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
AZJ 5.140 Up 0.040 5.120 5.150 5.110 5.150 5.110 2,832,874 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJBQ7 23/04/2014 Call 0.010 5.140 5.140 0.000   0 5.140
AZJC87 23/04/2014 Call 3.900 1.240 1.240 0.000   0 1.240
AZJC97 23/04/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AZJBF7 23/04/2014 Call 4.000 1.140 1.140 0.000   0 1.140
AZJBG7 23/04/2014 Put 4.000 0.000 0.000 0.000   0 0.000
AZJZQ9 23/04/2014 Call 4.100 1.040 1.040 0.000   0 1.040
AZJZR9 23/04/2014 Put 4.100 0.000 0.000 0.000   0 0.000
AZJBL7 23/04/2014 Call 4.200 0.940 0.940 0.000   0 0.940
AZJBM7 23/04/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AZJZS9 23/04/2014 Call 4.300 0.845 0.845 0.000   0 0.845
AZJZT9 23/04/2014 Put 4.300 0.000 0.000 0.000   0 0.000
AZJBH7 23/04/2014 Call 4.400 0.745 0.745 0.000   0 0.745
AZJBI7 23/04/2014 Put 4.400 0.000 0.000 0.000   0 0.000
AZJB47 23/04/2014 Call 4.500 0.645 0.645 0.000   0 0.645
AZJB57 23/04/2014 Put 4.500 0.000 0.000 0.000   0 0.000
AZJBJ7 23/04/2014 Call 4.600 0.545 0.545 0.000   0 0.545
AZJBK7 23/04/2014 Put 4.600 0.000 0.000 0.000   0 0.000
AZJB27 23/04/2014 Call 4.700 0.445 0.445 0.000   0 0.445
AZJB37 23/04/2014 Put 4.700 0.000 0.000 0.000   60 0.000
AZJZW9 23/04/2014 Call 4.800 0.350 0.350 0.000   0 0.350
AZJZX9 23/04/2014 Put 4.800 0.000 0.000 0.000   1,240 0.000
AZJB67 23/04/2014 Call 4.900 0.255 0.255 0.000   0 0.255
AZJB77 23/04/2014 Put 4.900 0.002 0.002 0.000   900 0.002
AZJZU9 23/04/2014 Call 5.000 0.165 0.165 0.000   6,256 0.165
AZJZV9 23/04/2014 Put 5.000 0.010 0.010 0.000   6,079 0.010
AZJZO9 23/04/2014 Call 5.250 0.020 0.020 0.000   606 0.020
AZJZP9 23/04/2014 Put 5.250 0.135 0.135 0.000   98 0.135
AZJB87 23/04/2014 Call 5.500 0.000 0.000 0.000   492 0.000
AZJB97 23/04/2014 Put 5.500 0.365 0.365 0.000   0 0.365
AZJGY7 23/04/2014 Call 5.510 0.000 0.000 0.000   300 0.000
AZJGZ7 23/04/2014 Put 5.510 0.370 0.370 0.000   0 0.370
AZJBO7 23/04/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJBP7 23/04/2014 Put 5.750 0.610 0.610 0.000   140 0.610
AZJI17 23/04/2014 Call 5.760 0.000 0.000 0.000   0 0.000
AZJI27 23/04/2014 Put 5.760 0.620 0.620 0.000   0 0.620
AZJZY9 23/04/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJB17 23/04/2014 Put 6.000 0.860 0.860 0.000   0 0.860
AZJI37 23/04/2014 Call 6.010 0.000 0.000 0.000   0 0.000
AZJI47 23/04/2014 Put 6.010 0.870 0.870 0.000   0 0.870
AZJC27 23/04/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJC37 23/04/2014 Put 6.250 1.110 1.110 0.000   0 1.110
AZJI67 23/04/2014 Call 6.260 0.000 0.000 0.000   0 0.000
AZJI57 23/04/2014 Put 6.260 1.120 1.120 0.000   0 1.120
AZJEX7 23/04/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJEY7 23/04/2014 Put 6.500 1.360 1.360 0.000   0 1.360
AZJFV7 23/04/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJFW7 23/04/2014 Put 6.750 1.610 1.610 0.000   0 1.610
AZJJG7 23/04/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJH7 23/04/2014 Put 7.000 1.860 1.860 0.000   0 1.860
AZJDK7 29/05/2014 Call 0.010 5.155 5.155 0.000   0 5.155
AZJDN7 29/05/2014 Call 3.900 1.255 1.255 0.000   0 1.255
AZJDO7 29/05/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AZJDL7 29/05/2014 Call 4.000 1.155 1.155 0.000   0 1.155
AZJDM7 29/05/2014 Put 4.000 0.000 0.000 0.000   0 0.000
AZJD47 29/05/2014 Call 4.100 1.055 1.055 0.000   0 1.055
AZJD57 29/05/2014 Put 4.100 0.000 0.000 0.000   0 0.000
AZJCT7 29/05/2014 Call 4.200 0.955 0.955 0.000   0 0.955
AZJCU7 29/05/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AZJD87 29/05/2014 Call 4.300 0.855 0.855 0.000   0 0.855
AZJD97 29/05/2014 Put 4.300 0.001 0.001 0.000   0 0.001
AZJCR7 29/05/2014 Call 4.400 0.760 0.760 0.000   0 0.760
AZJCS7 29/05/2014 Put 4.400 0.002 0.002 0.000   0 0.002
AZJD67 29/05/2014 Call 4.500 0.660 0.660 0.000   0 0.660
AZJD77 29/05/2014 Put 4.500 0.003 0.003 0.000   0 0.003
AZJCP7 29/05/2014 Call 4.600 0.565 0.565 0.000   0 0.565
AZJCQ7 29/05/2014 Put 4.600 0.006 0.006 0.000   0 0.006
AZJCV7 29/05/2014 Call 4.700 0.470 0.470 0.000   0 0.470
AZJCW7 29/05/2014 Put 4.700 0.010 0.010 0.000   100 0.010
AZJCN7 29/05/2014 Call 4.800 0.380 0.380 0.000   0 0.380
AZJCO7 29/05/2014 Put 4.800 0.020 0.020 0.000   100 0.020
AZJCX7 29/05/2014 Call 4.900 0.295 0.295 0.000   2,000 0.295
AZJCY7 29/05/2014 Put 4.900 0.030 0.030 0.000   300 0.030
AZJCL7 29/05/2014 Call 5.000 0.215 0.215 0.000   300 0.215
AZJCM7 29/05/2014 Put 5.000 0.050 0.050 0.000   560 0.050
AZJCH7 29/05/2014 Call 5.250 0.075 0.075 0.000   1,448 0.075
AZJCI7 29/05/2014 Put 5.250 0.160 0.160 0.000   0 0.160
AZJCZ7 29/05/2014 Call 5.500 0.015 0.015 0.000   394 0.015
AZJD17 29/05/2014 Put 5.500 0.360 0.360 0.000   0 0.360
AZJD27 29/05/2014 Call 5.750 0.002 0.002 0.000   0 0.002
AZJD37 29/05/2014 Put 5.750 0.610 0.610 0.000   0 0.610
AZJCJ7 29/05/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJCK7 29/05/2014 Put 6.000 0.860 0.860 0.000   0 0.860
AZJCF7 29/05/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJCG7 29/05/2014 Put 6.250 1.110 1.110 0.000   0 1.110
AZJEZ7 29/05/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJF17 29/05/2014 Put 6.500 1.360 1.360 0.000   0 1.360
AZJFX7 29/05/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJFY7 29/05/2014 Put 6.750 1.610 1.610 0.000   0 1.610
AZJJI7 29/05/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJJ7 29/05/2014 Put 7.000 1.860 1.860 0.000   0 1.860
AZJD38 26/06/2014 Call 0.010 5.165 5.165 0.000   0 5.165
AZJYU8 26/06/2014 Call 2.400 2.750 2.750 0.000   0 2.750
AZJYV8 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
AZJX88 26/06/2014 Call 2.600 2.555 2.555 0.000   0 2.555
AZJX98 26/06/2014 Put 2.600 0.000 0.000 0.000   0 0.000
AZJIF8 26/06/2014 Call 2.700 2.455 2.455 0.000   0 2.455
AZJIG8 26/06/2014 Put 2.700 0.000 0.000 0.000   0 0.000
AZJGX8 26/06/2014 Call 2.800 2.355 2.355 0.000   0 2.355
AZJGY8 26/06/2014 Put 2.800 0.000 0.000 0.000   0 0.000
AZJFM8 26/06/2014 Call 2.900 2.255 2.255 0.000   0 2.255
AZJFN8 26/06/2014 Put 2.900 0.000 0.000 0.000   0 0.000
AZJDZ8 26/06/2014 Call 3.000 2.160 2.160 0.000   0 2.160
AZJE18 26/06/2014 Put 3.000 0.000 0.000 0.000   0 0.000
AZJCW8 26/06/2014 Call 3.100 2.060 2.060 0.000   0 2.060
AZJCX8 26/06/2014 Put 3.100 0.000 0.000 0.000   0 0.000
AZJCU8 26/06/2014 Call 3.200 1.960 1.960 0.000   0 1.960
AZJCV8 26/06/2014 Put 3.200 0.000 0.000 0.000   0 0.000
AZJD18 26/06/2014 Call 3.300 1.860 1.860 0.000   0 1.860
AZJD28 26/06/2014 Put 3.300 0.000 0.000 0.000   0 0.000
AZJCS8 26/06/2014 Call 3.400 1.765 1.765 0.000   0 1.765
AZJCT8 26/06/2014 Put 3.400 0.000 0.000 0.000   0 0.000
AZJCY8 26/06/2014 Call 3.500 1.665 1.665 0.000   0 1.665
AZJCZ8 26/06/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AZJD48 26/06/2014 Call 3.600 1.565 1.565 0.000   0 1.565
AZJD58 26/06/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJD68 26/06/2014 Call 3.700 1.465 1.465 0.000   0 1.465
AZJD78 26/06/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AZJK18 26/06/2014 Call 3.800 1.365 1.365 0.000   0 1.365
AZJK28 26/06/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AZJR88 26/06/2014 Call 3.900 1.265 1.265 0.000   0 1.265
AZJR98 26/06/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AZJRF8 26/06/2014 Call 4.000 1.165 1.165 0.000   0 1.165
AZJRG8 26/06/2014 Put 4.000 0.000 0.000 0.000   0 0.000
AZJSD8 26/06/2014 Call 4.100 1.065 1.065 0.000   0 1.065
AZJSE8 26/06/2014 Put 4.100 0.000 0.000 0.000   0 0.000
AZJX68 26/06/2014 Call 4.200 0.965 0.965 0.000   0 0.965
AZJX78 26/06/2014 Put 4.200 0.001 0.001 0.000   10,000 0.001
AZJUM9 26/06/2014 Call 4.300 0.865 0.865 0.000   0 0.865
AZJUN9 26/06/2014 Put 4.300 0.002 0.002 0.000   0 0.002
AZJCH9 26/06/2014 Call 4.400 0.770 0.770 0.000   0 0.770
AZJCI9 26/06/2014 Put 4.400 0.004 0.004 0.000   3,000 0.004
AZJUK9 26/06/2014 Call 4.500 0.670 0.670 0.000   0 0.670
AZJUL9 26/06/2014 Put 4.500 0.007 0.007 0.000   0 0.007
AZJFS9 26/06/2014 Call 4.600 0.575 0.575 0.000   450 0.575
AZJFT9 26/06/2014 Put 4.600 0.010 0.010 0.000   183 0.010
AZJUI9 26/06/2014 Call 4.700 0.485 0.485 0.000   1,500 0.485
AZJUJ9 26/06/2014 Put 4.700 0.020 0.020 0.000   500 0.020
AZJL87 26/06/2014 Call 4.710 0.475 0.475 0.000   0 0.475
AZJL97 26/06/2014 Put 4.710 0.020 0.020 0.000   0 0.020
AZJJI9 26/06/2014 Call 4.800 0.400 0.400 0.000   0 0.400
AZJJJ9 26/06/2014 Put 4.800 0.030 0.030 0.000   0 0.030
AZJLB7 26/06/2014 Call 4.810 0.390 0.390 0.000   0 0.390
AZJLA7 26/06/2014 Put 4.810 0.030 0.030 0.000   0 0.030
AZJUG9 26/06/2014 Call 4.900 0.320 0.320 0.000   13 0.320
AZJUH9 26/06/2014 Put 4.900 0.045 0.045 0.000   300 0.045
AZJLC7 26/06/2014 Call 4.910 0.315 0.315 0.000   0 0.315
AZJLD7 26/06/2014 Put 4.910 0.050 0.050 0.000   0 0.050
AZJM79 26/06/2014 Call 5.000 0.250 0.250 0.000   0 0.250
AZJM89 26/06/2014 Put 5.000 0.070 0.070 0.075 145 515 0.070
AZJLF7 26/06/2014 Call 5.010 0.245 0.245 0.000   0 0.245
AZJLE7 26/06/2014 Put 5.010 0.070 0.070 0.000   0 0.070
AZJV99 26/06/2014 Call 5.250 0.115 0.115 0.000   2,847 0.115
AZJVA9 26/06/2014 Put 5.250 0.170 0.170 0.000   83 0.170
AZJRS9 26/06/2014 Call 5.500 0.040 0.040 0.000   185 0.040
AZJRT9 26/06/2014 Put 5.500 0.360 0.360 0.000   0 0.360
AZJVT9 26/06/2014 Call 5.750 0.010 0.010 0.000   150 0.010
AZJVU9 26/06/2014 Put 5.750 0.610 0.610 0.000   0 0.610
AZJT29 26/06/2014 Call 6.000 0.002 0.002 0.000   416 0.002
AZJT39 26/06/2014 Put 6.000 0.860 0.860 0.000   0 0.860
AZJC47 26/06/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJC57 26/06/2014 Put 6.250 1.110 1.110 0.000   0 1.110
AZJF27 26/06/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJF37 26/06/2014 Put 6.500 1.360 1.360 0.000   0 1.360
AZJFZ7 26/06/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG17 26/06/2014 Put 6.750 1.610 1.610 0.000   0 1.610
AZJJK7 26/06/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJL7 26/06/2014 Put 7.000 1.860 1.860 0.000   0 1.860
AZJJ77 24/07/2014 Call 0.010 5.175 5.175 0.000   0 5.175
AZJJ87 24/07/2014 Call 4.100 1.075 1.075 0.000   0 1.075
AZJJ97 24/07/2014 Put 4.100 0.002 0.002 0.000   0 0.002
AZJI77 24/07/2014 Call 4.200 0.980 0.980 0.000   0 0.980
AZJI87 24/07/2014 Put 4.200 0.005 0.005 0.000   0 0.005
AZJI97 24/07/2014 Call 4.300 0.880 0.880 0.000   0 0.880
AZJIF7 24/07/2014 Put 4.300 0.008 0.008 0.000   0 0.008
AZJIG7 24/07/2014 Call 4.400 0.780 0.780 0.000   0 0.780
AZJIH7 24/07/2014 Put 4.400 0.015 0.015 0.000   0 0.015
AZJII7 24/07/2014 Call 4.500 0.690 0.690 0.000   0 0.690
AZJIJ7 24/07/2014 Put 4.500 0.020 0.020 0.000   0 0.020
AZJIK7 24/07/2014 Call 4.600 0.600 0.600 0.000   0 0.600
AZJIL7 24/07/2014 Put 4.600 0.025 0.025 0.000   0 0.025
AZJIM7 24/07/2014 Call 4.700 0.510 0.510 0.000   0 0.510
AZJIN7 24/07/2014 Put 4.700 0.035 0.035 0.000   0 0.035
AZJIO7 24/07/2014 Call 4.800 0.430 0.430 0.000   0 0.430
AZJIP7 24/07/2014 Put 4.800 0.050 0.050 0.000   246 0.050
AZJIQ7 24/07/2014 Call 4.900 0.350 0.350 0.000   0 0.350
AZJIR7 24/07/2014 Put 4.900 0.070 0.070 0.000   132 0.070
AZJIS7 24/07/2014 Call 5.000 0.280 0.280 0.000   0 0.280
AZJIT7 24/07/2014 Put 5.000 0.095 0.095 0.000   0 0.095
AZJIU7 24/07/2014 Call 5.250 0.145 0.145 0.000   0 0.145
AZJIV7 24/07/2014 Put 5.250 0.205 0.205 0.000   0 0.205
AZJIW7 24/07/2014 Call 5.500 0.065 0.065 0.000   0 0.065
AZJIX7 24/07/2014 Put 5.500 0.375 0.375 0.000   0 0.375
AZJIY7 24/07/2014 Call 5.750 0.025 0.025 0.000   0 0.025
AZJIZ7 24/07/2014 Put 5.750 0.610 0.610 0.000   0 0.610
AZJJ17 24/07/2014 Call 6.000 0.008 0.008 0.000   0 0.008
AZJJ27 24/07/2014 Put 6.000 0.860 0.860 0.000   0 0.860
AZJJ37 24/07/2014 Call 6.250 0.003 0.003 0.000   0 0.003
AZJJ47 24/07/2014 Put 6.250 1.110 1.110 0.000   0 1.110
AZJJ57 24/07/2014 Call 6.500 0.001 0.001 0.000   0 0.001
AZJJ67 24/07/2014 Put 6.500 1.360 1.360 0.000   0 1.360
AZJJA7 24/07/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJJB7 24/07/2014 Put 6.750 1.610 1.610 0.000   0 1.610
AZJJM7 24/07/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJN7 24/07/2014 Put 7.000 1.860 1.860 0.000   0 1.860
AZJKN7 28/08/2014 Call 0.010 5.180 5.180 0.000   0 5.180
AZJKO7 28/08/2014 Call 4.300 0.885 0.885 0.000   0 0.885
AZJKP7 28/08/2014 Put 4.300 0.020 0.020 0.000   0 0.020
AZJKL7 28/08/2014 Call 4.400 0.790 0.790 0.000   0 0.790
AZJKM7 28/08/2014 Put 4.400 0.025 0.025 0.000   0 0.025
AZJJY7 28/08/2014 Call 4.500 0.705 0.705 0.000   0 0.705
AZJJZ7 28/08/2014 Put 4.500 0.030 0.030 0.000   0 0.030
AZJKF7 28/08/2014 Call 4.600 0.620 0.620 0.000   0 0.620
AZJKG7 28/08/2014 Put 4.600 0.040 0.040 0.000   0 0.040
AZJK17 28/08/2014 Call 4.700 0.540 0.540 0.000   0 0.540
AZJK27 28/08/2014 Put 4.700 0.055 0.055 0.000   0 0.055
AZJKJ7 28/08/2014 Call 4.800 0.465 0.465 0.000   0 0.465
AZJKK7 28/08/2014 Put 4.800 0.070 0.070 0.000   0 0.070
AZJK57 28/08/2014 Call 4.900 0.390 0.390 0.000   0 0.390
AZJK67 28/08/2014 Put 4.900 0.095 0.095 0.000   0 0.095
AZJKD7 28/08/2014 Call 5.000 0.325 0.325 0.000   0 0.325
AZJKE7 28/08/2014 Put 5.000 0.130 0.130 0.000   1,060 0.130
AZJJU7 28/08/2014 Call 5.250 0.190 0.190 0.000   0 0.190
AZJJV7 28/08/2014 Put 5.250 0.250 0.250 0.000   0 0.250
AZJK37 28/08/2014 Call 5.500 0.100 0.100 0.000   360 0.100
AZJK47 28/08/2014 Put 5.500 0.425 0.425 0.000   30 0.425
AZJK77 28/08/2014 Call 5.750 0.050 0.050 0.000   0 0.050
AZJK87 28/08/2014 Put 5.750 0.640 0.640 0.000   20 0.640
AZJKH7 28/08/2014 Call 6.000 0.025 0.025 0.000   0 0.025
AZJKI7 28/08/2014 Put 6.000 0.875 0.875 0.000   0 0.875
AZJJW7 28/08/2014 Call 6.250 0.015 0.015 0.000   0 0.015
AZJJX7 28/08/2014 Put 6.250 1.120 1.120 0.000   0 1.120
AZJK97 28/08/2014 Call 6.500 0.007 0.007 0.000   0 0.007
AZJKA7 28/08/2014 Put 6.500 1.370 1.370 0.000   0 1.370
AZJKB7 28/08/2014 Call 6.750 0.004 0.004 0.000   0 0.004
AZJKC7 28/08/2014 Put 6.750 1.620 1.620 0.000   0 1.620
AZJJS7 28/08/2014 Call 7.000 0.002 0.002 0.000   0 0.002
AZJJT7 28/08/2014 Put 7.000 1.870 1.870 0.000   0 1.870
AZJEJ9 25/09/2014 Call 0.010 5.115 5.115 0.000   30,000 5.115
AZJE29 25/09/2014 Call 2.600 2.565 2.565 0.000   0 2.565
AZJE39 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
AZJE69 25/09/2014 Call 2.800 2.370 2.370 0.000   0 2.370
AZJE79 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
AZJDX9 25/09/2014 Call 3.000 2.170 2.170 0.000   0 2.170
AZJDY9 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
AZJDV9 25/09/2014 Call 3.200 1.975 1.975 0.000   0 1.975
AZJDW9 25/09/2014 Put 3.200 0.000 0.000 0.000   0 0.000
AZJDZ9 25/09/2014 Call 3.400 1.780 1.780 0.000   0 1.780
AZJE19 25/09/2014 Put 3.400 0.001 0.001 0.000   0 0.001
AZJE49 25/09/2014 Call 3.600 1.580 1.580 0.000   0 1.580
AZJE59 25/09/2014 Put 3.600 0.003 0.003 0.000   0 0.003
AZJEH9 25/09/2014 Call 3.800 1.385 1.385 0.000   0 1.385
AZJEI9 25/09/2014 Put 3.800 0.006 0.006 0.000   0 0.006
AZJZM9 25/09/2014 Call 3.900 1.285 1.285 0.000   0 1.285
AZJZN9 25/09/2014 Put 3.900 0.008 0.008 0.000   0 0.008
AZJEF9 25/09/2014 Call 4.000 1.185 1.185 0.000   0 1.185
AZJEG9 25/09/2014 Put 4.000 0.010 0.010 0.000   0 0.010
AZJYU9 25/09/2014 Call 4.100 1.090 1.090 0.000   0 1.090
AZJYV9 25/09/2014 Put 4.100 0.015 0.015 0.000   0 0.015
AZJE89 25/09/2014 Call 4.200 0.990 0.990 0.000   116 0.990
AZJE99 25/09/2014 Put 4.200 0.020 0.020 0.000   0 0.020
AZJYO9 25/09/2014 Call 4.300 0.895 0.895 0.000   0 0.895
AZJYP9 25/09/2014 Put 4.300 0.030 0.030 0.000   0 0.030
AZJF29 25/09/2014 Call 4.400 0.805 0.805 0.000   0 0.805
AZJF39 25/09/2014 Put 4.400 0.035 0.035 0.000   0 0.035
AZJYS9 25/09/2014 Call 4.500 0.715 0.715 0.000   0 0.715
AZJYT9 25/09/2014 Put 4.500 0.050 0.050 0.000   80 0.050
AZJF57 25/09/2014 Call 4.510 0.645 0.645 0.000   300 0.645
AZJF47 25/09/2014 Put 4.510 0.050 0.050 0.000   0 0.050
AZJFU9 25/09/2014 Call 4.600 0.630 0.630 0.000   0 0.630
AZJFV9 25/09/2014 Put 4.600 0.065 0.065 0.000   0 0.065
AZJYW9 25/09/2014 Call 4.700 0.545 0.545 0.000   0 0.545
AZJYX9 25/09/2014 Put 4.700 0.085 0.085 0.000   0 0.085
AZJLG7 25/09/2014 Call 4.710 0.485 0.485 0.000   0 0.485
AZJLH7 25/09/2014 Put 4.710 0.085 0.085 0.000   0 0.085
AZJJK9 25/09/2014 Call 4.800 0.470 0.470 0.000   5,550 0.470
AZJJL9 25/09/2014 Put 4.800 0.110 0.110 0.000   60 0.110
AZJLJ7 25/09/2014 Call 4.810 0.415 0.415 0.000   0 0.415
AZJLI7 25/09/2014 Put 4.810 0.115 0.115 0.000   0 0.115
AZJYQ9 25/09/2014 Call 4.900 0.400 0.400 0.000   7,243 0.400
AZJYR9 25/09/2014 Put 4.900 0.140 0.140 0.000   0 0.140
AZJLK7 25/09/2014 Call 4.910 0.350 0.350 0.000   0 0.350
AZJLL7 25/09/2014 Put 4.910 0.145 0.145 0.000   0 0.145
AZJM99 25/09/2014 Call 5.000 0.330 0.330 0.000   10,060 0.330
AZJMA9 25/09/2014 Put 5.000 0.180 0.180 0.000   300 0.180
AZJLN7 25/09/2014 Call 5.010 0.290 0.290 0.000   0 0.290
AZJLM7 25/09/2014 Put 5.010 0.180 0.180 0.000   0 0.180
AZJYM9 25/09/2014 Call 5.250 0.195 0.195 0.000   1,800 0.195
AZJYN9 25/09/2014 Put 5.250 0.300 0.300 0.000   0 0.300
AZJRU9 25/09/2014 Call 5.500 0.105 0.105 0.000   700 0.105
AZJRV9 25/09/2014 Put 5.500 0.465 0.465 0.000   0 0.465
AZJYZ9 25/09/2014 Call 5.750 0.050 0.050 0.000   0 0.050
AZJZ19 25/09/2014 Put 5.750 0.670 0.670 0.000   0 0.670
AZJT49 25/09/2014 Call 6.000 0.020 0.020 0.000   0 0.020
AZJT59 25/09/2014 Put 6.000 0.895 0.895 0.000   0 0.895
AZJC67 25/09/2014 Call 6.250 0.009 0.009 0.000   0 0.009
AZJC77 25/09/2014 Put 6.250 1.135 1.135 0.000   0 1.135
AZJYA9 25/09/2014 Call 6.500 0.004 0.004 0.000   0 0.004
AZJYB9 25/09/2014 Put 6.500 1.385 1.385 0.000   0 1.385
AZJG27 25/09/2014 Call 6.750 0.001 0.001 0.000   0 0.001
AZJG37 25/09/2014 Put 6.750 1.630 1.630 0.000   0 1.630
AZJJO7 25/09/2014 Call 7.000 0.001 0.001 0.000   200 0.001
AZJJP7 25/09/2014 Put 7.000 1.875 1.875 0.000   0 1.875
AZJGK8 18/12/2014 Call 0.010 5.150 5.150 0.000   0 5.150
AZJYW8 18/12/2014 Call 2.400 2.765 2.765 0.000   0 2.765
AZJYX8 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
AZJXC8 18/12/2014 Call 2.600 2.565 2.565 0.000   0 2.565
AZJXD8 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
AZJIH8 18/12/2014 Call 2.700 2.465 2.465 0.000   0 2.465
AZJII8 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
AZJGZ8 18/12/2014 Call 2.800 2.370 2.370 0.000   0 2.370
AZJI18 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
AZJGN8 18/12/2014 Call 2.900 2.270 2.270 0.000   0 2.270
AZJGO8 18/12/2014 Put 2.900 0.001 0.001 0.000   0 0.001
AZJFY8 18/12/2014 Call 3.000 2.170 2.170 0.000   0 2.170
AZJFZ8 18/12/2014 Put 3.000 0.001 0.001 0.000   0 0.001
AZJG58 18/12/2014 Call 3.100 2.075 2.075 0.000   0 2.075
AZJG68 18/12/2014 Put 3.100 0.002 0.002 0.000   0 0.002
AZJG38 18/12/2014 Call 3.200 1.975 1.975 0.000   0 1.975
AZJG48 18/12/2014 Put 3.200 0.003 0.003 0.000   0 0.003
AZJG78 18/12/2014 Call 3.300 1.880 1.880 0.000   0 1.880
AZJG88 18/12/2014 Put 3.300 0.005 0.005 0.000   0 0.005
AZJG18 18/12/2014 Call 3.400 1.780 1.780 0.000   0 1.780
AZJG28 18/12/2014 Put 3.400 0.008 0.008 0.000   0 0.008
AZJIL8 18/12/2014 Call 3.500 1.685 1.685 0.000   0 1.685
AZJIM8 18/12/2014 Put 3.500 0.010 0.010 0.000   0 0.010
AZJJ58 18/12/2014 Call 3.600 1.585 1.585 0.000   0 1.585
AZJJ68 18/12/2014 Put 3.600 0.015 0.015 0.000   0 0.015
AZJJB8 18/12/2014 Call 3.700 1.485 1.485 0.000   0 1.485
AZJJC8 18/12/2014 Put 3.700 0.015 0.015 0.000   0 0.015
AZJK38 18/12/2014 Call 3.800 1.390 1.390 0.000   0 1.390
AZJK48 18/12/2014 Put 3.800 0.020 0.020 0.000   0 0.020
AZJRJ8 18/12/2014 Call 3.900 1.290 1.290 0.000   0 1.290
AZJRK8 18/12/2014 Put 3.900 0.020 0.020 0.000   0 0.020
AZJRH8 18/12/2014 Call 4.000 1.195 1.195 0.000   0 1.195
AZJRI8 18/12/2014 Put 4.000 0.030 0.030 0.000   0 0.030
AZJSF8 18/12/2014 Call 4.100 1.100 1.100 0.000   0 1.100
AZJSG8 18/12/2014 Put 4.100 0.035 0.035 0.000   0 0.035
AZJXA8 18/12/2014 Call 4.200 1.005 1.005 0.000   0 1.005
AZJXB8 18/12/2014 Put 4.200 0.045 0.045 0.000   0 0.045
AZJDX7 18/12/2014 Call 4.300 0.915 0.915 0.000   0 0.915
AZJDY7 18/12/2014 Put 4.300 0.055 0.055 0.000   0 0.055
AZJCJ9 18/12/2014 Call 4.400 0.825 0.825 0.000   0 0.825
AZJCK9 18/12/2014 Put 4.400 0.065 0.065 0.000   0 0.065
AZJDT7 18/12/2014 Call 4.500 0.745 0.745 0.000   0 0.745
AZJDU7 18/12/2014 Put 4.500 0.085 0.085 0.000   0 0.085
AZJFW9 18/12/2014 Call 4.600 0.665 0.665 0.000   0 0.665
AZJFX9 18/12/2014 Put 4.600 0.105 0.105 0.000   0 0.105
AZJDR7 18/12/2014 Call 4.700 0.585 0.585 0.000   0 0.585
AZJDS7 18/12/2014 Put 4.700 0.130 0.130 0.000   0 0.130
AZJJM9 18/12/2014 Call 4.800 0.515 0.515 0.000   0 0.515
AZJJN9 18/12/2014 Put 4.800 0.160 0.160 0.000   9,669 0.160
AZJDV7 18/12/2014 Call 4.900 0.450 0.450 0.000   0 0.450
AZJDW7 18/12/2014 Put 4.900 0.190 0.190 0.000   5,000 0.190
AZJMB9 18/12/2014 Call 5.000 0.385 0.385 0.000   0 0.385
AZJMC9 18/12/2014 Put 5.000 0.230 0.230 0.000   0 0.230
AZJE27 18/12/2014 Call 5.250 0.255 0.255 0.000   0 0.255
AZJE37 18/12/2014 Put 5.250 0.350 0.350 0.000   0 0.350
AZJRW9 18/12/2014 Call 5.500 0.160 0.160 0.000   0 0.160
AZJRX9 18/12/2014 Put 5.500 0.510 0.510 0.000   0 0.510
AZJDP7 18/12/2014 Call 5.750 0.095 0.095 0.000   0 0.095
AZJDQ7 18/12/2014 Put 5.750 0.695 0.695 0.000   0 0.695
AZJT69 18/12/2014 Call 6.000 0.055 0.055 0.000   0 0.055
AZJT79 18/12/2014 Put 6.000 0.910 0.910 0.000   0 0.910
AZJDZ7 18/12/2014 Call 6.250 0.035 0.035 0.000   0 0.035
AZJE17 18/12/2014 Put 6.250 1.140 1.140 0.000   0 1.140
AZJYC9 18/12/2014 Call 6.500 0.020 0.020 0.000   0 0.020
AZJYD9 18/12/2014 Put 6.500 1.385 1.385 0.000   0 1.385
AZJG47 18/12/2014 Call 6.750 0.015 0.015 0.000   0 0.015
AZJG57 18/12/2014 Put 6.750 1.630 1.630 0.000   0 1.630
AZJJQ7 18/12/2014 Call 7.000 0.006 0.006 0.000   0 0.006
AZJJR7 18/12/2014 Put 7.000 1.880 1.880 0.000   0 1.880
AZJL77 26/03/2015 Call 0.010 5.115 5.115 0.000   0 5.115
AZJPY9 26/03/2015 Call 3.000 2.170 2.170 0.000   0 2.170
AZJPZ9 26/03/2015 Put 3.000 0.003 0.003 0.000   0 0.003
AZJP49 26/03/2015 Call 3.200 1.975 1.975 0.000   0 1.975
AZJP59 26/03/2015 Put 3.200 0.007 0.007 0.000   0 0.007
AZJP69 26/03/2015 Call 3.400 1.780 1.780 0.000   0 1.780
AZJP79 26/03/2015 Put 3.400 0.015 0.015 0.000   0 0.015
AZJPK9 26/03/2015 Call 3.600 1.590 1.590 0.000   0 1.590
AZJPL9 26/03/2015 Put 3.600 0.020 0.020 0.000   0 0.020
AZJP89 26/03/2015 Call 3.800 1.395 1.395 0.000   0 1.395
AZJP99 26/03/2015 Put 3.800 0.035 0.035 0.000   0 0.035
AZJP29 26/03/2015 Call 4.000 1.210 1.210 0.000   0 1.210
AZJP39 26/03/2015 Put 4.000 0.050 0.050 0.000   0 0.050
AZJNZ9 26/03/2015 Call 4.200 1.030 1.030 0.000   0 1.030
AZJP19 26/03/2015 Put 4.200 0.075 0.075 0.000   0 0.075
AZJL57 26/03/2015 Call 4.300 0.945 0.945 0.000   0 0.945
AZJL67 26/03/2015 Put 4.300 0.095 0.095 0.000   0 0.095
AZJPO9 26/03/2015 Call 4.400 0.860 0.860 0.000   0 0.860
AZJPP9 26/03/2015 Put 4.400 0.110 0.110 0.000   0 0.110
AZJKY7 26/03/2015 Call 4.500 0.780 0.780 0.000   0 0.780
AZJKZ7 26/03/2015 Put 4.500 0.135 0.135 0.000   0 0.135
AZJPM9 26/03/2015 Call 4.600 0.705 0.705 0.000   0 0.705
AZJPN9 26/03/2015 Put 4.600 0.160 0.160 0.000   0 0.160
AZJL17 26/03/2015 Call 4.700 0.635 0.635 0.000   0 0.635
AZJL27 26/03/2015 Put 4.700 0.190 0.190 0.000   0 0.190
AZJNX9 26/03/2015 Call 4.800 0.565 0.565 0.000   0 0.565
AZJNY9 26/03/2015 Put 4.800 0.220 0.220 0.000   0 0.220
AZJL37 26/03/2015 Call 4.900 0.505 0.505 0.000   0 0.505
AZJL47 26/03/2015 Put 4.900 0.255 0.255 0.000   0 0.255
AZJR19 26/03/2015 Call 5.000 0.445 0.445 0.000   0 0.445
AZJR29 26/03/2015 Put 5.000 0.300 0.300 0.000   0 0.300
AZJKQ7 26/03/2015 Call 5.250 0.315 0.315 0.000   0 0.315
AZJKR7 26/03/2015 Put 5.250 0.420 0.420 0.000   0 0.420
AZJRY9 26/03/2015 Call 5.500 0.215 0.215 0.000   30 0.215
AZJRZ9 26/03/2015 Put 5.500 0.570 0.570 0.000   0 0.570
AZJKS7 26/03/2015 Call 5.750 0.145 0.145 0.000   0 0.145
AZJKT7 26/03/2015 Put 5.750 0.745 0.745 0.000   0 0.745
AZJT89 26/03/2015 Call 6.000 0.095 0.095 0.000   60 0.095
AZJT99 26/03/2015 Put 6.000 0.945 0.945 0.000   0 0.945
AZJKW7 26/03/2015 Call 6.250 0.060 0.060 0.000   300 0.060
AZJKX7 26/03/2015 Put 6.250 1.165 1.165 0.000   0 1.165
AZJYE9 26/03/2015 Call 6.500 0.035 0.035 0.000   0 0.035
AZJYF9 26/03/2015 Put 6.500 1.400 1.400 0.000   0 1.400
AZJKU7 26/03/2015 Call 6.750 0.025 0.025 0.000   0 0.025
AZJKV7 26/03/2015 Put 6.750 1.640 1.640 0.000   0 1.640
AZJF67 26/03/2015 Call 7.000 0.015 0.015 0.000   0 0.015
AZJF77 26/03/2015 Put 7.000 1.885 1.885 0.000   0 1.885
AZJYB8 25/06/2015 Call 0.010 5.110 5.110 0.000   0 5.110
AZJYZ8 25/06/2015 Call 2.400 2.765 2.765 0.000   0 2.765
AZJZ18 25/06/2015 Put 2.400 0.001 0.001 0.000   0 0.001
AZJXY8 25/06/2015 Call 2.600 2.565 2.565 0.000   0 2.565
AZJXZ8 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.001
AZJXV8 25/06/2015 Call 2.800 2.370 2.370 0.000   0 2.370
AZJXW8 25/06/2015 Put 2.800 0.004 0.004 0.000   0 0.004
AZJY58 25/06/2015 Call 3.000 2.170 2.170 0.000   0 2.170
AZJY68 25/06/2015 Put 3.000 0.008 0.008 0.000   0 0.008
AZJY78 25/06/2015 Call 3.200 1.975 1.975 0.000   0 1.975
AZJY88 25/06/2015 Put 3.200 0.015 0.015 0.000   0 0.015
AZJY98 25/06/2015 Call 3.400 1.780 1.780 0.000   0 1.780
AZJYA8 25/06/2015 Put 3.400 0.030 0.030 0.000   0 0.030
AZJXT8 25/06/2015 Call 3.600 1.590 1.590 0.000   0 1.590
AZJXU8 25/06/2015 Put 3.600 0.045 0.045 0.000   0 0.045
AZJY18 25/06/2015 Call 3.800 1.410 1.410 0.000   0 1.410
AZJY28 25/06/2015 Put 3.800 0.075 0.075 0.000   0 0.075
AZJXR8 25/06/2015 Call 4.000 1.240 1.240 0.000   0 1.240
AZJXS8 25/06/2015 Put 4.000 0.110 0.110 0.000   0 0.110
AZJY38 25/06/2015 Call 4.200 1.080 1.080 0.000   0 1.080
AZJY48 25/06/2015 Put 4.200 0.155 0.155 0.000   0 0.155
AZJCL9 25/06/2015 Call 4.400 0.940 0.940 0.000   0 0.940
AZJCM9 25/06/2015 Put 4.400 0.215 0.215 0.000   0 0.215
AZJFY9 25/06/2015 Call 4.600 0.810 0.810 0.000   0 0.810
AZJFZ9 25/06/2015 Put 4.600 0.290 0.290 0.000   0 0.290
AZJJO9 25/06/2015 Call 4.800 0.695 0.695 0.000   0 0.695
AZJJP9 25/06/2015 Put 4.800 0.375 0.375 0.000   0 0.375
AZJMD9 25/06/2015 Call 5.000 0.590 0.590 0.000   0 0.590
AZJME9 25/06/2015 Put 5.000 0.470 0.470 0.000   0 0.470
AZJS19 25/06/2015 Call 5.500 0.385 0.385 0.000   0 0.385
AZJS29 25/06/2015 Put 5.500 0.760 0.760 0.000   0 0.760
AZJTA9 25/06/2015 Call 6.000 0.245 0.245 0.000   0 0.245
AZJTB9 25/06/2015 Put 6.000 1.115 1.115 0.000   0 1.115
AZJYG9 25/06/2015 Call 6.500 0.150 0.150 0.000   0 0.150
AZJYH9 25/06/2015 Put 6.500 1.515 1.515 0.000   0 1.515
AZJF87 25/06/2015 Call 7.000 0.090 0.090 0.000   0 0.090
AZJF97 25/06/2015 Put 7.000 1.950 1.950 0.000   0 1.950
AZJZK9 24/09/2015 Call 3.800 1.380 1.380 0.000   0 1.380
AZJZL9 24/09/2015 Put 3.800 0.030 0.030 0.000   0 0.030
AZJZA9 24/09/2015 Call 4.000 1.190 1.190 0.000   0 1.190
AZJZB9 24/09/2015 Put 4.000 0.050 0.050 0.000   0 0.050
AZJZ69 24/09/2015 Call 4.200 1.010 1.010 0.000   0 1.010
AZJZ79 24/09/2015 Put 4.200 0.085 0.085 0.000   0 0.085
AZJZC9 24/09/2015 Call 4.400 0.845 0.845 0.000   0 0.845
AZJZD9 24/09/2015 Put 4.400 0.130 0.130 0.000   0 0.130
AZJZ49 24/09/2015 Call 4.600 0.700 0.700 0.000   0 0.700
AZJZ59 24/09/2015 Put 4.600 0.190 0.190 0.000   0 0.190
AZJZ29 24/09/2015 Call 4.800 0.575 0.575 0.000   0 0.575
AZJZ39 24/09/2015 Put 4.800 0.265 0.265 0.000   0 0.265
AZJZ89 24/09/2015 Call 5.000 0.465 0.465 0.000   0 0.465
AZJZ99 24/09/2015 Put 5.000 0.360 0.360 0.000   0 0.360
AZJZI9 24/09/2015 Call 5.500 0.255 0.255 0.000   0 0.255
AZJZJ9 24/09/2015 Put 5.500 0.655 0.655 0.000   0 0.655
AZJZE9 24/09/2015 Call 6.000 0.135 0.135 0.000   0 0.135
AZJZF9 24/09/2015 Put 6.000 1.025 1.025 0.000   0 1.025
AZJZG9 24/09/2015 Call 6.500 0.065 0.065 0.000   0 0.065
AZJZH9 24/09/2015 Put 6.500 1.445 1.445 0.000   0 1.445
AZJFF7 24/09/2015 Call 7.000 0.030 0.030 0.000   0 0.030
AZJFG7 24/09/2015 Put 7.000 1.900 1.900 0.000   0 1.900
AZJBM9 17/12/2015 Call 3.000 2.170 2.170 0.000   0 2.170
AZJBO9 17/12/2015 Put 3.000 0.006 0.006 0.000   0 0.006
AZJZ28 17/12/2015 Call 3.200 1.970 1.970 0.000   0 1.970
AZJZ38 17/12/2015 Put 3.200 0.015 0.015 0.000   0 0.015
AZJYG8 17/12/2015 Call 3.400 1.775 1.775 0.000   0 1.775
AZJYH8 17/12/2015 Put 3.400 0.025 0.025 0.000   0 0.025
AZJBP9 17/12/2015 Call 3.600 1.580 1.580 0.000   0 1.580
AZJBQ9 17/12/2015 Put 3.600 0.040 0.040 0.000   0 0.040
AZJZ68 17/12/2015 Call 3.800 1.390 1.390 0.000   0 1.390
AZJZ78 17/12/2015 Put 3.800 0.065 0.065 0.000   0 0.065
AZJZ88 17/12/2015 Call 4.000 1.210 1.210 0.000   0 1.210
AZJZ98 17/12/2015 Put 4.000 0.100 0.100 0.000   0 0.100
AZJYK8 17/12/2015 Call 4.200 1.040 1.040 0.000   0 1.040
AZJYL8 17/12/2015 Put 4.200 0.145 0.145 0.000   0 0.145
AZJZ48 17/12/2015 Call 4.400 0.890 0.890 0.000   0 0.890
AZJZ58 17/12/2015 Put 4.400 0.205 0.205 0.000   0 0.205
AZJYI8 17/12/2015 Call 4.600 0.755 0.755 0.000   0 0.755
AZJYJ8 17/12/2015 Put 4.600 0.275 0.275 0.000   0 0.275
AZJJQ9 17/12/2015 Call 4.800 0.640 0.640 0.000   0 0.640
AZJJR9 17/12/2015 Put 4.800 0.360 0.360 0.000   0 0.360
AZJMF9 17/12/2015 Call 5.000 0.535 0.535 0.000   0 0.535
AZJMG9 17/12/2015 Put 5.000 0.455 0.455 0.000   0 0.455
AZJS39 17/12/2015 Call 5.500 0.330 0.330 0.000   0 0.330
AZJS49 17/12/2015 Put 5.500 0.750 0.750 0.000   0 0.750
AZJTC9 17/12/2015 Call 6.000 0.200 0.200 0.000   0 0.200
AZJTD9 17/12/2015 Put 6.000 1.105 1.105 0.000   0 1.105
AZJYI9 17/12/2015 Call 6.500 0.115 0.115 0.000   0 0.115
AZJYJ9 17/12/2015 Put 6.500 1.505 1.505 0.000   0 1.505
AZJFH7 17/12/2015 Call 7.000 0.065 0.065 0.000   0 0.065
AZJFI7 17/12/2015 Put 7.000 1.940 1.940 0.000   0 1.940
AZJV59 23/06/2016 Call 3.400 1.780 1.780 0.000   0 1.780
AZJV69 23/06/2016 Put 3.400 0.065 0.065 0.000   0 0.065
AZJUQ9 23/06/2016 Call 3.600 1.590 1.590 0.000   0 1.590
AZJUR9 23/06/2016 Put 3.600 0.095 0.095 0.000   0 0.095
AZJUW9 23/06/2016 Call 3.800 1.410 1.410 0.000   0 1.410
AZJUX9 23/06/2016 Put 3.800 0.135 0.135 0.000   0 0.135
AZJUU9 23/06/2016 Call 4.000 1.245 1.245 0.000   0 1.245
AZJUV9 23/06/2016 Put 4.000 0.185 0.185 0.000   0 0.185
AZJV39 23/06/2016 Call 4.200 1.095 1.095 0.000   0 1.095
AZJV49 23/06/2016 Put 4.200 0.240 0.240 0.000   0 0.240
AZJUO9 23/06/2016 Call 4.400 0.965 0.965 0.000   0 0.965
AZJUP9 23/06/2016 Put 4.400 0.310 0.310 0.000   0 0.310
AZJV19 23/06/2016 Call 4.600 0.845 0.845 0.000   0 0.845
AZJV29 23/06/2016 Put 4.600 0.390 0.390 0.000   0 0.390
AZJUY9 23/06/2016 Call 4.800 0.735 0.735 0.000   0 0.735
AZJUZ9 23/06/2016 Put 4.800 0.480 0.480 0.000   0 0.480
AZJUS9 23/06/2016 Call 5.000 0.640 0.640 0.000   0 0.640
AZJUT9 23/06/2016 Put 5.000 0.580 0.580 0.000   0 0.580
AZJVB9 23/06/2016 Call 5.500 0.445 0.445 0.000   0 0.445
AZJVC9 23/06/2016 Put 5.500 0.870 0.870 0.000   0 0.870
AZJVV9 23/06/2016 Call 6.000 0.300 0.300 0.000   0 0.300
AZJVW9 23/06/2016 Put 6.000 1.210 1.210 0.000   0 1.210
AZJYK9 23/06/2016 Call 6.500 0.200 0.200 0.000   0 0.200
AZJYL9 23/06/2016 Put 6.500 1.585 1.585 0.000   0 1.585
AZJFJ7 23/06/2016 Call 7.000 0.135 0.135 0.000   0 0.135
AZJFK7 23/06/2016 Put 7.000 1.990 1.990 0.000   0 1.990
AZJEP7 22/12/2016 Call 4.000 1.200 1.200 0.000   0 1.200
AZJEQ7 22/12/2016 Put 4.000 0.200 0.200 0.000   0 0.200
AZJEL7 22/12/2016 Call 4.200 1.035 1.035 0.000   0 1.035
AZJEM7 22/12/2016 Put 4.200 0.260 0.260 0.000   0 0.260
AZJEN7 22/12/2016 Call 4.400 0.885 0.885 0.000   0 0.885
AZJEO7 22/12/2016 Put 4.400 0.330 0.330 0.000   0 0.330
AZJEJ7 22/12/2016 Call 4.600 0.760 0.760 0.000   0 0.760
AZJEK7 22/12/2016 Put 4.600 0.410 0.410 0.000   0 0.410
AZJEH7 22/12/2016 Call 4.800 0.645 0.645 0.000   0 0.645
AZJEI7 22/12/2016 Put 4.800 0.505 0.505 0.000   0 0.505
AZJEF7 22/12/2016 Call 5.000 0.545 0.545 0.000   0 0.545
AZJEG7 22/12/2016 Put 5.000 0.605 0.605 0.000   0 0.605
AZJE47 22/12/2016 Call 5.500 0.350 0.350 0.000   0 0.350
AZJE57 22/12/2016 Put 5.500 0.895 0.895 0.000   0 0.895
AZJE87 22/12/2016 Call 6.000 0.220 0.220 0.000   0 0.220
AZJE97 22/12/2016 Put 6.000 1.230 1.230 0.000   0 1.230
AZJE67 22/12/2016 Call 6.500 0.135 0.135 0.000   0 0.135
AZJE77 22/12/2016 Put 6.500 1.605 1.605 0.000   0 1.605
AZJFL7 22/12/2016 Call 7.000 0.080 0.080 0.000   0 0.080
AZJFM7 22/12/2016 Put 7.000 2.005 2.005 0.000   0 2.005

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.