79 25/06/2015 Put 43.550 2.080 2.080 0.000   0 2.080
ASXZA8 25/06/2015 Call 43.560 0.180 0.180 0.000   0 0.180
ASXZ98 25/06/2015 Put 43.560 2.070 2.070 0.000   0 2.070
ASXPR8 25/06/2015 Call 44.050 0.110 0.110 0.000   0 0.110
ASXPS8 25/06/2015 Put 44.050 2.515 2.515 0.000   0 2.515
ASXZB8 25/06/2015 Call 44.060 0.110 0.110 0.000   0 0.110
ASXZC8 25/06/2015 Put 44.060 2.500 2.500 0.000   0 2.500
ASXQ88 25/06/2015 Call 44.540 0.065 0.065 0.000 200 0 0.065
ASXQ98 25/06/2015 Put 44.540 2.965 2.965 0.000   0 2.965
ASXRI8 25/06/2015 Call 45.040 0.035 0.035 0.000   0 0.035
ASXRJ8 25/06/2015 Put 45.040 3.440 3.440 0.000   0 3.440
ASXRK8 25/06/2015 Call 45.530 0.020 0.020 0.000   0 0.020
ASXRL8 25/06/2015 Put 45.530 3.915 3.915 0.000   0 3.915
ASXSD8 25/06/2015 Call 46.030 0.010 0.010 0.000   0 0.010
ASXSE8 25/06/2015 Put 46.030 4.405 4.405 0.000   0 4.405
ASXT88 25/06/2015 Call 46.520 0.005 0.005 0.000   0 0.005
ASXT98 25/06/2015 Put 46.520 4.895 4.895 0.000   0 4.895
ASXTS8 25/06/2015 Call 47.020 0.003 0.003 0.000   0 0.003
ASXTT8 25/06/2015 Put 47.020 5.390 5.390 0.000   0 5.390
ASXVI8 25/06/2015 Call 47.510 0.001 0.001 0.000   0 0.001
ASXVJ8 25/06/2015 Put 47.510 5.880 5.880 0.000   0 5.880
ASXVY8 25/06/2015 Call 48.010 0.001 0.001 0.000   0 0.001
ASXVZ8 25/06/2015 Put 48.010 6.380 6.380 0.000   0 6.380
ASXB49 30/07/2015 Call 0.010 41.770 41.770 0.000   0 41.770
ASXKK8 30/07/2015 Call 34.500 7.310 7.310 0.000   0 7.310
ASXKL8 30/07/2015 Put 34.500 0.045 0.045 0.000   0 0.045
ASXK28 30/07/2015 Call 35.000 6.825 6.825 0.000   0 6.825
ASXK38 30/07/2015 Put 35.000 0.065 0.065 0.000   0 0.065
ASXKI8 30/07/2015 Call 35.500 6.345 6.345 0.000   0 6.345
ASXKJ8 30/07/2015 Put 35.500 0.085 0.085 0.000   0 0.085
ASXSL8 30/07/2015 Call 35.510 6.335 6.335 0.000   0 6.335
ASXSM8 30/07/2015 Put 35.510 0.085 0.085 0.000   0 0.085
ASXJZ8 30/07/2015 Call 36.000 5.870 5.870 0.000   0 5.870
ASXK18 30/07/2015 Put 36.000 0.115 0.115 0.000   0 0.115
ASXSO8 30/07/2015 Call 36.010 5.860 5.860 0.000   0 5.860
ASXSN8 30/07/2015 Put 36.010 0.115 0.115 0.000   0 0.115
ASXKG8 30/07/2015 Call 36.500 5.395 5.395 0.000   0 5.395
ASXKH8 30/07/2015 Put 36.500 0.140 0.140 0.000   0 0.140
ASXKA8 30/07/2015 Call 37.000 4.930 4.930 0.000   0 4.930
ASXKB8 30/07/2015 Put 37.000 0.175 0.175 0.000   0 0.175
ASXSP8 30/07/2015 Call 37.010 4.925 4.925 0.000   0 4.925
ASXSQ8 30/07/2015 Put 37.010 0.175 0.175 0.000   0 0.175
ASXKS8 30/07/2015 Call 37.500 4.475 4.475 0.000   0 4.475
ASXKT8 30/07/2015 Put 37.500 0.220 0.220 0.000   0 0.220
ASXSS8 30/07/2015 Call 37.510 4.465 4.465 0.000   0 4.465
ASXSR8 30/07/2015 Put 37.510 0.220 0.220 0.000   0 0.220
ASXKC8 30/07/2015 Call 38.000 4.025 4.025 0.000   0 4.025
ASXKD8 30/07/2015 Put 38.000 0.270 0.270 0.000   0 0.270
ASXU18 30/07/2015 Call 38.010 4.020 4.020 0.000   0 4.020
ASXU28 30/07/2015 Put 38.010 0.270 0.270 0.000   0 0.270
ASXKQ8 30/07/2015 Call 38.500 3.595 3.595 0.000   0 3.595
ASXKR8 30/07/2015 Put 38.500 0.335 0.335 0.000   0 0.335
ASXU48 30/07/2015 Call 38.510 3.585 3.585 0.000   0 3.585
ASXU38 30/07/2015 Put 38.510 0.335 0.335 0.000   0 0.335
ASXKE8 30/07/2015 Call 39.000 3.170 3.170 0.000   0 3.170
ASXKF8 30/07/2015 Put 39.000 0.415 0.415 0.000   0 0.415
ASXBJ9 30/07/2015 Call 39.010 3.160 3.160 0.000   0 3.160
ASXBK9 30/07/2015 Put 39.010 0.410 0.410 0.000   0 0.410
ASXKO8 30/07/2015 Call 39.500 2.765 2.765 0.000   0 2.765
ASXKP8 30/07/2015 Put 39.500 0.510 0.510 0.000   0 0.510
ASXK88 30/07/2015 Call 40.000 2.385 2.385 0.000   0 2.385
ASXK98 30/07/2015 Put 40.000 0.630 0.630 0.000   0 0.630
ASXQK8 30/07/2015 Call 40.010 2.380 2.380 0.000   0 2.380
ASXQL8 30/07/2015 Put 40.010 0.630 0.630 0.000   0 0.630
ASXK68 30/07/2015 Call 40.500 2.030 2.030 0.000   0 2.030
ASXK78 30/07/2015 Put 40.500 0.775 0.775 0.000   0 0.775
ASXQN8 30/07/2015 Call 40.510 2.020 2.020 0.000   0 2.020
ASXQM8 30/07/2015 Put 40.510 0.770 0.770 0.000   0 0.770
ASXKM8 30/07/2015 Call 41.000 1.700 1.700 0.000   0 1.700
ASXKN8 30/07/2015 Put 41.000 0.945 0.945 0.000   0 0.945
ASXQO8 30/07/2015 Call 41.010 1.695 1.695 0.000   0 1.695
ASXQP8 30/07/2015 Put 41.010 0.945 0.945 0.000   0 0.945
ASXK48 30/07/2015 Call 41.500 1.410 1.410 0.000   0 1.410
ASXK58 30/07/2015 Put 41.500 1.150 1.150 0.000   0 1.150
ASXQR8 30/07/2015 Call 41.510 1.400 1.400 0.000   0 1.400
ASXQQ8 30/07/2015 Put 41.510 1.145 1.145 0.000   0 1.145
ASXL58 30/07/2015 Call 42.000 1.150 1.150 0.000   0 1.150
ASXL68 30/07/2015 Put 42.000 1.390 1.390 0.000   0 1.390
ASXQS8 30/07/2015 Call 42.010 1.145 1.145 0.000   0 1.145
ASXQT8 30/07/2015 Put 42.010 1.380 1.380 0.000   0 1.380
ASXLP8 30/07/2015 Call 42.500 0.925 0.925 0.000   0 0.925
ASXLQ8 30/07/2015 Put 42.500 1.665 1.665 0.000   0 1.665
ASXM58 30/07/2015 Call 43.000 0.730 0.730 0.000   0 0.730
ASXM68 30/07/2015 Put 43.000 1.970 1.970 0.000   0 1.970
ASXMR8 30/07/2015 Call 43.500 0.565 0.565 0.000   0 0.565
ASXMS8 30/07/2015 Put 43.500 2.310 2.310 0.000   0 2.310
ASXPT8 30/07/2015 Call 44.000 0.435 0.435 0.490 15 0 0.435
ASXPU8 30/07/2015 Put 44.000 2.685 2.685 0.000   0 2.685
ASXQA8 30/07/2015 Call 44.500 0.330 0.330 0.000   0 0.330
ASXQB8 30/07/2015 Put 44.500 3.085 3.085 0.000   0 3.085
ASXRO8 30/07/2015 Call 45.000 0.245 0.245 0.000   0 0.245
ASXRP8 30/07/2015 Put 45.000 3.510 3.510 0.000   0 3.510
ASXRM8 30/07/2015 Call 45.500 0.180 0.180 0.200 10 0 0.180
ASXRN8 30/07/2015 Put 45.500 3.955 3.955 0.000   0 3.955
ASXSF8 30/07/2015 Call 46.000 0.135 0.135 0.000   0 0.135
ASXSG8 30/07/2015 Put 46.000 4.420 4.420 0.000   0 4.420
ASXTA8 30/07/2015 Call 46.500 0.100 0.100 0.000   0 0.100
ASXTB8 30/07/2015 Put 46.500 4.895 4.895 0.000   0 4.895
ASXTU8 30/07/2015 Call 47.000 0.070 0.070 0.000   0 0.070
ASXTV8 30/07/2015 Put 47.000 5.380 5.380 0.000   0 5.380
ASXVK8 30/07/2015 Call 47.500 0.050 0.050 0.000   0 0.050
ASXVL8 30/07/2015 Put 47.500 5.875 5.875 0.000   0 5.875
ASXW18 30/07/2015 Call 48.000 0.035 0.035 0.000   0 0.035
ASXW28 30/07/2015 Put 48.000 6.370 6.370 0.000   0 6.370
ASXXP8 27/08/2015 Call 37.500 4.685 4.685 0.000   0 4.685
ASXXQ8 27/08/2015 Put 37.500 0.360 0.360 0.000   0 0.360
ASXXL8 27/08/2015 Call 38.000 4.250 4.250 0.000   0 4.250
ASXXM8 27/08/2015 Put 38.000 0.430 0.430 0.000   0 0.430
ASXWH8 27/08/2015 Call 38.500 3.840 3.840 0.000   0 3.840
ASXWI8 27/08/2015 Put 38.500 0.510 0.510 0.440 20 0 0.510
ASXWF8 27/08/2015 Call 39.000 3.440 3.440 0.000   0 3.440
ASXWG8 27/08/2015 Put 39.000 0.610 0.610 0.000   0 0.610
ASXWD8 27/08/2015 Call 39.500 3.060 3.060 0.000   0 3.060
ASXWE8 27/08/2015 Put 39.500 0.730 0.730 0.000   0 0.730
ASXUT8 27/08/2015 Call 40.000 2.695 2.695 0.000   0 2.695
ASXUU8 27/08/2015 Put 40.000 0.865 0.865 0.000   0 0.865
ASXVA8 27/08/2015 Call 40.500 2.360 2.360 0.000   0 2.360
ASXVB8 27/08/2015 Put 40.500 1.035 1.035 0.000   0 1.035
ASXUV8 27/08/2015 Call 41.000 2.040 2.040 0.000   0 2.040
ASXUW8 27/08/2015 Put 41.000 1.220 1.220 0.000   0 1.220
ASXV88 27/08/2015 Call 41.500 1.750 1.750 0.000   0 1.750
ASXV98 27/08/2015 Put 41.500 1.430 1.430 0.000   0 1.430
ASXUP8 27/08/2015 Call 42.000 1.490 1.490 0.000   0 1.490
ASXUQ8 27/08/2015 Put 42.000 1.680 1.680 0.000   0 1.680
ASXV68 27/08/2015 Call 42.500 1.250 1.250 0.000   0 1.250
ASXV78 27/08/2015 Put 42.500 1.945 1.945 0.000   0 1.945
ASXUR8 27/08/2015 Call 43.000 1.050 1.050 0.000   0 1.050
ASXUS8 27/08/2015 Put 43.000 2.245 2.245 0.000   0 2.245
ASXV48 27/08/2015 Call 43.500 0.870 0.870 0.000   0 0.870
ASXV58 27/08/2015 Put 43.500 2.565 2.565 0.000   0 2.565
ASXUF8 27/08/2015 Call 44.000 0.715 0.715 0.000   0 0.715
ASXUG8 27/08/2015 Put 44.000 2.910 2.910 0.000   0 2.910
ASXY48 27/08/2015 Call 44.010 0.715 0.715 0.000   0 0.715
ASXY38 27/08/2015 Put 44.010 2.875 2.875 0.000   0 2.875
ASXV28 27/08/2015 Call 44.500 0.590 0.590 0.000   0 0.590
ASXV38 27/08/2015 Put 44.500 3.285 3.285 0.000   0 3.285
ASXY58 27/08/2015 Call 44.510 0.585 0.585 0.000   0 0.585
ASXY68 27/08/2015 Put 44.510 3.240 3.240 0.000   0 3.240
ASXUJ8 27/08/2015 Call 45.000 0.480 0.480 0.000   0 0.480
ASXUK8 27/08/2015 Put 45.000 3.675 3.675 0.000   0 3.675
ASXY88 27/08/2015 Call 45.010 0.480 0.480 0.000   0 0.480
ASXY78 27/08/2015 Put 45.010 3.625 3.625 0.000   0 3.625
ASXUX8 27/08/2015 Call 45.500 0.390 0.390 0.000   0 0.390
ASXUY8 27/08/2015 Put 45.500 4.090 4.090 0.000   0 4.090
ASXUN8 27/08/2015 Call 46.000 0.315 0.315 0.000   0 0.315
ASXUO8 27/08/2015 Put 46.000 4.525 4.525 0.000   0 4.525
ASXUZ8 27/08/2015 Call 46.500 0.245 0.245 0.000   0 0.245
ASXV18 27/08/2015 Put 46.500 4.970 4.970 0.000   0 4.970
ASXUL8 27/08/2015 Call 47.000 0.185 0.185 0.000   0 0.185
ASXUM8 27/08/2015 Put 47.000 5.435 5.435 0.000   0 5.435
ASXVM8 27/08/2015 Call 47.500 0.135 0.135 0.000   0 0.135
ASXVN8 27/08/2015 Put 47.500 5.905 5.905 0.000   0 5.905
ASXW38 27/08/2015 Call 48.000 0.095 0.095 0.000   0 0.095
ASXW48 27/08/2015 Put 48.000 6.385 6.385 0.000   0 6.385
ASXJC7 24/09/2015 Call 30.000 11.805 11.805 0.000   0 11.805
ASXJD7 24/09/2015 Put 30.000 0.025 0.025 0.000   0 0.025
ASXWC9 24/09/2015 Call 31.000 10.820 10.820 0.000   0 10.820
ASXWD9 24/09/2015 Put 31.000 0.050 0.050 0.000   0 0.050
ASXZC7 24/09/2015 Call 31.500 10.325 10.325 0.000   0 10.325
ASXZD7 24/09/2015 Put 31.500 0.065 0.065 0.000   0 0.065
ASXWA9 24/09/2015 Call 32.000 9.840 9.840 0.000   0 9.840
ASXWB9 24/09/2015 Put 32.000 0.085 0.085 0.000   0 0.085
ASXZ47 24/09/2015 Call 32.500 9.350 9.350 0.000   0 9.350
ASXZ57 24/09/2015 Put 32.500 0.105 0.105 0.000   0 0.105
ASXWK9 24/09/2015 Call 33.000 8.865 8.865 0.000   0 8.865
ASXWL9 24/09/2015 Put 33.000 0.135 0.135 0.000   0 0.135
ASXY87 24/09/2015 Call 33.500 8.385 8.385 0.000   0 8.385
ASXY97 24/09/2015 Put 33.500 0.160 0.160 0.000   0 0.160
ASXWI9 24/09/2015 Call 34.000 7.905 7.905 0.000   0 7.905
ASXWJ9 24/09/2015 Put 34.000 0.195 0.195 0.000   0 0.195
ASXY67 24/09/2015 Call 34.500 7.430 7.430 0.000   0 7.430
ASXY77 24/09/2015 Put 34.500 0.235 0.235 0.000   0 0.235
ASXWO9 24/09/2015 Call 35.000 6.955 6.955 0.000   0 6.955
ASXWP9 24/09/2015 Put 35.000 0.280 0.280 0.000   0 0.280
ASXYC7 24/09/2015 Call 35.500 6.485 6.485 0.000   0 6.485
ASXYD7 24/09/2015 Put 35.500 0.330 0.330 0.000   0 0.330
ASXU58 24/09/2015 Call 35.510 5.770 5.770 0.000   0 5.770
ASXU68 24/09/2015 Put 35.510 0.330 0.330 0.000   0 0.330
ASXWM9 24/09/2015 Call 36.000 6.030 6.030 0.000   0 6.030
ASXWN9 24/09/2015 Put 36.000 0.390 0.390 0.000   0 0.390
ASXU88 24/09/2015 Call 36.010 5.335 5.335 0.000   0 5.335
ASXU78 24/09/2015 Put 36.010 0.390 0.390 0.000   0 0.390
ASXYE7 24/09/2015 Call 36.500 5.575 5.575 0.000   0 5.575
ASXYF7 24/09/2015 Put 36.500 0.465 0.465 0.000   0 0.465
ASXU98 24/09/2015 Call 36.510 4.905 4.905 0.000   0 4.905
ASXUA8 24/09/2015 Put 36.510 0.460 0.460 0.000   0 0.460
ASXWE9 24/09/2015 Call 37.000 5.130 5.130 0.000   0 5.130
ASXWF9 24/09/2015 Put 37.000 0.545 0.545 0.000   0 0.545
ASXYG7 24/09/2015 Call 37.500 4.695 4.695 0.000   0 4.695
ASXYH7 24/09/2015 Put 37.500 0.645 0.645 0.000   0 0.645
ASXWG9 24/09/2015 Call 38.000 4.275 4.275 0.000   0 4.275
ASXWH9 24/09/2015 Put 38.000 0.755 0.755 0.000   0 0.755
ASXST8 24/09/2015 Call 38.010 3.700 3.700 0.000   0 3.700
ASXSU8 24/09/2015 Put 38.010 0.750 0.750 0.000   0 0.750
ASXYA7 24/09/2015 Call 38.500 3.865 3.865 0.000   0 3.865
ASXYB7 24/09/2015 Put 38.500 0.885 0.885 0.810 200 0 0.885
ASXSW8 24/09/2015 Call 38.510 3.330 3.330 0.000   0 3.330
ASXSV8 24/09/2015 Put 38.510 0.880 0.880 0.000   0 0.880
ASXW89 24/09/2015 Call 39.000 3.470 3.470 0.000   0 3.470
ASXW99 24/09/2015 Put 39.000 1.030 1.030 0.000   0 1.030
ASXSX8 24/09/2015 Call 39.010 2.970 2.970 0.000   0 2.970
ASXSY8 24/09/2015 Put 39.010 1.025 1.025 0.000   0 1.025
ASXYI7 24/09/2015 Call 39.500 3.095 3.095 0.000   0 3.095
ASXYJ7 24/09/2015 Put 39.500 1.200 1.200 0.000   0 1.200
ASXXQ9 24/09/2015 Call 40.000 2.735 2.735 0.000   0 2.735
ASXXR9 24/09/2015 Put 40.000 1.385 1.385 0.000   0 1.385
ASXZK8 24/09/2015 Call 40.010 2.315 2.315 0.000   0 2.315
ASXZJ8 24/09/2015 Put 40.010 1.375 1.375 0.000   0 1.375
ASXD58 24/09/2015 Call 40.500 2.395 2.395 0.000   0 2.395
ASXD68 24/09/2015 Put 40.500 1.595 1.595 0.000   0 1.595
ASXZL8 24/09/2015 Call 40.510 2.020 2.020 0.000   0 2.020
ASXZM8 24/09/2015 Put 40.510 1.585 1.585 0.000   0 1.585
ASXZ69 24/09/2015 Call 41.000 2.085 2.085 0.000   0 2.085
ASXZ79 24/09/2015 Put 41.000 1.825 1.825 0.000   0 1.825
ASXJT8 24/09/2015 Call 41.500 1.795 1.795 0.000   0 1.795
ASXJU8 24/09/2015 Put 41.500 2.075 2.075 0.000   0 2.075
ASXZO8 24/09/2015 Call 41.510 1.500 1.500 0.000   0 1.500
ASXZN8 24/09/2015 Put 41.510 2.065 2.065 0.000   0 2.065
ASXB47 24/09/2015 Call 42.000 1.540 1.540 0.000   0 1.540
ASXB57 24/09/2015 Put 42.000 2.360 2.360 0.000   0 2.360
ASXLR8 24/09/2015 Call 42.500 1.305 1.305 0.000   0 1.305
ASXLS8 24/09/2015 Put 42.500 2.650 2.650 0.000   0 2.650
ASXM78 24/09/2015 Call 43.000 1.105 1.105 0.000   0 1.105
ASXM88 24/09/2015 Put 43.000 2.980 2.980 0.000   0 2.980
ASXMT8 24/09/2015 Call 43.500 0.925 0.925 0.000   0 0.925
ASXMU8 24/09/2015 Put 43.500 3.320 3.320 0.000   0 3.320
ASXPV8 24/09/2015 Call 44.000 0.765 0.765 0.000   0 0.765
ASXPW8 24/09/2015 Put 44.000 3.685 3.685 0.000   0 3.685
ASXQC8 24/09/2015 Call 44.500 0.630 0.630 0.000   0 0.630
ASXQD8 24/09/2015 Put 44.500 4.065 4.065 0.000   0 4.065
ASXRQ8 24/09/2015 Call 45.000 0.510 0.510 0.000   0 0.510
ASXRR8 24/09/2015 Put 45.000 4.465 4.465 0.000   0 4.465
ASXRS8 24/09/2015 Call 45.500 0.415 0.415 0.000   0 0.415
ASXRT8 24/09/2015 Put 45.500 4.885 4.885 0.000   0 4.885
ASXSH8 24/09/2015 Call 46.000 0.325 0.325 0.000   0 0.325
ASXSI8 24/09/2015 Put 46.000 5.310 5.310 0.000   0 5.310
ASXTC8 24/09/2015 Call 46.500 0.260 0.260 0.000   0 0.260
ASXTD8 24/09/2015 Put 46.500 5.760 5.760 0.000   0 5.760
ASXTW8 24/09/2015 Call 47.000 0.205 0.205 0.000   0 0.205
ASXTX8 24/09/2015 Put 47.000 6.210 6.210 0.000   0 6.210
ASXVO8 24/09/2015 Call 47.500 0.160 0.160 0.000   0 0.160
ASXVP8 24/09/2015 Put 47.500 6.680 6.680 0.000   0 6.680
ASXW58 24/09/2015 Call 48.000 0.125 0.125 0.000   0 0.125
ASXW68 24/09/2015 Put 48.000 7.150 7.150 0.000   0 7.150
ASXB69 29/10/2015 Call 37.500 4.725 4.725 0.000   0 4.725
ASXB79 29/10/2015 Put 37.500 0.780 0.780 0.000   0 0.780
ASXB19 29/10/2015 Call 38.000 4.320 4.320 0.000   0 4.320
ASXB29 29/10/2015 Put 38.000 0.885 0.885 0.000   0 0.885
ASXYD8 29/10/2015 Call 38.500 3.925 3.925 0.000   0 3.925
ASXYE8 29/10/2015 Put 38.500 1.015 1.015 0.000   0 1.015
ASXYT8 29/10/2015 Call 39.000 3.550 3.550 0.000   0 3.550
ASXYU8 29/10/2015 Put 39.000 1.170 1.170 0.000   0 1.170
ASXYB8 29/10/2015 Call 39.500 3.190 3.190 0.000   0 3.190
ASXYC8 29/10/2015 Put 39.500 1.340 1.340 0.000   0 1.340
ASXYV8 29/10/2015 Call 40.000 2.850 2.850 0.000   0 2.850
ASXYW8 29/10/2015 Put 40.000 1.540 1.540 0.000   0 1.540
ASXYN8 29/10/2015 Call 40.500 2.530 2.530 0.000   0 2.530
ASXYO8 29/10/2015 Put 40.500 1.750 1.750 0.000   0 1.750
ASXZ58 29/10/2015 Call 41.000 2.235 2.235 0.000   0 2.235
ASXZ68 29/10/2015 Put 41.000 1.985 1.985 0.000   0 1.985
ASXYJ8 29/10/2015 Call 41.500 1.960 1.960 0.000   0 1.960
ASXYM8 29/10/2015 Put 41.500 2.240 2.240 0.000   0 2.240
ASXZ38 29/10/2015 Call 42.000 1.705 1.705 0.000   0 1.705
ASXZ48 29/10/2015 Put 42.000 2.515 2.515 0.000   0 2.515
ASXYF8 29/10/2015 Call 42.500 1.475 1.475 0.000   0 1.475
ASXYG8 29/10/2015 Put 42.500 2.810 2.810 0.000   0 2.810
ASXZ18 29/10/2015 Call 43.000 1.265 1.265 0.000   0 1.265
ASXZ28 29/10/2015 Put 43.000 3.125 3.125 0.000   0 3.125
ASXYH8 29/10/2015 Call 43.500 1.080 1.080 0.000   0 1.080
ASXYI8 29/10/2015 Put 43.500 3.460 3.460 0.000   0 3.460
ASXYX8 29/10/2015 Call 44.000 0.915 0.915 0.000   0 0.915
ASXYZ8 29/10/2015 Put 44.000 3.815 3.815 0.000   0 3.815
ASXYR8 29/10/2015 Call 44.500 0.770 0.770 0.000   0 0.770
ASXYS8 29/10/2015 Put 44.500 4.185 4.185 0.000   0 4.185
ASXY98 29/10/2015 Call 45.000 0.650 0.650 0.000   0 0.650
ASXYA8 29/10/2015 Put 45.000 4.575 4.575 0.000   0 4.575
ASXYP8 29/10/2015 Call 45.500 0.540 0.540 0.000   0 0.540
ASXYQ8 29/10/2015 Put 45.500 4.975 4.975 0.000   0 4.975
ASXZF8 29/10/2015 Call 46.000 0.455 0.455 0.000   0 0.455
ASXZG8 29/10/2015 Put 46.000 5.395 5.395 0.000   0 5.395
ASXZH8 29/10/2015 Call 46.500 0.370 0.370 0.000   0 0.370
ASXZI8 29/10/2015 Put 46.500 5.820 5.820 0.000   0 5.820
ASXBL9 26/11/2015 Call 38.000 4.390 4.390 0.000   0 4.390
ASXBM9 26/11/2015 Put 38.000 0.975 0.975 0.000   0 0.975
ASXBO9 26/11/2015 Call 38.500 3.995 3.995 0.000   0 3.995
ASXBP9 26/11/2015 Put 38.500 1.120 1.120 0.000   0 1.120
ASXBQ9 26/11/2015 Call 39.000 3.640 3.640 0.000   0 3.640
ASXBR9 26/11/2015 Put 39.000 1.295 1.295 0.000   0 1.295
ASXBS9 26/11/2015 Call 39.500 3.285 3.285 0.000   0 3.285
ASXBT9 26/11/2015 Put 39.500 1.470 1.470 0.000   0 1.470
ASXBU9 26/11/2015 Call 40.000 2.960 2.960 0.000   0 2.960
ASXBV9 26/11/2015 Put 40.000 1.680 1.680 0.000   0 1.680
ASXBW9 26/11/2015 Call 40.500 2.640 2.640 0.000   0 2.640
ASXBX9 26/11/2015 Put 40.500 1.895 1.895 0.000   0 1.895
ASXBY9 26/11/2015 Call 41.000 2.345 2.345 0.000   0 2.345
ASXBZ9 26/11/2015 Put 41.000 2.135 2.135 0.000   0 2.135
ASXC19 26/11/2015 Call 41.500 2.065 2.065 0.000   0 2.065
ASXC29 26/11/2015 Put 41.500 2.390 2.390 0.000   0 2.390
ASXC39 26/11/2015 Call 42.000 1.820 1.820 0.000   0 1.820
ASXC49 26/11/2015 Put 42.000 2.660 2.660 0.000   0 2.660
ASXC59 26/11/2015 Call 42.500 1.600 1.600 0.000   0 1.600
ASXC69 26/11/2015 Put 42.500 2.950 2.950 0.000   0 2.950
ASXC79 26/11/2015 Call 43.000 1.400 1.400 0.000   0 1.400
ASXC89 26/11/2015 Put 43.000 3.255 3.255 0.000   0 3.255
ASXC99 26/11/2015 Call 43.500 1.220 1.220 0.000   0 1.220
ASXCF9 26/11/2015 Put 43.500 3.585 3.585 0.000   0 3.585
ASXCG9 26/11/2015 Call 44.000 1.050 1.050 0.000   0 1.050
ASXCH9 26/11/2015 Put 44.000 3.925 3.925 0.000   0 3.925
ASXCI9 26/11/2015 Call 44.500 0.910 0.910 0.000   0 0.910
ASXCJ9 26/11/2015 Put 44.500 4.295 4.295 0.000   0 4.295
ASXCK9 26/11/2015 Call 45.000 0.775 0.775 0.000   0 0.775
ASXCL9 26/11/2015 Put 45.000 4.675 4.675 0.000   0 4.675
ASXZE7 17/12/2015 Call 30.680 11.140 11.140 0.000   0 11.140
ASXZF7 17/12/2015 Put 30.680 0.175 0.175 0.000   0 0.175
ASXS48 17/12/2015 Call 31.670 10.175 10.175 0.000   0 10.175
ASXS58 17/12/2015 Put 31.670 0.225 0.225 0.000   0 0.225
ASXG28 17/12/2015 Call 32.170 9.690 9.690 0.000   0 9.690
ASXG38 17/12/2015 Put 32.170 0.260 0.260 0.000   0 0.260
ASXSS7 17/12/2015 Call 32.660 9.220 9.220 0.000   0 9.220
ASXST7 17/12/2015 Put 32.660 0.290 0.290 0.000   0 0.290
ASXFZ8 17/12/2015 Call 33.160 8.740 8.740 0.000   0 8.740
ASXG18 17/12/2015 Put 33.160 0.330 0.330 0.000   0 0.330
ASXT57 17/12/2015 Call 33.650 8.275 8.275 0.000   0 8.275
ASXT67 17/12/2015 Put 33.650 0.375 0.375 0.000   0 0.375
ASXG88 17/12/2015 Call 34.150 7.805 7.805 0.000   0 7.805
ASXG98 17/12/2015 Put 34.150 0.425 0.425 0.000   0 0.425
ASXT37 17/12/2015 Call 34.640 7.355 7.355 0.000   0 7.355
ASXT47 17/12/2015 Put 34.640 0.485 0.485 0.000   0 0.485
ASXG48 17/12/2015 Call 35.140 6.900 6.900 0.000   0 6.900
ASXG58 17/12/2015 Put 35.140 0.555 0.555 0.000   0 0.555
ASXSY7 17/12/2015 Call 35.630 6.460 6.460 0.000   0 6.460
ASXSZ7 17/12/2015 Put 35.630 0.620 0.620 0.000   0 0.620
ASXG68 17/12/2015 Call 36.130 6.020 6.020 0.000   0 6.020
ASXG78 17/12/2015 Put 36.130 0.710 0.710 0.000   0 0.710
ASXT77 17/12/2015 Call 36.620 5.600 5.600 0.000   0 5.600
ASXT87 17/12/2015 Put 36.620 0.805 0.805 0.000   0 0.805
ASXGM8 17/12/2015 Call 37.120 5.180 5.180 0.000   0 5.180
ASXGN8 17/12/2015 Put 37.120 0.905 0.905 0.000   0 0.905
ASXT17 17/12/2015 Call 37.610 4.785 4.785 0.000   0 4.785
ASXT27 17/12/2015 Put 37.610 1.030 1.030 0.000   0 1.030
ASXJJ8 17/12/2015 Call 37.620 4.525 4.525 0.000   0 4.525
ASXJK8 17/12/2015 Put 37.620 1.010 1.010 0.000   0 1.010
ASXGK8 17/12/2015 Call 38.110 4.395 4.395 0.000   0 4.395
ASXGL8 17/12/2015 Put 38.110 1.155 1.155 0.000   0 1.155
ASXSU7 17/12/2015 Call 38.600 4.025 4.025 0.000   0 4.025
ASXSV7 17/12/2015 Put 38.600 1.305 1.305 0.000   0 1.305
ASXGO8 17/12/2015 Call 39.100 3.670 3.670 0.000   0 3.670
ASXGP8 17/12/2015 Put 39.100 1.470 1.470 0.000   0 1.470
ASXSW7 17/12/2015 Call 39.590 3.330 3.330 0.000   0 3.330
ASXSX7 17/12/2015 Put 39.590 1.640 1.640 0.000   0 1.640
ASXI98 17/12/2015 Call 40.090 3.010 3.010 0.000   0 3.010
ASXIF8 17/12/2015 Put 40.090 1.845 1.845 0.000   0 1.845
ASXT97 17/12/2015 Call 40.580 2.710 2.710 0.000   0 2.710
ASXTA7 17/12/2015 Put 40.580 2.045 2.045 0.000   0 2.045
ASXJD8 17/12/2015 Call 41.080 2.425 2.425 0.000   0 2.425
ASXJE8 17/12/2015 Put 41.080 2.285 2.285 0.000   0 2.285
ASXVL7 17/12/2015 Call 41.570 2.170 2.170 0.000   0 2.170
ASXVM7 17/12/2015 Put 41.570 2.530 2.530 0.000   0 2.530
ASXL78 17/12/2015 Call 42.070 1.925 1.925 0.000   0 1.925
ASXL88 17/12/2015 Put 42.070 2.800 2.800 0.000   0 2.800
ASXMO9 17/12/2015 Call 42.560 1.710 1.710 0.000   0 1.710
ASXMP9 17/12/2015 Put 42.560 3.090 3.090 0.000   0 3.090
ASXM98 17/12/2015 Call 43.060 1.500 1.500 0.000   0 1.500
ASXMA8 17/12/2015 Put 43.060 3.390 3.390 0.000   0 3.390
ASXMV8 17/12/2015 Call 43.550 1.325 1.325 0.000   0 1.325
ASXMW8 17/12/2015 Put 43.550 3.720 3.720 0.000   0 3.720
ASXPX8 17/12/2015 Call 44.050 1.155 1.155 0.000   0 1.155
ASXPY8 17/12/2015 Put 44.050 4.060 4.060 0.000   0 4.060
ASXQE8 17/12/2015 Call 44.540 1.015 1.015 0.000   0 1.015
ASXQF8 17/12/2015 Put 44.540 4.415 4.415 0.000   0 4.415
ASXRW8 17/12/2015 Call 45.040 0.880 0.880 0.000   0 0.880
ASXRX8 17/12/2015 Put 45.040 4.790 4.790 0.000   0 4.790
ASXRU8 17/12/2015 Call 45.530 0.760 0.760 0.000   0 0.760
ASXRV8 17/12/2015 Put 45.530 5.170 5.170 0.000   0 5.170
ASXSJ8 17/12/2015 Call 46.030 0.655 0.655 0.000   0 0.655
ASXSK8 17/12/2015 Put 46.030 5.570 5.570 0.000   0 5.570
ASXTE8 17/12/2015 Call 46.520 0.560 0.560 0.000   0 0.560
ASXTF8 17/12/2015 Put 46.520 5.970 5.970 0.000   0 5.970
ASXTY8 17/12/2015 Call 47.020 0.485 0.485 0.000   0 0.485
ASXTZ8 17/12/2015 Put 47.020 6.400 6.400 0.000   0 6.400
ASXVQ8 17/12/2015 Call 47.510 0.410 0.410 0.000   0 0.410
ASXVR8 17/12/2015 Put 47.510 6.825 6.825 0.000   0 6.825
ASXW78 17/12/2015 Call 48.010 0.355 0.355 0.000   0 0.355
ASXW88 17/12/2015 Put 48.010 7.270 7.270 0.000   0 7.270
ASXZS7 23/03/2016 Call 30.000 11.810 11.810 0.000   0 11.810
ASXZT7 23/03/2016 Put 30.000 0.290 0.290 0.000   0 0.290
ASXZG7 23/03/2016 Call 31.000 10.835 10.835 0.000   0 10.835
ASXZH7 23/03/2016 Put 31.000 0.365 0.365 0.000   0 0.365
ASXYW7 23/03/2016 Call 32.000 9.870 9.870 0.000   0 9.870
ASXYX7 23/03/2016 Put 32.000 0.465 0.465 0.000   0 0.465
ASXZ27 23/03/2016 Call 33.000 8.925 8.925 0.000   0 8.925
ASXZ37 23/03/2016 Put 33.000 0.585 0.585 0.000   0 0.585
ASXYZ7 23/03/2016 Call 34.000 8.005 8.005 0.000   0 8.005
ASXZ17 23/03/2016 Put 34.000 0.730 0.730 0.000   0 0.730
ASXYU7 23/03/2016 Call 35.000 7.115 7.115 0.000   0 7.115
ASXYV7 23/03/2016 Put 35.000 0.920 0.920 0.000   0 0.920
ASXYS7 23/03/2016 Call 36.000 6.260 6.260 0.000   0 6.260
ASXYT7 23/03/2016 Put 36.000 1.145 1.145 0.000   0 1.145
ASXYM7 23/03/2016 Call 37.000 5.455 5.455 0.000   0 5.455
ASXYN7 23/03/2016 Put 37.000 1.400 1.400 0.000   0 1.400
ASXXR8 23/03/2016 Call 37.500 5.070 5.070 0.000   0 5.070
ASXXS8 23/03/2016 Put 37.500 1.560 1.560 0.000   0 1.560
ASXYK7 23/03/2016 Call 38.000 4.705 4.705 0.000   0 4.705
ASXYL7 23/03/2016 Put 38.000 1.720 1.720 0.000   0 1.720
ASXWX8 23/03/2016 Call 38.500 4.345 4.345 0.000   0 4.345
ASXWY8 23/03/2016 Put 38.500 1.890 1.890 0.000   0 1.890
ASXYQ7 23/03/2016 Call 39.000 4.005 4.005 0.000   0 4.005
ASXYR7 23/03/2016 Put 39.000 2.090 2.090 0.000   0 2.090
ASXWR8 23/03/2016 Call 39.500 3.685 3.685 0.000   0 3.685
ASXWS8 23/03/2016 Put 39.500 2.285 2.285 0.000   0 2.285
ASXYO7 23/03/2016 Call 40.000 3.370 3.370 0.000   0 3.370
ASXYP7 23/03/2016 Put 40.000 2.505 2.505 0.000   0 2.505
ASXWT8 23/03/2016 Call 40.500 3.090 3.090 0.000   0 3.090
ASXWU8 23/03/2016 Put 40.500 2.745 2.745 0.000   0 2.745
ASXCW8 23/03/2016 Call 41.000 2.815 2.815 0.000   0 2.815
ASXCX8 23/03/2016 Put 41.000 2.990 2.990 0.000   0 2.990
ASXWV8 23/03/2016 Call 41.500 2.555 2.555 0.000   0 2.555
ASXWW8 23/03/2016 Put 41.500 3.260 3.260 0.000   0 3.260
ASXJF8 23/03/2016 Call 42.000 2.325 2.325 0.000   0 2.325
ASXJG8 23/03/2016 Put 42.000 3.545 3.545 0.000   0 3.545
ASXWL8 23/03/2016 Call 42.500 2.095 2.095 0.000   0 2.095
ASXWM8 23/03/2016 Put 42.500 3.830 3.830 0.000   0 3.830
ASXL98 23/03/2016 Call 43.000 1.895 1.895 0.000   0 1.895
ASXLA8 23/03/2016 Put 43.000 4.155 4.155 0.000   0 4.155
ASXWJ8 23/03/2016 Call 43.500 1.710 1.710 0.000   0 1.710
ASXWK8 23/03/2016 Put 43.500 4.480 4.480 0.000   0 4.480
ASXMB8 23/03/2016 Call 44.000 1.525 1.525 0.000   0 1.525
ASXMC8 23/03/2016 Put 44.000 4.815 4.815 0.000   0 4.815
ASXWN8 23/03/2016 Call 44.500 1.370 1.370 0.000   0 1.370
ASXWO8 23/03/2016 Put 44.500 5.180 5.180 0.000   0 5.180
ASXQG8 23/03/2016 Call 45.000 1.220 1.220 0.000   0 1.220
ASXQH8 23/03/2016 Put 45.000 5.535 5.535 0.000   0 5.535
ASXWP8 23/03/2016 Call 45.500 1.080 1.080 0.000   0 1.080
ASXWQ8 23/03/2016 Put 45.500 5.910 5.910 0.000   0 5.910
ASXRY8 23/03/2016 Call 46.000 0.965 0.965 0.000   0 0.965
ASXRZ8 23/03/2016 Put 46.000 6.290 6.290 0.000   0 6.290
ASXXV8 23/03/2016 Call 46.500 0.850 0.850 0.000   0 0.850
ASXXW8 23/03/2016 Put 46.500 6.675 6.675 0.000   0 6.675
ASXTG8 23/03/2016 Call 47.000 0.750 0.750 0.000   0 0.750
ASXTH8 23/03/2016 Put 47.000 7.080 7.080 0.000   0 7.080
ASXXY8 23/03/2016 Call 47.500 0.660 0.660 0.000   0 0.660
ASXXZ8 23/03/2016 Put 47.500 7.495 7.495 0.000   0 7.495
ASXUB8 23/03/2016 Call 48.000 0.575 0.575 0.000   0 0.575
ASXUC8 23/03/2016 Put 48.000 7.905 7.905 0.000   0 7.905
ASXW98 23/03/2016 Call 49.000 0.440 0.440 0.000   0 0.440
ASXWA8 23/03/2016 Put 49.000 8.775 8.775 0.000   0 8.775
ASXGQ8 23/06/2016 Call 32.000 9.825 9.825 0.000   0 9.825
ASXGR8 23/06/2016 Put 32.000 0.175 0.175 0.000   0 0.175
ASXI58 23/06/2016 Call 33.000 8.865 8.865 0.000   0 8.865
ASXI68 23/06/2016 Put 33.000 0.270 0.270 0.000   0 0.270
ASXI78 23/06/2016 Call 34.000 7.940 7.940 0.000   0 7.940
ASXI88 23/06/2016 Put 34.000 0.400 0.400 0.000   0 0.400
ASXI18 23/06/2016 Call 35.000 7.060 7.060 0.000   0 7.060
ASXI28 23/06/2016 Put 35.000 0.570 0.570 0.000   0 0.570
ASXGY8 23/06/2016 Call 36.000 6.240 6.240 0.000   0 6.240
ASXGZ8 23/06/2016 Put 36.000 0.795 0.795 0.000   0 0.795
ASXI38 23/06/2016 Call 37.000 5.485 5.485 0.000   0 5.485
ASXI48 23/06/2016 Put 37.000 1.075 1.075 0.000   0 1.075
ASXGW8 23/06/2016 Call 38.000 4.805 4.805 0.000   0 4.805
ASXGX8 23/06/2016 Put 38.000 1.420 1.420 0.000   0 1.420
ASXGU8 23/06/2016 Call 39.000 4.190 4.190 0.000   0 4.190
ASXGV8 23/06/2016 Put 39.000 1.820 1.820 0.000   0 1.820
ASXGS8 23/06/2016 Call 40.000 3.620 3.620 0.000   0 3.620
ASXGT8 23/06/2016 Put 40.000 2.280 2.280 0.000   0 2.280
ASXII8 23/06/2016 Call 41.000 3.110 3.110 0.000   0 3.110
ASXIJ8 23/06/2016 Put 41.000 2.800 2.800 0.000   0 2.800
ASXJH8 23/06/2016 Call 42.000 2.660 2.660 0.000   0 2.660
ASXJI8 23/06/2016 Put 42.000 3.390 3.390 0.000   0 3.390
ASXLB8 23/06/2016 Call 43.000 2.245 2.245 0.000   0 2.245
ASXLC8 23/06/2016 Put 43.000 4.035 4.035 0.000   0 4.035
ASXMD8 23/06/2016 Call 44.000 1.900 1.900 0.000   0 1.900
ASXME8 23/06/2016 Put 44.000 4.725 4.725 0.000   0 4.725
ASXQI8 23/06/2016 Call 45.000 1.590 1.590 0.000   0 1.590
ASXQJ8 23/06/2016 Put 45.000 5.465 5.465 0.000   0 5.465
ASXS18 23/06/2016 Call 46.000 1.330 1.330 0.000   0 1.330
ASXS28 23/06/2016 Put 46.000 6.250 6.250 0.000   0 6.250
ASXTI8 23/06/2016 Call 47.000 1.105 1.105 0.000   0 1.105
ASXTJ8 23/06/2016 Put 47.000 7.070 7.070 0.000   0 7.070
ASXUD8 23/06/2016 Call 48.000 0.905 0.905 0.000   0 0.905
ASXUE8 23/06/2016 Put 48.000 7.920 7.920 0.000   0 7.920
ASXWB8 23/06/2016 Call 49.000 0.750 0.750 0.000   0 0.750
ASXWC8 23/06/2016 Put 49.000 8.800 8.800 0.000   0 8.800
ASXXN8 29/09/2016 Call 37.000 5.495 5.495 0.000   0 5.495
ASXXO8 29/09/2016 Put 37.000 1.960 1.960 0.000   0 1.960
ASXX48 29/09/2016 Call 38.000 4.815 4.815 0.000   0 4.815
ASXX58 29/09/2016 Put 38.000 2.385 2.385 0.000   0 2.385
ASXWZ8 29/09/2016 Call 39.000 4.190 4.190 0.000   0 4.190
ASXX38 29/09/2016 Put 39.000 2.840 2.840 0.000   0 2.840
ASXXA8 29/09/2016 Call 40.000 3.655 3.655 0.000   0 3.655
ASXXB8 29/09/2016 Put 40.000 3.355 3.355 0.000   0 3.355
ASXXC8 29/09/2016 Call 41.000 3.165 3.165 0.000   0 3.165
ASXXD8 29/09/2016 Put 41.000 3.915 3.915 0.000   0 3.915
ASXX88 29/09/2016 Call 42.000 2.725 2.725 0.000   0 2.725
ASXX98 29/09/2016 Put 42.000 4.510 4.510 0.000   0 4.510
ASXX68 29/09/2016 Call 43.000 2.350 2.350 0.000   0 2.350
ASXX78 29/09/2016 Put 43.000 5.155 5.155 0.000   0 5.155
ASXXF8 29/09/2016 Call 44.000 2.000 2.000 0.000   0 2.000
ASXXG8 29/09/2016 Put 44.000 5.825 5.825 0.000   0 5.825
ASXXH8 29/09/2016 Call 45.000 1.715 1.715 0.000   0 1.715
ASXXI8 29/09/2016 Put 45.000 6.550 6.550 0.000   0 6.550
ASXXJ8 29/09/2016 Call 46.000 1.445 1.445 0.000   0 1.445
ASXXK8 29/09/2016 Put 46.000 7.285 7.285 0.000   0 7.285
ASXXT8 29/09/2016 Call 47.000 1.235 1.235 0.000   0 1.235
ASXXU8 29/09/2016 Put 47.000 8.075 8.075 0.000   0 8.075
ASXY18 29/09/2016 Call 48.000 1.030 1.030 0.000   0 1.030
ASXY28 29/09/2016 Put 48.000 8.865 8.865 0.000   0 8.865
ASXJG7 22/12/2016 Call 30.000 11.785 11.785 0.000   0 11.785
ASXJH7 22/12/2016 Put 30.000 0.285 0.285 0.000   0 0.285

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.