Print page

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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
DJS	2.390	-0.030	2.390	2.400	2.390	2.410	2.350	3,571,817	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Open interest	Margin Price
DJSJ28	27/06/2013	Call	0.010	2.380	2.380	0	2.410
DJSQ89	27/06/2013	Call	1.700	0.690	0.690	0	0.720
DJSWR9	27/06/2013	Call	1.750	0.640	0.640	0	0.670
DJSQC9	27/06/2013	Call	1.800	0.590	0.590	0	0.620
DJSSF9	27/06/2013	Call	1.850	0.540	0.540	0	0.570
DJSQA9	27/06/2013	Call	1.900	0.490	0.490	0	0.520
DJSSD9	27/06/2013	Call	1.950	0.440	0.440	0	0.470
DJSKM9	27/06/2013	Call	2.000	0.390	0.390	0	0.420
DJSGV9	27/06/2013	Call	2.100	0.290	0.290	0	0.320
DJSG19	27/06/2013	Call	2.200	0.195	0.195	0	0.225
DJSF99	27/06/2013	Call	2.300	0.115	0.115	10	0.150
DJSWW8	27/06/2013	Call	2.400	0.045	0.045	300	0.080
DJSW48	27/06/2013	Call	2.500	0.015	0.015	1,500	0.030
DJSEQ7	27/06/2013	Call	2.510	0.020	0.020	221	0.030
DJSVF8	27/06/2013	Call	2.600	0.003	0.003	3,805	0.010
DJSET7	27/06/2013	Call	2.610	0.005	0.005	500	0.009
DJSVH8	27/06/2013	Call	2.700	0.001	0.001	2,150	0.003
DJSJ97	27/06/2013	Call	2.710	0.000	0.000	0	0.001
DJSU78	27/06/2013	Call	2.800	0.000	0.000	405	0.001
DJSJC7	27/06/2013	Call	2.810	0.000	0.000	0	0.000
DJSTG8	27/06/2013	Call	2.900	0.000	0.000	1,720	0.000
DJSX29	27/06/2013	Call	2.910	0.000	0.000	235	0.000
DJSSH8	27/06/2013	Call	3.000	0.000	0.000	2,181	0.000
DJSX19	27/06/2013	Call	3.010	0.000	0.000	50	0.000
DJSSB8	27/06/2013	Call	3.100	0.000	0.000	996	0.000
DJSWX9	27/06/2013	Call	3.110	0.000	0.000	5,000	0.000
DJSPK7	27/06/2013	Call	3.160	0.000	0.000	0	0.000
DJSS19	27/06/2013	Call	3.200	0.000	0.000	700	0.000
DJSWW9	27/06/2013	Call	3.210	0.000	0.000	0	0.000
DJSB37	27/06/2013	Call	3.260	0.000	0.000	0	0.000
DJSTP9	27/06/2013	Call	3.300	0.000	0.000	0	0.000
DJSYU9	27/06/2013	Call	3.400	0.000	0.000	0	0.000
DJSIM7	27/06/2013	Call	3.500	0.000	0.000	0	0.000
DJSJ17	27/06/2013	Call	3.600	0.000	0.000	0	0.000
DJSJV7	27/06/2013	Call	3.700	0.000	0.000	0	0.000
DJSKO7	27/06/2013	Call	3.800	0.000	0.000	0	0.000
DJSEL7	25/07/2013	Call	0.010	2.385	2.385	0	2.415
DJSRK7	25/07/2013	Call	1.800	0.595	0.595	0	0.625
DJSDL7	25/07/2013	Call	1.850	0.545	0.545	0	0.575
DJSDZ7	25/07/2013	Call	1.900	0.495	0.495	0	0.530
DJSEJ7	25/07/2013	Call	1.950	0.450	0.450	0	0.480
DJSDX7	25/07/2013	Call	2.000	0.400	0.400	0	0.435
DJSEH7	25/07/2013	Call	2.100	0.310	0.310	0	0.345
DJSDV7	25/07/2013	Call	2.200	0.230	0.230	0	0.265
DJSE47	25/07/2013	Call	2.300	0.155	0.155	0	0.180
DJSDT7	25/07/2013	Call	2.400	0.090	0.090	0	0.115
DJSE27	25/07/2013	Call	2.500	0.055	0.055	37	0.065
DJSDN7	25/07/2013	Call	2.600	0.030	0.030	270	0.040
DJSJD7	25/07/2013	Call	2.610	0.025	0.025	0	0.035
DJSE87	25/07/2013	Call	2.700	0.015	0.015	1,039	0.020
DJSJG7	25/07/2013	Call	2.710	0.015	0.015	0	0.020
DJSDP7	25/07/2013	Call	2.800	0.009	0.009	785	0.010
DJSJI7	25/07/2013	Call	2.810	0.015	0.015	700	0.020
DJSE67	25/07/2013	Call	2.900	0.004	0.004	253	0.006
DJSJJ7	25/07/2013	Call	2.910	0.008	0.008	0	0.010
DJSDR7	25/07/2013	Call	3.000	0.002	0.002	665	0.003
DJSNR7	25/07/2013	Call	3.010	0.005	0.005	0	0.007
DJSEF7	25/07/2013	Call	3.100	0.001	0.001	706	0.001
DJSEM7	25/07/2013	Call	3.200	0.000	0.000	0	0.001
DJSEW7	25/07/2013	Call	3.300	0.000	0.000	0	0.000
DJSF97	25/07/2013	Call	3.400	0.000	0.000	0	0.000
DJSIO7	25/07/2013	Call	3.500	0.000	0.000	0	0.000
DJSJ37	25/07/2013	Call	3.600	0.000	0.000	0	0.000
DJSJX7	25/07/2013	Call	3.700	0.000	0.000	0	0.000
DJSKQ7	25/07/2013	Call	3.800	0.000	0.000	0	0.000
DJSIF7	29/08/2013	Call	0.010	2.395	2.395	0	2.425
DJSRM7	29/08/2013	Call	1.800	0.605	0.605	0	0.635
DJSR77	29/08/2013	Call	1.850	0.555	0.555	0	0.585
DJSQY7	29/08/2013	Call	1.900	0.510	0.510	0	0.540
DJSPQ7	29/08/2013	Call	1.950	0.465	0.465	0	0.495
DJSGT7	29/08/2013	Call	2.000	0.420	0.420	0	0.450
DJSGR7	29/08/2013	Call	2.100	0.340	0.340	495	0.370
DJSGV7	29/08/2013	Call	2.200	0.265	0.265	0	0.290
DJSGP7	29/08/2013	Call	2.300	0.195	0.195	0	0.220
DJSGX7	29/08/2013	Call	2.400	0.130	0.130	74	0.155
DJSG97	29/08/2013	Call	2.500	0.090	0.090	0	0.105
DJSI67	29/08/2013	Call	2.600	0.060	0.060	50	0.070
DJSGN7	29/08/2013	Call	2.700	0.035	0.035	100	0.045
DJSJL7	29/08/2013	Call	2.710	0.035	0.035	0	0.045
DJSI27	29/08/2013	Call	2.800	0.025	0.025	190	0.030
DJSJO7	29/08/2013	Call	2.810	0.020	0.020	0	0.025
DJSG57	29/08/2013	Call	2.900	0.015	0.015	0	0.020
DJSJP7	29/08/2013	Call	2.910	0.015	0.015	0	0.020
DJSGZ7	29/08/2013	Call	3.000	0.009	0.009	0	0.010
DJSNT7	29/08/2013	Call	3.010	0.015	0.015	0	0.020
DJSG77	29/08/2013	Call	3.100	0.005	0.005	0	0.006
DJSNW7	29/08/2013	Call	3.110	0.010	0.010	0	0.015
DJSI47	29/08/2013	Call	3.200	0.003	0.003	100	0.003
DJSGL7	29/08/2013	Call	3.300	0.002	0.002	0	0.002
DJSI87	29/08/2013	Call	3.400	0.001	0.001	0	0.001
DJSIQ7	29/08/2013	Call	3.500	0.001	0.001	0	0.001
DJSJ57	29/08/2013	Call	3.600	0.000	0.000	0	0.000
DJSJZ7	29/08/2013	Call	3.700	0.000	0.000	0	0.000
DJSKS7	29/08/2013	Call	3.800	0.000	0.000	0	0.000
DJSXP8	26/09/2013	Call	0.010	2.400	2.400	0	2.430
DJSB97	26/09/2013	Call	1.500	0.900	0.900	0	0.930
DJSX89	26/09/2013	Call	1.600	0.805	0.805	0	0.835
DJSQI9	26/09/2013	Call	1.700	0.705	0.705	0	0.735
DJSQE9	26/09/2013	Call	1.800	0.610	0.610	0	0.640
DJSCS7	26/09/2013	Call	1.850	0.560	0.560	0	0.590
DJSQG9	26/09/2013	Call	1.900	0.515	0.515	0	0.545
DJSCQ7	26/09/2013	Call	1.950	0.470	0.470	0	0.500
DJSKO9	26/09/2013	Call	2.000	0.425	0.425	0	0.455
DJSGX9	26/09/2013	Call	2.100	0.345	0.345	0	0.375
DJSG39	26/09/2013	Call	2.200	0.270	0.270	0	0.300
DJSFG9	26/09/2013	Call	2.300	0.205	0.205	0	0.235
DJSZ88	26/09/2013	Call	2.400	0.155	0.155	0	0.180
DJSPW7	26/09/2013	Call	2.410	0.150	0.150	0	0.175
DJSY68	26/09/2013	Call	2.500	0.110	0.110	0	0.130
DJSMB7	26/09/2013	Call	2.510	0.115	0.115	0	0.125
DJSY28	26/09/2013	Call	2.600	0.080	0.080	0	0.095
DJSME7	26/09/2013	Call	2.610	0.080	0.080	500	0.090
DJSXM8	26/09/2013	Call	2.700	0.055	0.055	90	0.065
DJSMF7	26/09/2013	Call	2.710	0.055	0.055	0	0.065
DJSXD8	26/09/2013	Call	2.800	0.035	0.035	150	0.045
DJSMI7	26/09/2013	Call	2.810	0.035	0.035	0	0.050
DJSXI8	26/09/2013	Call	2.900	0.025	0.025	120	0.030
DJSXG8	26/09/2013	Call	3.000	0.015	0.015	225	0.020
DJSXK8	26/09/2013	Call	3.100	0.009	0.009	500	0.015
DJSS39	26/09/2013	Call	3.200	0.006	0.006	0	0.008
DJSEY7	26/09/2013	Call	3.300	0.003	0.003	4,500	0.005
DJSTR9	26/09/2013	Call	3.400	0.002	0.002	0	0.003
DJSIS7	26/09/2013	Call	3.500	0.001	0.001	0	0.002
DJSXF9	26/09/2013	Call	3.600	0.001	0.001	0	0.001
DJSK27	26/09/2013	Call	3.700	0.000	0.000	0	0.001
DJSXC9	26/09/2013	Call	3.800	0.000	0.000	0	0.000
DJSXA9	26/09/2013	Call	4.000	0.000	0.000	0	0.000
DJSNQ7	24/10/2013	Call	0.010	2.330	2.330	0	2.365
DJSRO7	24/10/2013	Call	1.800	0.610	0.610	0	0.640
DJSR97	24/10/2013	Call	1.850	0.565	0.565	0	0.595
DJSR17	24/10/2013	Call	1.900	0.520	0.520	0	0.550
DJSPS7	24/10/2013	Call	1.950	0.475	0.475	0	0.505
DJSPM7	24/10/2013	Call	2.000	0.430	0.430	0	0.460
DJSP87	24/10/2013	Call	2.100	0.350	0.350	0	0.380
DJSP67	24/10/2013	Call	2.200	0.275	0.275	0	0.305
DJSMR7	24/10/2013	Call	2.300	0.210	0.210	0	0.240
DJSNM7	24/10/2013	Call	2.400	0.165	0.165	0	0.185
DJSPZ7	24/10/2013	Call	2.410	0.140	0.140	0	0.160
DJSMP7	24/10/2013	Call	2.500	0.120	0.120	0	0.140
DJSQ17	24/10/2013	Call	2.510	0.085	0.085	0	0.100
DJSNK7	24/10/2013	Call	2.600	0.090	0.090	0	0.105
DJSMV7	24/10/2013	Call	2.700	0.070	0.070	0	0.080
DJSNO7	24/10/2013	Call	2.800	0.050	0.050	0	0.060
DJSMN7	24/10/2013	Call	2.900	0.040	0.040	0	0.045
DJSN67	24/10/2013	Call	3.000	0.030	0.030	0	0.030
DJSP17	24/10/2013	Call	3.010	0.020	0.020	0	0.025
DJSML7	24/10/2013	Call	3.100	0.020	0.020	0	0.025
DJSNX7	24/10/2013	Call	3.110	0.020	0.020	0	0.025
DJSN87	24/10/2013	Call	3.200	0.015	0.015	0	0.020
DJSP27	24/10/2013	Call	3.210	0.015	0.015	0	0.015
DJSN27	24/10/2013	Call	3.300	0.015	0.015	0	0.015
DJSMX7	24/10/2013	Call	3.400	0.010	0.010	0	0.015
DJSMZ7	24/10/2013	Call	3.500	0.008	0.008	0	0.010
DJSMT7	24/10/2013	Call	3.600	0.006	0.006	0	0.009
DJSN47	24/10/2013	Call	3.700	0.005	0.005	0	0.007
DJSP47	24/10/2013	Call	3.800	0.003	0.003	0	0.005
DJSQX7	28/11/2013	Call	0.010	2.340	2.340	0	2.370
DJSRQ7	28/11/2013	Call	1.800	0.610	0.610	0	0.640
DJSRG7	28/11/2013	Call	1.850	0.560	0.560	0	0.595
DJSR37	28/11/2013	Call	1.900	0.515	0.515	0	0.550
DJSQF7	28/11/2013	Call	1.950	0.470	0.470	0	0.505
DJSQH7	28/11/2013	Call	2.000	0.430	0.430	0	0.460
DJSQ77	28/11/2013	Call	2.100	0.350	0.350	0	0.385
DJSQJ7	28/11/2013	Call	2.200	0.280	0.280	0	0.310
DJSQ97	28/11/2013	Call	2.300	0.225	0.225	0	0.250
DJSQL7	28/11/2013	Call	2.400	0.175	0.175	0	0.195
DJSQR7	28/11/2013	Call	2.500	0.140	0.140	0	0.155
DJSQB7	28/11/2013	Call	2.600	0.105	0.105	0	0.120
DJSQN7	28/11/2013	Call	2.700	0.075	0.075	0	0.090
DJSQD7	28/11/2013	Call	2.800	0.060	0.060	0	0.070
DJSQP7	28/11/2013	Call	2.900	0.040	0.040	0	0.050
DJSQ37	28/11/2013	Call	3.000	0.030	0.030	0	0.040
DJSQV7	28/11/2013	Call	3.100	0.020	0.020	0	0.030
DJSQ57	28/11/2013	Call	3.200	0.020	0.020	0	0.015
DJSQT7	28/11/2013	Call	3.300	0.015	0.015	0	0.015
DJSJ38	19/12/2013	Call	0.010	2.345	2.345	0	2.375
DJSQO9	19/12/2013	Call	1.700	0.710	0.710	0	0.740
DJSQK9	19/12/2013	Call	1.800	0.615	0.615	0	0.645
DJSCW7	19/12/2013	Call	1.850	0.570	0.570	0	0.600
DJSQM9	19/12/2013	Call	1.900	0.525	0.525	0	0.555
DJSCU7	19/12/2013	Call	1.950	0.480	0.480	0	0.510
DJSKQ9	19/12/2013	Call	2.000	0.440	0.440	0	0.470
DJSGZ9	19/12/2013	Call	2.100	0.365	0.365	0	0.395
DJSG59	19/12/2013	Call	2.200	0.300	0.300	0	0.325
DJSFI9	19/12/2013	Call	2.300	0.240	0.240	955	0.265
DJSWY8	19/12/2013	Call	2.400	0.190	0.190	0	0.210
DJSW68	19/12/2013	Call	2.500	0.140	0.140	60	0.150
DJSVJ8	19/12/2013	Call	2.600	0.100	0.100	29	0.110
DJSVL8	19/12/2013	Call	2.700	0.080	0.080	130	0.085
DJSU98	19/12/2013	Call	2.800	0.065	0.065	30	0.060
DJSTI8	19/12/2013	Call	2.900	0.050	0.050	0	0.045
DJSSR8	19/12/2013	Call	3.000	0.035	0.035	400	0.030
DJSSL8	19/12/2013	Call	3.100	0.030	0.030	0	0.025
DJSS59	19/12/2013	Call	3.200	0.030	0.030	1,000	0.015
DJSF17	19/12/2013	Call	3.300	0.025	0.025	1,530	0.010
DJSTT9	19/12/2013	Call	3.400	0.020	0.020	0	0.008
DJSIU7	19/12/2013	Call	3.500	0.015	0.015	0	0.006
DJSJ77	19/12/2013	Call	3.600	0.015	0.015	0	0.004
DJSK47	19/12/2013	Call	3.700	0.015	0.015	0	0.003
DJSKU7	19/12/2013	Call	3.800	0.010	0.010	0	0.002
DJSKB9	27/03/2014	Call	0.010	2.360	2.360	0	2.390
DJSQU9	27/03/2014	Call	1.700	0.715	0.715	0	0.755
DJSQW9	27/03/2014	Call	1.800	0.625	0.625	0	0.655
DJSRI7	27/03/2014	Call	1.850	0.580	0.580	0	0.605
DJSQQ9	27/03/2014	Call	1.900	0.540	0.540	0	0.565
DJSPU7	27/03/2014	Call	1.950	0.500	0.500	0	0.525
DJSKS9	27/03/2014	Call	2.000	0.465	0.465	0	0.490
DJSKC9	27/03/2014	Call	2.100	0.395	0.395	0	0.420
DJSK59	27/03/2014	Call	2.200	0.335	0.335	0	0.360
DJSK99	27/03/2014	Call	2.300	0.285	0.285	0	0.305
DJSK19	27/03/2014	Call	2.400	0.230	0.230	0	0.255
DJSK79	27/03/2014	Call	2.500	0.190	0.190	60	0.215
DJSK39	27/03/2014	Call	2.600	0.155	0.155	0	0.175
DJSKY9	27/03/2014	Call	2.700	0.130	0.130	0	0.145
DJSLE9	27/03/2014	Call	2.800	0.105	0.105	0	0.120
DJSL77	27/03/2014	Call	2.900	0.085	0.085	0	0.095
DJSQS9	27/03/2014	Call	3.000	0.070	0.070	0	0.080
DJSLB7	27/03/2014	Call	3.100	0.055	0.055	0	0.065
DJSS79	27/03/2014	Call	3.200	0.045	0.045	0	0.040
DJSLD7	27/03/2014	Call	3.300	0.035	0.035	0	0.030
DJSTV9	27/03/2014	Call	3.400	0.025	0.025	100	0.025
DJSL57	27/03/2014	Call	3.500	0.025	0.025	0	0.020
DJSFG7	27/03/2014	Call	3.600	0.020	0.020	0	0.015
DJSL97	27/03/2014	Call	3.700	0.020	0.020	0	0.010
DJSK67	27/03/2014	Call	3.800	0.015	0.015	0	0.008
DJSJ48	26/06/2014	Call	0.010	2.280	2.280	0	2.310
DJSQY9	26/06/2014	Call	1.700	0.710	0.710	0	0.745
DJSR39	26/06/2014	Call	1.800	0.625	0.625	0	0.655
DJSR19	26/06/2014	Call	1.900	0.540	0.540	0	0.570
DJSKU9	26/06/2014	Call	2.000	0.465	0.465	0	0.490
DJSI29	26/06/2014	Call	2.100	0.395	0.395	0	0.415
DJSG79	26/06/2014	Call	2.200	0.330	0.330	0	0.350
DJSFK9	26/06/2014	Call	2.300	0.270	0.270	0	0.295
DJSX18	26/06/2014	Call	2.400	0.235	0.235	0	0.245
DJSW88	26/06/2014	Call	2.500	0.185	0.185	0	0.205
DJSVP8	26/06/2014	Call	2.600	0.145	0.145	0	0.170
DJSVN8	26/06/2014	Call	2.700	0.115	0.115	0	0.135
DJSUB8	26/06/2014	Call	2.800	0.095	0.095	0	0.110
DJSTK8	26/06/2014	Call	2.900	0.075	0.075	0	0.090
DJSSV8	26/06/2014	Call	3.000	0.060	0.060	0	0.070
DJST28	26/06/2014	Call	3.100	0.050	0.050	0	0.055
DJSS99	26/06/2014	Call	3.200	0.040	0.040	0	0.045
DJSSZ8	26/06/2014	Call	3.400	0.025	0.025	50	0.030
DJSFI7	26/06/2014	Call	3.600	0.015	0.015	0	0.020
DJSK87	26/06/2014	Call	3.800	0.010	0.010	0	0.010
DJSLY7	26/06/2014	Call	4.000	0.006	0.006	0	0.008
DJSWI9	25/09/2014	Call	0.010	2.295	2.295	0	2.325
DJSWT9	25/09/2014	Call	1.700	0.735	0.735	0	0.760
DJSWD9	25/09/2014	Call	1.800	0.650	0.650	0	0.680
DJSWF9	25/09/2014	Call	1.900	0.560	0.560	0	0.585
DJSW79	25/09/2014	Call	2.000	0.485	0.485	0	0.510
DJSW99	25/09/2014	Call	2.200	0.365	0.365	0	0.385
DJSW39	25/09/2014	Call	2.400	0.270	0.270	0	0.285
DJSWB9	25/09/2014	Call	2.600	0.195	0.195	0	0.210
DJSW59	25/09/2014	Call	2.800	0.140	0.140	0	0.150
DJSW19	25/09/2014	Call	3.000	0.100	0.100	0	0.105
DJSVY9	25/09/2014	Call	3.200	0.065	0.065	0	0.075
DJSX69	25/09/2014	Call	3.400	0.050	0.050	0	0.055
DJSFK7	25/09/2014	Call	3.600	0.040	0.040	0	0.040
DJSKA7	25/09/2014	Call	3.800	0.025	0.025	0	0.030
DJSM17	25/09/2014	Call	4.000	0.020	0.020	0	0.020
DJSZK8	18/12/2014	Call	0.010	2.230	2.230	0	2.265
DJSR99	18/12/2014	Call	1.700	0.760	0.760	0	0.790
DJSR59	18/12/2014	Call	1.800	0.695	0.695	0	0.720
DJSR79	18/12/2014	Call	1.900	0.630	0.630	0	0.655
DJSKW9	18/12/2014	Call	2.000	0.585	0.585	0	0.605
DJSI49	18/12/2014	Call	2.100	0.520	0.520	0	0.540
DJSG99	18/12/2014	Call	2.200	0.470	0.470	7,583	0.490
DJSFM9	18/12/2014	Call	2.300	0.430	0.430	0	0.450
DJSFO9	18/12/2014	Call	2.400	0.390	0.390	0	0.410
DJSEK9	18/12/2014	Call	2.500	0.355	0.355	0	0.375
DJSZL8	18/12/2014	Call	2.600	0.325	0.325	0	0.340
DJSZN8	18/12/2014	Call	2.700	0.295	0.295	0	0.310
DJSZC8	18/12/2014	Call	2.800	0.270	0.270	0	0.285
DJSZI8	18/12/2014	Call	2.900	0.245	0.245	0	0.260
DJSZE8	18/12/2014	Call	3.000	0.225	0.225	0	0.235
DJSZG8	18/12/2014	Call	3.100	0.205	0.205	0	0.215
DJSSB9	18/12/2014	Call	3.200	0.185	0.185	0	0.195
DJSTX9	18/12/2014	Call	3.400	0.155	0.155	0	0.165
DJSFM7	18/12/2014	Call	3.600	0.130	0.130	0	0.135
DJSKC7	18/12/2014	Call	3.800	0.110	0.110	0	0.115
DJSM37	18/12/2014	Call	4.000	0.090	0.090	0	0.095
DJSR57	26/03/2015	Call	1.800	0.625	0.625	0	0.650
DJSPO7	26/03/2015	Call	1.900	0.545	0.545	0	0.570
DJSMJ7	26/03/2015	Call	2.000	0.475	0.475	0	0.500
DJSLT7	26/03/2015	Call	2.200	0.360	0.360	0	0.380
DJSLH7	26/03/2015	Call	2.400	0.270	0.270	0	0.290
DJSLF7	26/03/2015	Call	2.600	0.205	0.205	0	0.220
DJSLL7	26/03/2015	Call	2.800	0.155	0.155	0	0.165
DJSLW7	26/03/2015	Call	3.000	0.115	0.115	0	0.125
DJSLN7	26/03/2015	Call	3.200	0.085	0.085	0	0.095
DJSLJ7	26/03/2015	Call	3.400	0.065	0.065	0	0.070
DJSLR7	26/03/2015	Call	3.600	0.050	0.050	0	0.055
DJSLP7	26/03/2015	Call	3.800	0.035	0.035	0	0.040
DJSM57	26/03/2015	Call	4.000	0.025	0.025	0	0.030
DJSSZ9	25/06/2015	Call	0.010	2.155	2.155	0	2.185
DJSSL9	25/06/2015	Call	1.700	0.725	0.725	0	0.755
DJSSJ9	25/06/2015	Call	1.800	0.645	0.645	0	0.675
DJSSN9	25/06/2015	Call	1.900	0.575	0.575	0	0.600
DJSSH9	25/06/2015	Call	2.000	0.515	0.515	0	0.540
DJSSR9	25/06/2015	Call	2.200	0.415	0.415	0	0.435
DJSST9	25/06/2015	Call	2.400	0.335	0.335	0	0.350
DJSSX9	25/06/2015	Call	2.600	0.270	0.270	0	0.285
DJSSV9	25/06/2015	Call	2.800	0.220	0.220	0	0.230
DJSSP9	25/06/2015	Call	3.000	0.175	0.175	0	0.185
DJSTZ9	25/06/2015	Call	3.200	0.145	0.145	0	0.150
DJSU29	25/06/2015	Call	3.400	0.115	0.115	0	0.125
DJSFO7	25/06/2015	Call	3.600	0.095	0.095	0	0.100
DJSKE7	25/06/2015	Call	3.800	0.075	0.075	0	0.080
DJSM77	25/06/2015	Call	4.000	0.060	0.060	0	0.065
DJSD97	17/12/2015	Call	1.700	0.705	0.705	0	0.735
DJSD17	17/12/2015	Call	1.800	0.615	0.615	0	0.645
DJSD37	17/12/2015	Call	1.900	0.535	0.535	0	0.560
DJSBK7	17/12/2015	Call	2.000	0.465	0.465	0	0.490
DJSBG7	17/12/2015	Call	2.100	0.405	0.405	0	0.425
DJSY89	17/12/2015	Call	2.200	0.350	0.350	0	0.370
DJSYE9	17/12/2015	Call	2.300	0.310	0.310	0	0.325
DJSYC9	17/12/2015	Call	2.400	0.270	0.270	0	0.285
DJSYG9	17/12/2015	Call	2.500	0.235	0.235	0	0.250
DJSYA9	17/12/2015	Call	2.600	0.210	0.210	0	0.220
DJSYI9	17/12/2015	Call	2.700	0.185	0.185	0	0.195
DJSY69	17/12/2015	Call	2.800	0.160	0.160	0	0.170
DJSYK9	17/12/2015	Call	2.900	0.140	0.140	0	0.150
DJSY49	17/12/2015	Call	3.000	0.125	0.125	0	0.135
DJSYW9	17/12/2015	Call	3.100	0.110	0.110	0	0.115
DJSCY7	17/12/2015	Call	3.200	0.095	0.095	0	0.105
DJSEO7	17/12/2015	Call	3.400	0.075	0.075	0	0.080
DJSFQ7	17/12/2015	Call	3.600	0.055	0.055	0	0.060
DJSKG7	17/12/2015	Call	3.800	0.045	0.045	0	0.050
DJSM97	17/12/2015	Call	4.000	0.035	0.035	0	0.035
DJSQ99	27/06/2013	Put	1.700	0.000	0.000	0	0.000
DJSWS9	27/06/2013	Put	1.750	0.000	0.000	0	0.000
DJSQD9	27/06/2013	Put	1.800	0.000	0.000	0	0.000
DJSSG9	27/06/2013	Put	1.850	0.000	0.000	0	0.000
DJSQB9	27/06/2013	Put	1.900	0.000	0.000	0	0.000
DJSSE9	27/06/2013	Put	1.950	0.000	0.000	0	0.000
DJSKN9	27/06/2013	Put	2.000	0.000	0.000	30	0.000
DJSGW9	27/06/2013	Put	2.100	0.003	0.003	50	0.002
DJSG29	27/06/2013	Put	2.200	0.010	0.010	0	0.009
DJSFF9	27/06/2013	Put	2.300	0.025	0.025	30	0.020
DJSWX8	27/06/2013	Put	2.400	0.065	0.065	500	0.045
DJSW58	27/06/2013	Put	2.500	0.130	0.130	1,298	0.100
DJSER7	27/06/2013	Put	2.510	0.130	0.130	500	0.120
DJSVG8	27/06/2013	Put	2.600	0.220	0.220	2,388	0.185
DJSES7	27/06/2013	Put	2.610	0.230	0.230	0	0.205
DJSVI8	27/06/2013	Put	2.700	0.320	0.320	1,041	0.280
DJSJA7	27/06/2013	Put	2.710	0.320	0.320	760	0.295
DJSU88	27/06/2013	Put	2.800	0.415	0.415	1,114	0.380
DJSJB7	27/06/2013	Put	2.810	0.420	0.420	2,000	0.395
DJSTH8	27/06/2013	Put	2.900	0.515	0.515	1,146	0.480
DJSX39	27/06/2013	Put	2.910	0.520	0.520	0	0.495
DJSSI8	27/06/2013	Put	3.000	0.610	0.610	650	0.580
DJSWZ9	27/06/2013	Put	3.010	0.620	0.620	0	0.595
DJSSC8	27/06/2013	Put	3.100	0.710	0.710	246	0.680
DJSWY9	27/06/2013	Put	3.110	0.720	0.720	1,000	0.690
DJSPL7	27/06/2013	Put	3.160	0.780	0.780	0	0.740
DJSS29	27/06/2013	Put	3.200	0.810	0.810	0	0.780
DJSWV9	27/06/2013	Put	3.210	0.825	0.825	500	0.790
DJSB47	27/06/2013	Put	3.260	0.875	0.875	773	0.840
DJSTQ9	27/06/2013	Put	3.300	0.910	0.910	104	0.880
DJSYV9	27/06/2013	Put	3.400	1.010	1.010	0	0.980
DJSIN7	27/06/2013	Put	3.500	1.110	1.110	125	1.080
DJSJ27	27/06/2013	Put	3.600	1.210	1.210	0	1.180
DJSJW7	27/06/2013	Put	3.700	1.310	1.310	0	1.280
DJSKP7	27/06/2013	Put	3.800	1.410	1.410	0	1.380
DJSRL7	25/07/2013	Put	1.800	0.001	0.001	0	0.001
DJSDM7	25/07/2013	Put	1.850	0.002	0.002	0	0.002
DJSE17	25/07/2013	Put	1.900	0.003	0.003	0	0.003
DJSEK7	25/07/2013	Put	1.950	0.005	0.005	0	0.004
DJSDY7	25/07/2013	Put	2.000	0.009	0.009	0	0.007
DJSEI7	25/07/2013	Put	2.100	0.020	0.020	0	0.015
DJSDW7	25/07/2013	Put	2.200	0.035	0.035	0	0.025
DJSE57	25/07/2013	Put	2.300	0.065	0.065	616	0.050
DJSDU7	25/07/2013	Put	2.400	0.105	0.105	0	0.085
DJSE37	25/07/2013	Put	2.500	0.160	0.160	464	0.130
DJSDO7	25/07/2013	Put	2.600	0.240	0.240	120	0.210
DJSJE7	25/07/2013	Put	2.610	0.245	0.245	0	0.225
DJSE97	25/07/2013	Put	2.700	0.330	0.330	330	0.290
DJSJF7	25/07/2013	Put	2.710	0.330	0.330	0	0.305
DJSDQ7	25/07/2013	Put	2.800	0.420	0.420	253	0.385
DJSJH7	25/07/2013	Put	2.810	0.415	0.415	100	0.390
DJSE77	25/07/2013	Put	2.900	0.520	0.520	706	0.480
DJSJK7	25/07/2013	Put	2.910	0.520	0.520	0	0.495
DJSDS7	25/07/2013	Put	3.000	0.615	0.615	0	0.580
DJSNS7	25/07/2013	Put	3.010	0.620	0.620	0	0.590
DJSEG7	25/07/2013	Put	3.100	0.710	0.710	0	0.680
DJSEN7	25/07/2013	Put	3.200	0.810	0.810	0	0.780
DJSEX7	25/07/2013	Put	3.300	0.910	0.910	0	0.880
DJSFF7	25/07/2013	Put	3.400	1.010	1.010	0	0.980
DJSIP7	25/07/2013	Put	3.500	1.110	1.110	0	1.080
DJSJ47	25/07/2013	Put	3.600	1.210	1.210	0	1.180
DJSJY7	25/07/2013	Put	3.700	1.310	1.310	0	1.280
DJSKR7	25/07/2013	Put	3.800	1.410	1.410	0	1.380
DJSRN7	29/08/2013	Put	1.800	0.005	0.005	0	0.004
DJSR87	29/08/2013	Put	1.850	0.008	0.008	0	0.007
DJSQZ7	29/08/2013	Put	1.900	0.010	0.010	0	0.010
DJSPR7	29/08/2013	Put	1.950	0.015	0.015	0	0.015
DJSGU7	29/08/2013	Put	2.000	0.020	0.020	0	0.020
DJSGS7	29/08/2013	Put	2.100	0.040	0.040	0	0.035
DJSGW7	29/08/2013	Put	2.200	0.065	0.065	120	0.055
DJSGQ7	29/08/2013	Put	2.300	0.100	0.100	491	0.080
DJSGY7	29/08/2013	Put	2.400	0.140	0.140	290	0.120
DJSGK7	29/08/2013	Put	2.500	0.195	0.195	50	0.170
DJSI77	29/08/2013	Put	2.600	0.265	0.265	120	0.235
DJSGO7	29/08/2013	Put	2.700	0.345	0.345	120	0.310
DJSJM7	29/08/2013	Put	2.710	0.350	0.350	200	0.325
DJSI37	29/08/2013	Put	2.800	0.430	0.430	0	0.395
DJSJN7	29/08/2013	Put	2.810	0.430	0.430	0	0.405
DJSG67	29/08/2013	Put	2.900	0.520	0.520	196	0.485
DJSJQ7	29/08/2013	Put	2.910	0.525	0.525	0	0.500
DJSI17	29/08/2013	Put	3.000	0.615	0.615	0	0.580
DJSNU7	29/08/2013	Put	3.010	0.615	0.615	0	0.590
DJSG87	29/08/2013	Put	3.100	0.710	0.710	0	0.680
DJSNV7	29/08/2013	Put	3.110	0.710	0.710	0	0.680
DJSI57	29/08/2013	Put	3.200	0.810	0.810	0	0.780
DJSGM7	29/08/2013	Put	3.300	0.910	0.910	0	0.880
DJSI97	29/08/2013	Put	3.400	1.010	1.010	0	0.980
DJSIR7	29/08/2013	Put	3.500	1.110	1.110	0	1.080
DJSJ67	29/08/2013	Put	3.600	1.210	1.210	0	1.180
DJSK17	29/08/2013	Put	3.700	1.310	1.310	0	1.280
DJSKT7	29/08/2013	Put	3.800	1.410	1.410	0	1.380
DJSBF7	26/09/2013	Put	1.500	0.000	0.000	0	0.000
DJSX99	26/09/2013	Put	1.600	0.001	0.001	0	0.001
DJSQJ9	26/09/2013	Put	1.700	0.003	0.003	0	0.002
DJSQF9	26/09/2013	Put	1.800	0.007	0.007	0	0.005
DJSCT7	26/09/2013	Put	1.850	0.010	0.010	0	0.008
DJSQH9	26/09/2013	Put	1.900	0.015	0.015	0	0.010
DJSCR7	26/09/2013	Put	1.950	0.020	0.020	0	0.015
DJSKP9	26/09/2013	Put	2.000	0.025	0.025	100	0.020
DJSGY9	26/09/2013	Put	2.100	0.045	0.045	625	0.040
DJSG49	26/09/2013	Put	2.200	0.075	0.075	0	0.065
DJSFH9	26/09/2013	Put	2.300	0.115	0.115	200	0.100
DJSZ98	26/09/2013	Put	2.400	0.160	0.160	260	0.140
DJSPX7	26/09/2013	Put	2.410	0.160	0.160	0	0.145
DJSY78	26/09/2013	Put	2.500	0.215	0.215	42	0.195
DJSMC7	26/09/2013	Put	2.510	0.215	0.215	0	0.195
DJSY38	26/09/2013	Put	2.600	0.285	0.285	100	0.255
DJSMD7	26/09/2013	Put	2.610	0.280	0.280	0	0.260
DJSXN8	26/09/2013	Put	2.700	0.360	0.360	2,350	0.330
DJSMG7	26/09/2013	Put	2.710	0.365	0.365	1,345	0.335
DJSXF8	26/09/2013	Put	2.800	0.440	0.440	394	0.410
DJSMH7	26/09/2013	Put	2.810	0.440	0.440	1,780	0.410
DJSXJ8	26/09/2013	Put	2.900	0.525	0.525	332	0.495
DJSXH8	26/09/2013	Put	3.000	0.620	0.620	300	0.585
DJSXL8	26/09/2013	Put	3.100	0.715	0.715	0	0.680
DJSS49	26/09/2013	Put	3.200	0.810	0.810	0	0.780
DJSEZ7	26/09/2013	Put	3.300	0.910	0.910	0	0.880
DJSTS9	26/09/2013	Put	3.400	1.010	1.010	0	0.980
DJSIT7	26/09/2013	Put	3.500	1.110	1.110	0	1.080
DJSXG9	26/09/2013	Put	3.600	1.210	1.210	0	1.180
DJSK37	26/09/2013	Put	3.700	1.310	1.310	0	1.280
DJSXD9	26/09/2013	Put	3.800	1.410	1.410	0	1.380
DJSXB9	26/09/2013	Put	4.000	1.610	1.610	0	1.580
DJSRP7	24/10/2013	Put	1.800	0.015	0.015	0	0.015
DJSRF7	24/10/2013	Put	1.850	0.020	0.020	0	0.025
DJSR27	24/10/2013	Put	1.900	0.025	0.025	0	0.030
DJSPT7	24/10/2013	Put	1.950	0.035	0.035	0	0.035
DJSPN7	24/10/2013	Put	2.000	0.045	0.045	0	0.045
DJSP97	24/10/2013	Put	2.100	0.070	0.070	0	0.065
DJSP77	24/10/2013	Put	2.200	0.105	0.105	0	0.095
DJSMS7	24/10/2013	Put	2.300	0.150	0.150	0	0.135
DJSNN7	24/10/2013	Put	2.400	0.200	0.200	30	0.180
DJSPY7	24/10/2013	Put	2.410	0.205	0.205	0	0.190
DJSMQ7	24/10/2013	Put	2.500	0.265	0.265	0	0.240
DJSQ27	24/10/2013	Put	2.510	0.280	0.280	0	0.265
DJSNL7	24/10/2013	Put	2.600	0.340	0.340	30	0.310
DJSMW7	24/10/2013	Put	2.700	0.415	0.415	90	0.385
DJSNP7	24/10/2013	Put	2.800	0.500	0.500	60	0.465
DJSMO7	24/10/2013	Put	2.900	0.590	0.590	0	0.550
DJSN77	24/10/2013	Put	3.000	0.680	0.680	0	0.640
DJSNZ7	24/10/2013	Put	3.010	0.690	0.690	0	0.670
DJSMM7	24/10/2013	Put	3.100	0.770	0.770	0	0.740
DJSNY7	24/10/2013	Put	3.110	0.770	0.770	0	0.740
DJSN97	24/10/2013	Put	3.200	0.865	0.865	0	0.840
DJSP37	24/10/2013	Put	3.210	0.875	0.875	0	0.845
DJSN37	24/10/2013	Put	3.300	0.970	0.970	0	0.930
DJSMY7	24/10/2013	Put	3.400	1.070	1.070	0	1.025
DJSN17	24/10/2013	Put	3.500	1.185	1.185	0	1.130
DJSMU7	24/10/2013	Put	3.600	1.285	1.285	0	1.240
DJSN57	24/10/2013	Put	3.700	1.350	1.350	0	1.330
DJSP57	24/10/2013	Put	3.800	1.455	1.455	0	1.420
DJSRR7	28/11/2013	Put	1.800	0.025	0.025	0	0.030
DJSRH7	28/11/2013	Put	1.850	0.030	0.030	0	0.035
DJSR47	28/11/2013	Put	1.900	0.040	0.040	0	0.045
DJSQG7	28/11/2013	Put	1.950	0.050	0.050	0	0.055
DJSQI7	28/11/2013	Put	2.000	0.060	0.060	0	0.065
DJSQ87	28/11/2013	Put	2.100	0.090	0.090	0	0.090
DJSQK7	28/11/2013	Put	2.200	0.125	0.125	0	0.130
DJSQA7	28/11/2013	Put	2.300	0.170	0.170	0	0.170
DJSQM7	28/11/2013	Put	2.400	0.220	0.220	0	0.220
DJSQS7	28/11/2013	Put	2.500	0.280	0.280	0	0.280
DJSQC7	28/11/2013	Put	2.600	0.350	0.350	0	0.340
DJSQO7	28/11/2013	Put	2.700	0.425	0.425	0	0.410
DJSQE7	28/11/2013	Put	2.800	0.510	0.510	0	0.490
DJSQQ7	28/11/2013	Put	2.900	0.595	0.595	0	0.570
DJSQ47	28/11/2013	Put	3.000	0.680	0.680	0	0.655
DJSQW7	28/11/2013	Put	3.100	0.770	0.770	0	0.750
DJSQ67	28/11/2013	Put	3.200	0.870	0.870	0	0.850
DJSQU7	28/11/2013	Put	3.300	0.990	0.990	0	0.955
DJSQP9	19/12/2013	Put	1.700	0.020	0.020	0	0.010
DJSQL9	19/12/2013	Put	1.800	0.035	0.035	0	0.020
DJSCX7	19/12/2013	Put	1.850	0.045	0.045	0	0.030
DJSQN9	19/12/2013	Put	1.900	0.050	0.050	0	0.035
DJSCV7	19/12/2013	Put	1.950	0.060	0.060	0	0.045
DJSKR9	19/12/2013	Put	2.000	0.070	0.070	0	0.055
DJSI19	19/12/2013	Put	2.100	0.100	0.100	150	0.085
DJSG69	19/12/2013	Put	2.200	0.135	0.135	0	0.120
DJSFJ9	19/12/2013	Put	2.300	0.180	0.180	25	0.165
DJSWZ8	19/12/2013	Put	2.400	0.230	0.230	0	0.215
DJSW78	19/12/2013	Put	2.500	0.295	0.295	100	0.280
DJSVK8	19/12/2013	Put	2.600	0.365	0.365	123	0.350
DJSVM8	19/12/2013	Put	2.700	0.440	0.440	220	0.420
DJSUA8	19/12/2013	Put	2.800	0.520	0.520	90	0.500
DJSTJ8	19/12/2013	Put	2.900	0.605	0.605	0	0.580
DJSSS8	19/12/2013	Put	3.000	0.695	0.695	711	0.665
DJSSM8	19/12/2013	Put	3.100	0.785	0.785	0	0.755
DJSS69	19/12/2013	Put	3.200	0.875	0.875	30	0.845
DJSF27	19/12/2013	Put	3.300	0.995	0.995	200	0.940
DJSTU9	19/12/2013	Put	3.400	1.075	1.075	146	1.030
DJSIV7	19/12/2013	Put	3.500	1.190	1.190	0	1.130
DJSJ87	19/12/2013	Put	3.600	1.285	1.285	0	1.225
DJSK57	19/12/2013	Put	3.700	1.355	1.355	0	1.320
DJSKV7	19/12/2013	Put	3.800	1.485	1.485	0	1.420
DJSQV9	27/03/2014	Put	1.700	0.040	0.040	0	0.030
DJSQX9	27/03/2014	Put	1.800	0.055	0.055	0	0.050
DJSRJ7	27/03/2014	Put	1.850	0.065	0.065	0	0.060
DJSQR9	27/03/2014	Put	1.900	0.075	0.075	0	0.065
DJSPV7	27/03/2014	Put	1.950	0.085	0.085	0	0.080
DJSKT9	27/03/2014	Put	2.000	0.100	0.100	0	0.090
DJSKD9	27/03/2014	Put	2.100	0.130	0.130	0	0.120
DJSK69	27/03/2014	Put	2.200	0.170	0.170	0	0.160
DJSKA9	27/03/2014	Put	2.300	0.215	0.215	0	0.200
DJSK29	27/03/2014	Put	2.400	0.265	0.265	0	0.250
DJSK89	27/03/2014	Put	2.500	0.330	0.330	40	0.305
DJSK49	27/03/2014	Put	2.600	0.400	0.400	0	0.370
DJSKZ9	27/03/2014	Put	2.700	0.480	0.480	0	0.440
DJSLF9	27/03/2014	Put	2.800	0.560	0.560	0	0.510
DJSL87	27/03/2014	Put	2.900	0.640	0.640	0	0.590
DJSQT9	27/03/2014	Put	3.000	0.725	0.725	0	0.670
DJSLC7	27/03/2014	Put	3.100	0.815	0.815	0	0.760
DJSS89	27/03/2014	Put	3.200	0.905	0.905	0	0.865
DJSLE7	27/03/2014	Put	3.300	0.980	0.980	0	0.945
DJSTW9	27/03/2014	Put	3.400	1.075	1.075	0	1.040
DJSL67	27/03/2014	Put	3.500	1.190	1.190	0	1.145
DJSFH7	27/03/2014	Put	3.600	1.255	1.255	0	1.225
DJSLA7	27/03/2014	Put	3.700	1.355	1.355	0	1.320
DJSK77	27/03/2014	Put	3.800	1.480	1.480	0	1.445
DJSQZ9	26/06/2014	Put	1.700	0.055	0.055	0	0.050
DJSR49	26/06/2014	Put	1.800	0.075	0.075	0	0.070
DJSR29	26/06/2014	Put	1.900	0.105	0.105	0	0.095
DJSKV9	26/06/2014	Put	2.000	0.140	0.140	0	0.120
DJSI39	26/06/2014	Put	2.100	0.175	0.175	0	0.155
DJSG89	26/06/2014	Put	2.200	0.205	0.205	0	0.195
DJSFL9	26/06/2014	Put	2.300	0.255	0.255	0	0.245
DJSX28	26/06/2014	Put	2.400	0.320	0.320	40	0.300
DJSW98	26/06/2014	Put	2.500	0.380	0.380	120	0.360
DJSVQ8	26/06/2014	Put	2.600	0.450	0.450	0	0.425
DJSVO8	26/06/2014	Put	2.700	0.520	0.520	0	0.495
DJSUC8	26/06/2014	Put	2.800	0.595	0.595	0	0.570
DJSTL8	26/06/2014	Put	2.900	0.675	0.675	0	0.650
DJSSW8	26/06/2014	Put	3.000	0.760	0.760	0	0.730
DJST38	26/06/2014	Put	3.100	0.845	0.845	0	0.810
DJSSA9	26/06/2014	Put	3.200	0.935	0.935	0	0.895
DJST18	26/06/2014	Put	3.400	1.120	1.120	700	1.085
DJSFJ7	26/06/2014	Put	3.600	1.300	1.300	0	1.270
DJSK97	26/06/2014	Put	3.800	1.490	1.490	0	1.460
DJSLZ7	26/06/2014	Put	4.000	1.685	1.685	0	1.655
DJSWU9	25/09/2014	Put	1.700	0.105	0.105	0	0.100
DJSWE9	25/09/2014	Put	1.800	0.130	0.130	0	0.125
DJSWG9	25/09/2014	Put	1.900	0.155	0.155	0	0.150
DJSW89	25/09/2014	Put	2.000	0.185	0.185	0	0.180
DJSWA9	25/09/2014	Put	2.200	0.280	0.280	0	0.270
DJSW49	25/09/2014	Put	2.400	0.390	0.390	0	0.375
DJSWC9	25/09/2014	Put	2.600	0.515	0.515	0	0.500
DJSW69	25/09/2014	Put	2.800	0.660	0.660	0	0.640
DJSW29	25/09/2014	Put	3.000	0.815	0.815	0	0.795
DJSVZ9	25/09/2014	Put	3.200	0.980	0.980	0	0.955
DJSX79	25/09/2014	Put	3.400	1.155	1.155	0	1.130
DJSFL7	25/09/2014	Put	3.600	1.340	1.340	0	1.315
DJSKB7	25/09/2014	Put	3.800	1.525	1.525	0	1.500
DJSM27	25/09/2014	Put	4.000	1.710	1.710	0	1.685
DJSRF9	18/12/2014	Put	1.700	0.065	0.065	0	0.060
DJSR69	18/12/2014	Put	1.800	0.095	0.095	0	0.085
DJSR89	18/12/2014	Put	1.900	0.125	0.125	0	0.120
DJSKX9	18/12/2014	Put	2.000	0.220	0.220	0	0.210
DJSI59	18/12/2014	Put	2.100	0.270	0.270	0	0.260
DJSGK9	18/12/2014	Put	2.200	0.320	0.320	0	0.310
DJSFN9	18/12/2014	Put	2.300	0.375	0.375	0	0.365
DJSFP9	18/12/2014	Put	2.400	0.435	0.435	0	0.420
DJSEL9	18/12/2014	Put	2.500	0.460	0.460	0	0.445
DJSZM8	18/12/2014	Put	2.600	0.570	0.570	0	0.550
DJSZO8	18/12/2014	Put	2.700	0.640	0.640	0	0.620
DJSZD8	18/12/2014	Put	2.800	0.710	0.710	0	0.695
DJSZJ8	18/12/2014	Put	2.900	0.790	0.790	0	0.770
DJSZF8	18/12/2014	Put	3.000	0.865	0.865	0	0.845
DJSZH8	18/12/2014	Put	3.100	0.950	0.950	0	0.925
DJSSC9	18/12/2014	Put	3.200	1.030	1.030	0	1.010
DJSTY9	18/12/2014	Put	3.400	1.200	1.200	0	1.175
DJSFN7	18/12/2014	Put	3.600	1.375	1.375	0	1.350
DJSKD7	18/12/2014	Put	3.800	1.555	1.555	0	1.525
DJSM47	18/12/2014	Put	4.000	1.735	1.735	0	1.710
DJSR67	26/03/2015	Put	1.800	0.125	0.125	0	0.120
DJSPP7	26/03/2015	Put	1.900	0.165	0.165	0	0.155
DJSMK7	26/03/2015	Put	2.000	0.200	0.200	0	0.195
DJSLU7	26/03/2015	Put	2.200	0.300	0.300	0	0.290
DJSLI7	26/03/2015	Put	2.400	0.415	0.415	0	0.400
DJSLG7	26/03/2015	Put	2.600	0.550	0.550	0	0.530
DJSLM7	26/03/2015	Put	2.800	0.695	0.695	0	0.675
DJSLX7	26/03/2015	Put	3.000	0.850	0.850	0	0.825
DJSLO7	26/03/2015	Put	3.200	1.015	1.015	0	0.990
DJSLK7	26/03/2015	Put	3.400	1.185	1.185	0	1.160
DJSLS7	26/03/2015	Put	3.600	1.365	1.365	0	1.335
DJSLQ7	26/03/2015	Put	3.800	1.545	1.545	0	1.515
DJSM67	26/03/2015	Put	4.000	1.725	1.725	0	1.700
DJSSM9	25/06/2015	Put	1.700	0.185	0.185	0	0.180
DJSSK9	25/06/2015	Put	1.800	0.225	0.225	0	0.220
DJSSO9	25/06/2015	Put	1.900	0.270	0.270	0	0.260
DJSSI9	25/06/2015	Put	2.000	0.320	0.320	0	0.310
DJSSS9	25/06/2015	Put	2.200	0.430	0.430	0	0.420
DJSSU9	25/06/2015	Put	2.400	0.550	0.550	0	0.540
DJSSY9	25/06/2015	Put	2.600	0.685	0.685	0	0.670
DJSSW9	25/06/2015	Put	2.800	0.825	0.825	0	0.810
DJSSQ9	25/06/2015	Put	3.000	0.980	0.980	0	0.960
DJSU19	25/06/2015	Put	3.200	1.135	1.135	0	1.115
DJSU39	25/06/2015	Put	3.400	1.300	1.300	0	1.280
DJSFP7	25/06/2015	Put	3.600	1.470	1.470	0	1.445
DJSKF7	25/06/2015	Put	3.800	1.640	1.640	0	1.615
DJSM87	25/06/2015	Put	4.000	1.815	1.815	0	1.790
DJSDK7	17/12/2015	Put	1.700	0.140	0.140	0	0.135
DJSD27	17/12/2015	Put	1.800	0.180	0.180	0	0.175
DJSD47	17/12/2015	Put	1.900	0.225	0.225	0	0.215
DJSBL7	17/12/2015	Put	2.000	0.270	0.270	0	0.260
DJSBH7	17/12/2015	Put	2.100	0.320	0.320	0	0.310
DJSY99	17/12/2015	Put	2.200	0.375	0.375	0	0.365
DJSYF9	17/12/2015	Put	2.300	0.435	0.435	0	0.425
DJSYD9	17/12/2015	Put	2.400	0.500	0.500	0	0.485
DJSYH9	17/12/2015	Put	2.500	0.565	0.565	0	0.550
DJSYB9	17/12/2015	Put	2.600	0.635	0.635	0	0.620
DJSYJ9	17/12/2015	Put	2.700	0.710	0.710	0	0.690
DJSY79	17/12/2015	Put	2.800	0.780	0.780	0	0.765
DJSYL9	17/12/2015	Put	2.900	0.860	0.860	0	0.840
DJSY59	17/12/2015	Put	3.000	0.935	0.935	0	0.920
DJSYX9	17/12/2015	Put	3.100	1.020	1.020	0	0.995
DJSCZ7	17/12/2015	Put	3.200	1.100	1.100	0	1.080
DJSEP7	17/12/2015	Put	3.400	1.270	1.270	0	1.245
DJSFR7	17/12/2015	Put	3.600	1.440	1.440	0	1.415
DJSKH7	17/12/2015	Put	3.800	1.615	1.615	0	1.590
DJSMA7	17/12/2015	Put	4.000	1.795	1.795	0	1.770

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.

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links