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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
AGL  * 17.660  Down -0.020 -0.11% 17.660 17.670 17.780 17.840 17.430 1,036,510 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AGLG27 23/04/2020 Call 0.010 17.590 17.590 0.000   0 17.700
AGLTX7 23/04/2020 Call 13.500 4.110 4.110 0.000   0 4.185
AGLTY7 23/04/2020 Put 13.500 0.015 0.015 0.000   1 0.015
AGLTZ7 23/04/2020 Call 13.750 3.865 3.865 0.000   0 3.970
AGLU17 23/04/2020 Put 13.750 0.020 0.020 0.000   0 0.020
AGLU27 23/04/2020 Call 14.000 3.625 3.625 0.000   0 3.755
AGLU37 23/04/2020 Put 14.000 0.025 0.025 0.000   0 0.025
AGLSW7 23/04/2020 Call 14.250 3.395 3.395 0.000   0 3.525
AGLSX7 23/04/2020 Put 14.250 0.035 0.035 0.000   0 0.035
AGLSY7 23/04/2020 Call 14.500 3.160 3.160 0.000   0 3.285
AGLSZ7 23/04/2020 Put 14.500 0.045 0.045 0.000   500 0.045
AGLSC7 23/04/2020 Call 14.750 2.925 2.925 0.000   0 3.050
AGLSD7 23/04/2020 Put 14.750 0.055 0.055 0.000   0 0.060
AGLS27 23/04/2020 Call 15.000 2.690 2.690 0.000   0 2.810
AGLS37 23/04/2020 Put 15.000 0.070 0.070 0.000   45 0.075
AGLQX7 23/04/2020 Call 15.500 1.845 2.695 0.000   0 2.345
AGLQY7 23/04/2020 Put 15.500 0.080 0.160 0.000   53 0.120
AGLF27 23/04/2020 Call 16.000 1.790 1.790 0.000   220 1.890
AGLF37 23/04/2020 Put 16.000 0.120 0.215 0.140 100 43 0.175
AGLF47 23/04/2020 Call 16.500 1.060 1.755 0.000   176 1.465
AGLF57 23/04/2020 Put 16.500 0.190 0.280 0.000   340 0.255
AGLF67 23/04/2020 Call 17.000 0.865 1.165 0.000   46 1.070
AGLF77 23/04/2020 Put 17.000 0.275 0.420 0.000   600 0.365
AGLF87 23/04/2020 Call 17.500 0.580 0.775 0.625 5 196 0.735
AGLF97 23/04/2020 Put 17.500 0.345 0.645 0.000   16 0.530
AGLFF7 23/04/2020 Call 18.000 0.330 0.475 0.000   233 0.465
AGLFG7 23/04/2020 Put 18.000 0.790 0.790 0.000   103 0.755
AGLFH7 23/04/2020 Call 18.500 0.160 0.255 0.000   208 0.265
AGLFI7 23/04/2020 Put 18.500 0.720 1.400 0.000   456 1.055
AGLFJ7 23/04/2020 Call 19.000 0.115 0.115 0.000   1,468 0.140
AGLFK7 23/04/2020 Put 19.000 1.090 1.760 0.000   303 1.435
AGLRJ7 23/04/2020 Call 19.010 0.115 0.115 0.000   8 0.140
AGLRK7 23/04/2020 Put 19.010 1.520 1.520 0.000   40 1.440
AGLFL7 23/04/2020 Call 19.500 0.055 0.055 0.000   325 0.070
AGLFM7 23/04/2020 Put 19.500 1.955 1.955 0.000   609 1.870
AGLRL7 23/04/2020 Call 19.510 0.055 0.055 0.000   0 0.065
AGLRM7 23/04/2020 Put 19.510 1.965 1.965 0.000   0 1.880
AGLFN7 23/04/2020 Call 20.000 0.025 0.025 0.000   27 0.030
AGLFO7 23/04/2020 Put 20.000 2.430 2.430 0.000   16 2.340
AGLMA7 23/04/2020 Call 20.010 0.025 0.025 0.000   110 0.030
AGLMB7 23/04/2020 Put 20.010 2.440 2.440 0.000   75 2.350
AGLFP7 23/04/2020 Call 20.500 0.000 0.000 0.000   2,029 0.015
AGLFQ7 23/04/2020 Put 20.500 2.330 3.315 0.000   690 2.830
AGLNY7 23/04/2020 Call 20.510 0.009 0.009 0.000   60 0.015
AGLNZ7 23/04/2020 Put 20.510 2.930 2.930 0.000   0 2.835
AGLFR7 23/04/2020 Call 21.000 0.004 0.004 0.000   410 0.005
AGLFS7 23/04/2020 Put 21.000 3.420 3.420 0.000   210 3.325
AGLP17 23/04/2020 Call 21.010 0.004 0.004 0.000   60 0.005
AGLP27 23/04/2020 Put 21.010 3.430 3.430 0.000   0 3.335
AGLFT7 23/04/2020 Call 21.500 0.001 0.001 0.000   220 0.002
AGLFU7 23/04/2020 Put 21.500 3.915 3.915 0.000   0 3.825
AGLNU7 23/04/2020 Call 21.510 0.001 0.001 0.000   6 0.002
AGLNV7 23/04/2020 Put 21.510 3.925 3.925 0.000   0 3.830
AGLFV7 23/04/2020 Call 22.000 0.000 0.000 0.000   25 0.001
AGLFW7 23/04/2020 Put 22.000 4.415 4.415 0.000   0 4.325
AGLP37 23/04/2020 Call 22.010 0.000 0.000 0.000   0 0.001
AGLP47 23/04/2020 Put 22.010 4.425 4.425 0.000   40 4.330
AGLFX7 23/04/2020 Call 22.500 0.000 0.000 0.000   0 0.000
AGLFY7 23/04/2020 Put 22.500 4.915 4.915 0.000   0 4.825
AGLP57 23/04/2020 Call 22.510 0.000 0.000 0.000   0 0.000
AGLP67 23/04/2020 Put 22.510 4.920 4.920 0.000   0 4.835
AGLFZ7 23/04/2020 Call 23.000 0.000 0.000 0.000   0 0.000
AGLG17 23/04/2020 Put 23.000 5.410 5.410 0.000   0 5.320
AGLP77 23/04/2020 Call 23.010 0.000 0.000 0.000   0 0.000
AGLP87 23/04/2020 Put 23.010 5.420 5.420 0.000   0 5.330
AGLG57 23/04/2020 Call 23.500 0.000 0.000 0.000   0 0.000
AGLG67 23/04/2020 Put 23.500 5.905 5.905 0.000   0 5.820
AGLGN7 23/04/2020 Call 24.000 0.000 0.000 0.000   0 0.000
AGLGO7 23/04/2020 Put 24.000 6.405 6.405 0.000   0 6.320
AGLK87 23/04/2020 Call 24.500 0.000 0.000 0.000   0 0.000
AGLK97 23/04/2020 Put 24.500 6.900 6.900 0.000   0 6.820
AGLJ47 28/05/2020 Call 0.010 17.595 17.595 0.000   0 17.705
AGLU47 28/05/2020 Call 13.500 4.200 4.200 0.000   0 4.335
AGLU57 28/05/2020 Put 13.500 0.100 0.100 0.000   0 0.095
AGLU67 28/05/2020 Call 13.750 3.975 3.975 0.000   0 4.105
AGLU77 28/05/2020 Put 13.750 0.120 0.120 0.000   1 0.115
AGLU87 28/05/2020 Call 14.000 3.750 3.750 0.000   0 3.875
AGLU97 28/05/2020 Put 14.000 0.145 0.145 0.000   0 0.140
AGLT17 28/05/2020 Call 14.250 3.535 3.535 0.000   0 3.650
AGLT27 28/05/2020 Put 14.250 0.175 0.175 0.000   0 0.170
AGLT37 28/05/2020 Call 14.500 2.725 3.925 0.000   0 3.425
AGLT47 28/05/2020 Put 14.500 0.210 0.210 0.000   120 0.205
AGLSE7 28/05/2020 Call 14.750 2.555 3.705 0.000   0 3.215
AGLSF7 28/05/2020 Put 14.750 0.240 0.240 0.000   120 0.235
AGLS47 28/05/2020 Call 15.000 2.895 2.895 0.000   0 3.000
AGLS57 28/05/2020 Put 15.000 0.215 0.365 0.000   25 0.275
AGLQZ7 28/05/2020 Call 15.500 2.480 2.480 0.000   0 2.585
AGLR17 28/05/2020 Put 15.500 0.285 0.435 0.000   141 0.360
AGLNO7 28/05/2020 Call 16.000 2.075 2.075 0.000   61 2.175
AGLNP7 28/05/2020 Put 16.000 0.350 0.545 0.000   62 0.455
AGLJJ7 28/05/2020 Call 16.500 1.535 1.935 0.000   472 1.790
AGLJK7 28/05/2020 Put 16.500 0.465 0.660 0.000   277 0.580
AGLJV7 28/05/2020 Call 16.510 1.695 1.695 0.000   0 1.785
AGLJW7 28/05/2020 Put 16.510 0.575 0.575 0.000   0 0.580
AGLI27 28/05/2020 Call 17.000 1.200 1.600 0.000   200 1.435
AGLI37 28/05/2020 Put 17.000 0.715 0.715 0.000   100 0.725
AGLJX7 28/05/2020 Call 17.010 1.350 1.350 0.000   10 1.430
AGLJY7 28/05/2020 Put 17.010 0.720 0.720 0.000   240 0.725
AGLI47 28/05/2020 Call 17.500 0.915 1.215 0.000   123 1.115
AGLI57 28/05/2020 Put 17.500 0.895 0.895 0.000   370 0.900
AGLI67 28/05/2020 Call 18.000 0.635 0.935 0.000   371 0.835
AGLI77 28/05/2020 Put 18.000 1.120 1.120 0.000   200 1.115
AGLI87 28/05/2020 Call 18.500 0.565 0.565 0.000   40 0.605
AGLI97 28/05/2020 Put 18.500 1.390 1.390 0.000   349 1.375
AGLIF7 28/05/2020 Call 19.000 0.210 0.510 0.365 55 21 0.415
AGLIG7 28/05/2020 Put 19.000 1.250 2.155 0.000   200 1.685
AGLRN7 28/05/2020 Call 19.010 0.395 0.395 0.000   0 0.415
AGLRO7 28/05/2020 Put 19.010 1.725 1.725 0.000   143 1.690
AGLIH7 28/05/2020 Call 19.500 0.145 0.345 0.000   21 0.275
AGLII7 28/05/2020 Put 19.500 2.100 2.100 0.000   1 2.045
AGLPV7 28/05/2020 Call 19.510 0.270 0.270 0.000   0 0.275
AGLPW7 28/05/2020 Put 19.510 2.105 2.105 0.000   150 2.055
AGLIJ7 28/05/2020 Call 20.000 0.185 0.185 0.000   40 0.175
AGLIK7 28/05/2020 Put 20.000 2.525 2.525 0.000   76 2.455
AGLPX7 28/05/2020 Call 20.010 0.180 0.180 0.000   4 0.175
AGLPY7 28/05/2020 Put 20.010 2.530 2.530 0.000   40 2.460
AGLIL7 28/05/2020 Call 20.500 0.000 0.000 0.000   5,000 0.110
AGLIM7 28/05/2020 Put 20.500 2.375 3.425 0.000   0 2.895
AGLPZ7 28/05/2020 Call 20.510 0.120 0.120 0.000   0 0.110
AGLQ17 28/05/2020 Put 20.510 2.990 2.990 0.000   26 2.900
AGLIN7 28/05/2020 Call 21.000 0.080 0.080 0.000   42 0.070
AGLIO7 28/05/2020 Put 21.000 3.455 3.455 0.000   0 3.360
AGLPL7 28/05/2020 Call 21.010 0.080 0.080 0.000   0 0.070
AGLPM7 28/05/2020 Put 21.010 3.465 3.465 0.000   0 3.365
AGLIP7 28/05/2020 Call 21.500 0.050 0.050 0.000   0 0.040
AGLIQ7 28/05/2020 Put 21.500 3.940 3.940 0.000   0 3.840
AGLPN7 28/05/2020 Call 21.510 0.050 0.050 0.000   5,000 0.040
AGLPO7 28/05/2020 Put 21.510 3.950 3.950 0.000   0 3.850
AGLIR7 28/05/2020 Call 22.000 0.030 0.030 0.000   0 0.025
AGLIS7 28/05/2020 Put 22.000 4.430 4.430 0.000   0 4.335
AGLPP7 28/05/2020 Call 22.010 0.035 0.035 0.000   0 0.025
AGLPQ7 28/05/2020 Put 22.010 4.440 4.440 0.000   0 4.340
AGLIT7 28/05/2020 Call 22.500 0.020 0.020 0.000   250 0.015
AGLIU7 28/05/2020 Put 22.500 4.925 4.925 0.000   0 4.830
AGLPR7 28/05/2020 Call 22.510 0.020 0.020 0.000   0 0.015
AGLPS7 28/05/2020 Put 22.510 4.930 4.930 0.000   0 4.835
AGLIV7 28/05/2020 Call 23.000 0.010 0.010 0.000   0 0.009
AGLIW7 28/05/2020 Put 23.000 5.415 5.415 0.000   0 5.325
AGLPT7 28/05/2020 Call 23.010 0.015 0.015 0.000   0 0.009
AGLPU7 28/05/2020 Put 23.010 5.420 5.420 0.000   40 5.330
AGLIX7 28/05/2020 Call 23.500 0.008 0.008 0.000   0 0.005
AGLIY7 28/05/2020 Put 23.500 5.910 5.910 0.000   0 5.825
AGLIZ7 28/05/2020 Call 24.000 0.005 0.005 0.000   0 0.003
AGLJ17 28/05/2020 Put 24.000 6.405 6.405 0.000   0 6.325
AGLKA7 28/05/2020 Call 24.500 0.003 0.003 0.000   0 0.002
AGLKB7 28/05/2020 Put 24.500 6.900 6.900 0.000   0 6.820
AGLY89 25/06/2020 Call 0.010 17.600 17.600 0.000   4,600 17.695
AGLUA7 25/06/2020 Call 13.500 4.320 4.320 0.000   0 4.350
AGLUB7 25/06/2020 Put 13.500 0.135 0.135 0.000   0 0.130
AGLUC7 25/06/2020 Call 13.750 4.105 4.105 0.000   0 4.220
AGLUD7 25/06/2020 Put 13.750 0.160 0.160 0.000   0 0.155
AGL9J9 25/06/2020 Call 14.000 3.885 3.885 0.000   0 4.015
AGL9K9 25/06/2020 Put 14.000 0.195 0.195 0.000   22 0.190
AGLT57 25/06/2020 Call 14.250 3.670 3.670 0.000   0 3.780
AGLT67 25/06/2020 Put 14.250 0.230 0.230 0.000   40 0.225
AGL9M9 25/06/2020 Call 14.500 3.455 3.455 0.000   0 3.545
AGL9N9 25/06/2020 Put 14.500 0.270 0.270 0.000   20 0.260
AGLSG7 25/06/2020 Call 14.750 3.235 3.235 0.000   0 3.310
AGLSH7 25/06/2020 Put 14.750 0.320 0.320 0.000   100 0.310
AGL4Q8 25/06/2020 Call 15.000 3.025 3.025 0.000   0 3.080
AGL4U8 25/06/2020 Put 15.000 0.365 0.365 0.000   200 0.355
AGL8G9 25/06/2020 Call 15.500 2.610 2.610 0.000   0 2.650
AGL8H9 25/06/2020 Put 15.500 0.385 0.585 0.000   238 0.465
AGLTF9 25/06/2020 Call 16.000 2.220 2.220 0.000   164 2.250
AGLTG9 25/06/2020 Put 16.000 0.495 0.690 0.000   0 0.590
AGL7Z8 25/06/2020 Call 16.500 1.320 2.360 0.000   500 1.885
AGL8F8 25/06/2020 Put 16.500 0.600 0.900 0.000   500 0.735
AGLTH9 25/06/2020 Call 17.000 1.355 1.755 0.000   20 1.560
AGLTI9 25/06/2020 Put 17.000 0.730 1.030 0.000   2,202 0.900
AGLJF7 25/06/2020 Call 17.010 1.520 1.520 0.000   0 1.555
AGLJG7 25/06/2020 Put 17.010 0.900 0.900 0.000   50 0.905
AGL8G8 25/06/2020 Call 17.500 1.100 1.395 0.000   0 1.270
AGL8H8 25/06/2020 Put 17.500 1.085 1.085 0.000   100 1.100
AGLJH7 25/06/2020 Call 17.510 1.230 1.230 0.000   26 1.265
AGLJI7 25/06/2020 Put 17.510 1.090 1.090 0.000   100 1.100
AGLTJ9 25/06/2020 Call 18.000 0.820 1.115 0.000   14,016 1.020
AGLTK9 25/06/2020 Put 18.000 1.310 1.310 0.000   252 1.320
AGLLO7 25/06/2020 Call 18.010 0.980 0.980 0.900 3 15 1.015
AGLLP7 25/06/2020 Put 18.010 1.310 1.310 0.000   50 1.325
AGL8J8 25/06/2020 Call 18.500 0.600 0.895 0.000   70 0.810
AGL8K8 25/06/2020 Put 18.500 1.250 1.850 0.000   0 1.575
AGLLQ7 25/06/2020 Call 18.510 0.770 0.770 0.000   20 0.800
AGLLR7 25/06/2020 Put 18.510 1.570 1.570 0.000   90 1.580
AGLTL9 25/06/2020 Call 19.000 0.605 0.605 0.000   0 0.630
AGLTM9 25/06/2020 Put 19.000 1.865 1.865 0.000   350 1.870
AGLRP7 25/06/2020 Call 19.010 0.600 0.600 0.000   0 0.625
AGLRQ7 25/06/2020 Put 19.010 1.870 1.870 0.000   160 1.870
AGL8M8 25/06/2020 Call 19.500 0.260 0.560 0.000   0 0.485
AGL8N8 25/06/2020 Put 19.500 1.785 2.585 0.000   0 2.200
AGLGP7 25/06/2020 Call 19.510 0.460 0.460 0.000   40 0.485
AGLGQ7 25/06/2020 Put 19.510 2.215 2.215 0.000   30 2.205
AGLTN9 25/06/2020 Call 20.000 0.350 0.350 0.000   5,259 0.370
AGLTO9 25/06/2020 Put 20.000 2.595 2.595 0.000   2,850 2.575
AGLGR7 25/06/2020 Call 20.010 0.350 0.350 0.000   65 0.370
AGLGS7 25/06/2020 Put 20.010 2.600 2.600 0.000   20 2.580
AGL8Q8 25/06/2020 Call 20.500 0.270 0.270 0.000   2,500 0.285
AGL8U8 25/06/2020 Put 20.500 3.015 3.015 0.000   206 2.980
AGLGT7 25/06/2020 Call 20.510 0.265 0.265 0.000   55 0.280
AGLGU7 25/06/2020 Put 20.510 3.025 3.025 0.000   10 2.985
AGLTP9 25/06/2020 Call 21.000 0.205 0.205 0.000   6,363 0.215
AGLTQ9 25/06/2020 Put 21.000 3.470 3.470 0.000   450 3.420
AGLGV7 25/06/2020 Call 21.010 0.200 0.200 0.000   35 0.215
AGLGW7 25/06/2020 Put 21.010 3.475 3.475 0.000   60 3.425
AGL8V8 25/06/2020 Call 21.500 0.150 0.150 0.000   9 0.160
AGL8X8 25/06/2020 Put 21.500 3.940 3.940 0.000   0 3.880
AGLGX7 25/06/2020 Call 21.510 0.150 0.150 0.000   0 0.160
AGLGY7 25/06/2020 Put 21.510 3.945 3.945 0.000   0 3.885
AGLTR9 25/06/2020 Call 22.000 0.110 0.110 0.000   70 0.115
AGLTS9 25/06/2020 Put 22.000 4.420 4.420 0.000   0 4.360
AGLK47 25/06/2020 Call 22.010 0.110 0.110 0.000   95 0.120
AGLK57 25/06/2020 Put 22.010 4.425 4.425 0.000   0 4.360
AGL8Z8 25/06/2020 Call 22.500 0.080 0.080 0.000   0 0.085
AGL9F8 25/06/2020 Put 22.500 4.910 4.910 0.000   0 4.845
AGL9Q9 25/06/2020 Call 22.510 0.080 0.080 0.000   50 0.085
AGL9U9 25/06/2020 Put 22.510 4.915 4.915 0.000   0 4.845
AGLTT9 25/06/2020 Call 23.000 0.060 0.060 0.000   0 0.065
AGLTU9 25/06/2020 Put 23.000 5.405 5.405 0.000   100 5.335
AGL9V9 25/06/2020 Call 23.010 0.060 0.060 0.000   800 0.065
AGL9X9 25/06/2020 Put 23.010 5.405 5.405 0.000   220 5.340
AGL9G8 25/06/2020 Call 23.500 0.040 0.040 0.000   0 0.045
AGL9H8 25/06/2020 Put 23.500 5.900 5.900 0.000   0 5.830
AGL9Z9 25/06/2020 Call 23.510 0.040 0.040 0.000   170 0.045
AGLB17 25/06/2020 Put 23.510 5.900 5.900 0.000   100 5.835
AGLTV9 25/06/2020 Call 24.000 0.030 0.030 0.000   80 0.035
AGLTW9 25/06/2020 Put 24.000 6.400 6.400 0.000   0 6.330
AGLB27 25/06/2020 Call 24.010 0.030 0.030 0.000   0 0.035
AGLB37 25/06/2020 Put 24.010 6.400 6.400 0.000   25 6.330
AGL1H9 25/06/2020 Call 24.500 0.020 0.020 0.000   0 0.025
AGL1J9 25/06/2020 Put 24.500 6.900 6.900 0.000   0 6.830
AGLU99 25/06/2020 Call 25.000 0.015 0.015 0.000   20 0.015
AGLUA9 25/06/2020 Put 25.000 7.400 7.400 0.000   0 7.330
AGLW29 25/06/2020 Call 26.000 0.007 0.007 0.000   0 0.008
AGLW39 25/06/2020 Put 26.000 8.400 8.400 0.000   0 8.325
AGL6F7 25/06/2020 Call 27.000 0.003 0.003 0.000   0 0.004
AGL6G7 25/06/2020 Put 27.000 9.400 9.400 0.000   0 9.325
AGLNN7 16/07/2020 Call 0.010 17.600 17.600 0.000   0 17.705
AGLUE7 16/07/2020 Call 13.500 4.345 4.345 0.000   0 4.425
AGLUF7 16/07/2020 Put 13.500 0.035 0.035 0.000   0 0.030
AGLUG7 16/07/2020 Call 13.750 4.115 4.115 0.000   0 4.180
AGLUH7 16/07/2020 Put 13.750 0.045 0.045 0.000   0 0.045
AGLUI7 16/07/2020 Call 14.000 3.885 3.885 0.000   0 3.945
AGLUJ7 16/07/2020 Put 14.000 0.060 0.060 0.000   0 0.060
AGLT77 16/07/2020 Call 14.250 3.665 3.665 0.000   0 3.715
AGLT87 16/07/2020 Put 14.250 0.085 0.085 0.000   0 0.080
AGLT97 16/07/2020 Call 14.500 3.450 3.450 0.000   0 3.500
AGLTA7 16/07/2020 Put 14.500 0.120 0.120 0.000   0 0.100
AGLSI7 16/07/2020 Call 14.750 3.235 3.235 0.000   0 3.290
AGLSJ7 16/07/2020 Put 14.750 0.165 0.165 0.000   0 0.130
AGLS67 16/07/2020 Call 15.000 3.030 3.030 0.000   0 3.075
AGLS77 16/07/2020 Put 15.000 0.220 0.220 0.000   0 0.165
AGLR27 16/07/2020 Call 15.500 2.635 2.635 0.000   0 2.680
AGLR37 16/07/2020 Put 15.500 0.355 0.355 0.000   0 0.250
AGLNQ7 16/07/2020 Call 16.000 2.270 2.270 0.000   0 2.310
AGLNR7 16/07/2020 Put 16.000 0.495 0.495 0.000   0 0.355
AGLMI7 16/07/2020 Call 16.500 1.930 1.930 0.000   0 1.970
AGLMJ7 16/07/2020 Put 16.500 0.640 0.640 0.000   0 0.490
AGLMK7 16/07/2020 Call 17.000 1.630 1.630 0.000   0 1.665
AGLML7 16/07/2020 Put 17.000 0.805 0.805 0.000   2 0.660
AGLMM7 16/07/2020 Call 17.500 1.365 1.365 0.000   0 1.400
AGLMN7 16/07/2020 Put 17.500 1.005 1.005 0.000   0 0.870
AGLMO7 16/07/2020 Call 18.000 1.140 1.140 0.000   0 1.170
AGLMP7 16/07/2020 Put 18.000 1.250 1.250 0.000   50 1.140
AGLMQ7 16/07/2020 Call 18.500 0.940 0.940 0.000   0 0.965
AGLMR7 16/07/2020 Put 18.500 1.545 1.545 0.000   0 1.455
AGLRR7 16/07/2020 Call 18.510 0.935 0.935 0.000   0 0.960
AGLRS7 16/07/2020 Put 18.510 1.550 1.550 0.000   0 1.460
AGLMS7 16/07/2020 Call 19.000 0.765 0.765 0.000   0 0.790
AGLMT7 16/07/2020 Put 19.000 1.880 1.880 0.000   0 1.810
AGLRT7 16/07/2020 Call 19.010 0.765 0.765 0.000   0 0.790
AGLRU7 16/07/2020 Put 19.010 1.885 1.885 0.000   0 1.815
AGLMU7 16/07/2020 Call 19.500 0.625 0.625 0.000   0 0.650
AGLMV7 16/07/2020 Put 19.500 2.255 2.255 0.000   0 2.195
AGLMW7 16/07/2020 Call 20.000 0.505 0.505 0.000   0 0.525
AGLMX7 16/07/2020 Put 20.000 2.655 2.655 0.000   0 2.590
AGLMY7 16/07/2020 Call 20.500 0.400 0.400 0.000   50 0.420
AGLMZ7 16/07/2020 Put 20.500 0.000 0.000 0.000   36 3.005
AGLN17 16/07/2020 Call 21.000 0.320 0.320 0.000   0 0.340
AGLN27 16/07/2020 Put 21.000 3.520 3.520 0.000   0 3.435
AGLN37 16/07/2020 Call 21.500 0.255 0.255 0.000   0 0.270
AGLN47 16/07/2020 Put 21.500 3.980 3.980 0.000   0 3.890
AGLN57 16/07/2020 Call 22.000 0.195 0.195 0.000   100 0.210
AGLN67 16/07/2020 Put 22.000 4.455 4.455 0.000   0 4.365
AGLN77 16/07/2020 Call 22.500 0.155 0.155 0.000   0 0.165
AGLN87 16/07/2020 Put 22.500 4.935 4.935 0.000   0 4.850
AGLN97 16/07/2020 Call 23.000 0.120 0.120 0.000   0 0.130
AGLNK7 16/07/2020 Put 23.000 5.425 5.425 0.000   0 5.340
AGLNL7 16/07/2020 Call 23.500 0.090 0.090 0.000   0 0.100
AGLNM7 16/07/2020 Put 23.500 5.915 5.915 0.000   0 5.835
AGLNW7 16/07/2020 Call 24.000 0.070 0.070 0.000   0 0.075
AGLNX7 16/07/2020 Put 24.000 6.410 6.410 0.000   0 6.330
AGLP97 16/07/2020 Call 24.500 0.055 0.055 0.000   0 0.060
AGLPK7 16/07/2020 Put 24.500 6.905 6.905 0.000   0 6.830
AGLQW7 20/08/2020 Call 0.010 17.610 17.610 0.000   0 17.710
AGLUK7 20/08/2020 Call 13.500 4.390 4.390 0.000   0 4.470
AGLUL7 20/08/2020 Put 13.500 0.350 0.350 0.000   0 0.340
AGLUM7 20/08/2020 Call 13.750 4.165 4.165 0.000   0 4.240
AGLUN7 20/08/2020 Put 13.750 0.400 0.400 0.000   0 0.390
AGLUO7 20/08/2020 Call 14.000 3.950 3.950 0.000   0 4.015
AGLUP7 20/08/2020 Put 14.000 0.445 0.445 0.000   0 0.440
AGLTB7 20/08/2020 Call 14.250 3.735 3.735 0.000   0 3.795
AGLTC7 20/08/2020 Put 14.250 0.490 0.490 0.000   0 0.490
AGLTD7 20/08/2020 Call 14.500 3.530 3.530 0.000   0 3.580
AGLTE7 20/08/2020 Put 14.500 0.540 0.540 0.000   0 0.550
AGLSK7 20/08/2020 Call 14.750 3.325 3.325 0.000   0 3.365
AGLSL7 20/08/2020 Put 14.750 0.595 0.595 0.000   0 0.610
AGLS87 20/08/2020 Call 15.000 3.135 3.135 0.000   0 3.160
AGLS97 20/08/2020 Put 15.000 0.650 0.650 0.000   0 0.665
AGLR47 20/08/2020 Call 15.500 2.755 2.755 0.000   0 2.770
AGLR57 20/08/2020 Put 15.500 0.770 0.770 0.000   0 0.790
AGLQ27 20/08/2020 Call 16.000 2.400 2.400 0.000   0 2.415
AGLQ37 20/08/2020 Put 16.000 0.895 0.895 0.000   0 0.910
AGLQ47 20/08/2020 Call 16.500 2.075 2.075 0.000   0 2.085
AGLQ57 20/08/2020 Put 16.500 1.050 1.050 0.000   35 1.050
AGLQ67 20/08/2020 Call 17.000 1.775 1.775 0.000   0 1.790
AGLQ77 20/08/2020 Put 17.000 1.215 1.215 0.000   0 1.195
AGLQ87 20/08/2020 Call 17.500 1.505 1.505 0.000   2 1.535
AGLQ97 20/08/2020 Put 17.500 1.395 1.395 0.000   0 1.365
AGLQA7 20/08/2020 Call 18.000 1.280 1.280 0.000   0 1.310
AGLQB7 20/08/2020 Put 18.000 1.610 1.610 0.000   0 1.560
AGLRV7 20/08/2020 Call 18.010 1.270 1.270 0.000   0 1.300
AGLRW7 20/08/2020 Put 18.010 1.610 1.610 0.000   0 1.560
AGLQC7 20/08/2020 Call 18.500 1.075 1.075 0.000   2 1.100
AGLQD7 20/08/2020 Put 18.500 1.845 1.845 0.000   0 1.785
AGLRX7 20/08/2020 Call 18.510 1.070 1.070 0.000   0 1.100
AGLRY7 20/08/2020 Put 18.510 1.845 1.845 0.000   0 1.785
AGLQE7 20/08/2020 Call 19.000 0.895 0.895 0.000   0 0.930
AGLQF7 20/08/2020 Put 19.000 2.115 2.115 0.000   0 2.045
AGLRZ7 20/08/2020 Call 19.010 0.895 0.895 0.000   0 0.925
AGLS17 20/08/2020 Put 19.010 2.120 2.120 0.000   0 2.050
AGLQG7 20/08/2020 Call 19.500 0.750 0.750 0.000   0 0.775
AGLQH7 20/08/2020 Put 19.500 2.425 2.425 0.000   0 2.355
AGLQI7 20/08/2020 Call 20.000 0.615 0.615 0.000   0 0.640
AGLQJ7 20/08/2020 Put 20.000 2.780 2.780 0.000   0 2.700
AGLQK7 20/08/2020 Call 20.500 0.510 0.510 0.000   0 0.535
AGLQL7 20/08/2020 Put 20.500 3.175 3.175 0.000   0 3.085
AGLQM7 20/08/2020 Call 21.000 0.415 0.415 0.000   0 0.440
AGLQN7 20/08/2020 Put 21.000 3.590 3.590 0.000   0 3.495
AGLQO7 20/08/2020 Call 21.500 0.335 0.335 0.000   0 0.360
AGLQP7 20/08/2020 Put 21.500 4.030 4.030 0.000   0 3.935
AGLQQ7 20/08/2020 Call 22.000 0.275 0.275 0.000   0 0.295
AGLQR7 20/08/2020 Put 22.000 4.485 4.485 0.000   0 4.400
AGLQS7 20/08/2020 Call 22.500 0.220 0.220 0.000   0 0.235
AGLQT7 20/08/2020 Put 22.500 4.955 4.955 0.000   0 4.875
AGLQU7 20/08/2020 Call 23.000 0.180 0.180 0.000   0 0.190
AGLQV7 20/08/2020 Put 23.000 5.435 5.435 0.000   0 5.355
AGLZP9 17/09/2020 Call 0.010 17.065 17.065 0.000   0 17.190
AGLUQ7 17/09/2020 Call 13.500 4.395 4.395 0.000   0 4.425
AGLUR7 17/09/2020 Put 13.500 0.365 0.365 0.000   0 0.445
AGLUS7 17/09/2020 Call 13.750 4.180 4.180 0.000   0 4.210
AGLUT7 17/09/2020 Put 13.750 0.415 0.415 0.000   0 0.495
AGLUU7 17/09/2020 Call 14.000 3.985 3.985 0.000   0 3.990
AGLUV7 17/09/2020 Put 14.000 0.470 0.470 0.000   944 0.565
AGLTF7 17/09/2020 Call 14.250 3.785 3.785 0.000   0 3.775
AGLTG7 17/09/2020 Put 14.250 0.540 0.540 0.000   0 0.625
AGLTH7 17/09/2020 Call 14.500 3.585 3.585 0.000   0 3.575
AGLTI7 17/09/2020 Put 14.500 0.605 0.605 0.000   0 0.685
AGLSM7 17/09/2020 Call 14.750 3.400 3.400 0.000   0 3.370
AGLSN7 17/09/2020 Put 14.750 0.675 0.675 0.000   0 0.750
AGL4V8 17/09/2020 Call 15.000 3.220 3.220 0.000   0 3.175
AGL4X8 17/09/2020 Put 15.000 0.755 0.755 0.000   10 0.815
AGLD47 17/09/2020 Call 15.500 2.865 2.865 0.000   0 2.795
AGLD57 17/09/2020 Put 15.500 0.920 0.920 0.000   0 0.950
AGL1Z8 17/09/2020 Call 16.000 2.525 2.525 0.000   0 2.440
AGL2F8 17/09/2020 Put 16.000 1.110 1.110 0.000   0 1.110
AGLD67 17/09/2020 Call 16.500 2.215 2.215 0.000   0 2.105
AGLD77 17/09/2020 Put 16.500 1.310 1.310 0.000   0 1.280
AGL7F7 17/09/2020 Call 17.000 1.910 1.910 0.000   0 1.810
AGL7G7 17/09/2020 Put 17.000 1.510 1.510 0.000   2 1.475
AGLD87 17/09/2020 Call 17.500 1.635 1.635 0.000   0 1.560
AGLD97 17/09/2020 Put 17.500 1.740 1.740 0.000   0 1.705
AGLZ79 17/09/2020 Call 18.000 1.380 1.380 0.000   10 1.340
AGLZ89 17/09/2020 Put 18.000 1.980 1.980 0.000   20 1.955
AGLDK7 17/09/2020 Call 18.500 1.150 1.150 0.000   10 1.150
AGLDL7 17/09/2020 Put 18.500 2.240 2.240 0.000   0 2.240
AGLZ99 17/09/2020 Call 19.000 0.955 0.955 0.000   40 0.990
AGLZA9 17/09/2020 Put 19.000 2.545 2.545 0.000   1,000 2.550
AGLEN7 17/09/2020 Call 19.010 0.850 0.850 0.000   100 0.880
AGLEO7 17/09/2020 Put 19.010 2.550 2.550 0.000   516 2.550
AGLDM7 17/09/2020 Call 19.500 0.785 0.785 0.000   60 0.850
AGLDN7 17/09/2020 Put 19.500 2.890 2.890 0.000   0 2.880
AGLEP7 17/09/2020 Call 19.510 0.700 0.700 0.000   17 0.760
AGLEQ7 17/09/2020 Put 19.510 2.890 2.890 0.000   190 2.880
AGLZB9 17/09/2020 Call 20.000 0.650 0.650 0.000   1,000 0.725
AGLZC9 17/09/2020 Put 20.000 3.265 3.265 0.000   10 3.230
AGLER7 17/09/2020 Call 20.010 0.580 0.580 0.000   302 0.650
AGLES7 17/09/2020 Put 20.010 3.270 3.270 0.000   217 3.235
AGLDO7 17/09/2020 Call 20.500 0.000 0.000 0.000   0 0.620
AGLDP7 17/09/2020 Put 20.500 0.000 0.000 0.000   0 3.610
AGLET7 17/09/2020 Call 20.510 0.480 0.480 0.000   101 0.555
AGLEU7 17/09/2020 Put 20.510 3.680 3.680 0.000   9 3.615
AGLZD9 17/09/2020 Call 21.000 0.440 0.440 0.000   0 0.525
AGLZE9 17/09/2020 Put 21.000 4.105 4.105 0.000   0 4.015
AGLEV7 17/09/2020 Call 21.010 0.395 0.395 0.000   670 0.475
AGLEW7 17/09/2020 Put 21.010 4.110 4.110 0.000   65 4.020
AGLDQ7 17/09/2020 Call 21.500 0.360 0.360 0.000   0 0.445
AGLDR7 17/09/2020 Put 21.500 4.560 4.560 0.000   0 4.445
AGLZF9 17/09/2020 Call 22.000 0.295 0.295 0.000   974 0.380
AGLZG9 17/09/2020 Put 22.000 5.020 5.020 0.000   0 4.900
AGLKE7 17/09/2020 Call 22.010 0.270 0.270 0.000   140 0.345
AGLKF7 17/09/2020 Put 22.010 5.030 5.030 0.000   0 4.905
AGLEJ7 17/09/2020 Call 22.500 0.245 0.245 0.000   0 0.320
AGLEK7 17/09/2020 Put 22.500 5.495 5.495 0.000   0 5.370
AGLV77 17/09/2020 Call 22.510 0.220 0.220 0.000   0 0.295
AGLV87 17/09/2020 Put 22.510 5.500 5.500 0.000   0 5.375
AGLZH9 17/09/2020 Call 23.000 0.200 0.200 0.000   100 0.270
AGLZI9 17/09/2020 Put 23.000 5.975 5.975 0.000   100 5.855
AGLG77 17/09/2020 Call 23.500 0.160 0.160 0.000   0 0.230
AGLG87 17/09/2020 Put 23.500 6.460 6.460 0.000   0 6.345
AGLZJ9 17/09/2020 Call 24.000 0.130 0.130 0.000   0 0.195
AGLZK9 17/09/2020 Put 24.000 6.945 6.945 0.000   0 6.845
AGLV97 17/09/2020 Call 24.010 0.120 0.120 0.000   0 0.180
AGLVA7 17/09/2020 Put 24.010 6.955 6.955 0.000   0 6.850
AGLKC7 17/09/2020 Call 24.500 0.105 0.105 0.000   0 0.165
AGLKD7 17/09/2020 Put 24.500 7.440 7.440 0.000   0 7.340
AGLZL9 17/09/2020 Call 25.000 0.085 0.085 0.000   0 0.140
AGLZM9 17/09/2020 Put 25.000 7.930 7.930 0.000   0 7.840
AGLZN9 17/09/2020 Call 26.000 0.055 0.055 0.000   0 0.100
AGLZO9 17/09/2020 Put 26.000 8.925 8.925 0.000   10 8.835
AGL6H7 17/09/2020 Call 27.000 0.035 0.035 0.000   0 0.070
AGL6J7 17/09/2020 Put 27.000 9.920 9.920 0.000   0 9.830
AGL0V9 17/12/2020 Call 0.010 17.090 17.090 0.000   0 17.200
AGLUW7 17/12/2020 Call 13.500 4.300 4.300 0.000   0 4.425
AGLUX7 17/12/2020 Put 13.500 0.530 0.530 0.000   0 0.470
AGLUY7 17/12/2020 Call 13.750 4.085 4.085 0.000   0 4.225
AGLUZ7 17/12/2020 Put 13.750 0.600 0.600 0.000   0 0.530
AGLV17 17/12/2020 Call 14.000 3.880 3.880 0.000   0 4.020
AGLV27 17/12/2020 Put 14.000 0.670 0.670 0.000   0 0.595
AGLTJ7 17/12/2020 Call 14.250 3.680 3.680 0.000   0 3.810
AGLTK7 17/12/2020 Put 14.250 0.740 0.740 0.000   0 0.665
AGLTL7 17/12/2020 Call 14.500 3.485 3.485 0.000   0 3.605
AGLTM7 17/12/2020 Put 14.500 0.000 0.000 0.000   0 0.735
AGLSO7 17/12/2020 Call 14.750 3.310 3.310 0.000   0 3.410
AGLSP7 17/12/2020 Put 14.750 0.910 0.910 0.000   0 0.820
AGL8J9 17/12/2020 Call 15.000 3.140 3.140 0.000   0 3.225
AGL8K9 17/12/2020 Put 15.000 0.995 0.995 0.000   100 0.905
AGLR67 17/12/2020 Call 15.500 2.820 2.820 0.000   0 2.870
AGLR77 17/12/2020 Put 15.500 1.180 1.180 0.000   100 1.085
AGL9J8 17/12/2020 Call 16.000 2.530 2.530 0.000   0 2.555
AGL9K8 17/12/2020 Put 16.000 1.375 1.375 0.000   0 1.280
AGLMG7 17/12/2020 Call 16.500 2.260 2.260 0.000   0 2.270
AGLMH7 17/12/2020 Put 16.500 1.580 1.580 0.000   110 1.490
AGL9M8 17/12/2020 Call 17.000 1.995 1.995 0.000   0 2.000
AGL9N8 17/12/2020 Put 17.000 1.775 1.775 0.000   0 1.705
AGLKG7 17/12/2020 Call 17.500 1.750 1.750 0.000   0 1.745
AGLKH7 17/12/2020 Put 17.500 1.995 1.995 0.000   0 1.945
AGLR87 17/12/2020 Call 17.510 1.680 1.680 0.000   0 1.675
AGLR97 17/12/2020 Put 17.510 1.990 1.990 0.000   90 1.940
AGL9Q8 17/12/2020 Call 18.000 1.515 1.515 0.000   70 1.505
AGL9U8 17/12/2020 Put 18.000 2.210 2.210 0.000   0 2.185
AGLRF7 17/12/2020 Call 18.010 1.465 1.465 0.000   75 1.450
AGLRG7 17/12/2020 Put 18.010 2.210 2.210 0.000   0 2.190
AGLKI7 17/12/2020 Call 18.500 1.315 1.315 0.000   23 1.290
AGLKJ7 17/12/2020 Put 18.500 2.455 2.455 0.000   0 2.460
AGLRH7 17/12/2020 Call 18.510 1.270 1.270 0.000   0 1.245
AGLRI7 17/12/2020 Put 18.510 2.455 2.455 0.000   10 2.460
AGL9V8 17/12/2020 Call 19.000 1.125 1.125 0.000   0 1.090
AGL9X8 17/12/2020 Put 19.000 2.730 2.730 0.000   0 2.745
AGLLS7 17/12/2020 Call 19.010 1.095 1.095 0.000   120 1.060
AGLLT7 17/12/2020 Put 19.010 2.730 2.730 0.000   73 2.745
AGLKK7 17/12/2020 Call 19.500 0.970 0.970 0.000   13 0.925
AGLKL7 17/12/2020 Put 19.500 3.045 3.045 0.000   0 3.050
AGLLU7 17/12/2020 Call 19.510 0.945 0.945 0.000   110 0.895
AGLLW7 17/12/2020 Put 19.510 3.040 3.040 0.000   0 3.050
AGL9Z8 17/12/2020 Call 20.000 0.825 0.825 0.000   10 0.770
AGL0F9 17/12/2020 Put 20.000 3.395 3.395 0.000   6 3.385
AGLLX7 17/12/2020 Call 20.010 0.815 0.815 0.000   232 0.755
AGLLY7 17/12/2020 Put 20.010 3.395 3.395 0.000   26 3.380
AGLKM7 17/12/2020 Call 20.500 0.000 0.000 0.000   0 0.655
AGLKN7 17/12/2020 Put 20.500 0.000 0.000 0.000   6 3.740
AGLLZ7 17/12/2020 Call 20.510 0.700 0.700 0.000   96 0.635
AGLM17 17/12/2020 Put 20.510 3.785 3.785 0.000   0 3.735
AGL0G9 17/12/2020 Call 21.000 0.610 0.610 0.000   0 0.545
AGL0H9 17/12/2020 Put 21.000 4.200 4.200 0.000   450 4.120
AGLM27 17/12/2020 Call 21.010 0.605 0.605 0.000   45 0.540
AGLM37 17/12/2020 Put 21.010 4.200 4.200 0.000   20 4.115
AGLKO7 17/12/2020 Call 21.500 0.530 0.530 0.000   0 0.465
AGLKP7 17/12/2020 Put 21.500 4.635 4.635 0.000   0 4.530
AGLM67 17/12/2020 Call 21.510 0.520 0.520 0.000   70 0.455
AGLM77 17/12/2020 Put 21.510 4.630 4.630 0.000   0 4.525
AGL0J9 17/12/2020 Call 22.000 0.450 0.450 0.000   120 0.390
AGL0K9 17/12/2020 Put 22.000 5.090 5.090 0.000   0 4.965
AGLM87 17/12/2020 Call 22.010 0.445 0.445 0.000   120 0.385
AGLM97 17/12/2020 Put 22.010 5.080 5.080 0.000   60 4.955
AGLKQ7 17/12/2020 Call 22.500 0.390 0.390 0.000   0 0.330
AGLKR7 17/12/2020 Put 22.500 5.545 5.545 0.000   0 5.415
AGLVB7 17/12/2020 Call 22.510 0.385 0.385 0.000   0 0.325
AGLVC7 17/12/2020 Put 22.510 5.540 5.540 0.000   10 5.405
AGL0M9 17/12/2020 Call 23.000 0.330 0.330 0.000   40 0.275
AGL0N9 17/12/2020 Put 23.000 6.020 6.020 0.000   0 5.885
AGLKS7 17/12/2020 Call 23.500 0.280 0.280 0.000   0 0.235
AGLKT7 17/12/2020 Put 23.500 6.495 6.495 0.000   0 6.360
AGL0Q9 17/12/2020 Call 24.000 0.240 0.240 0.000   0 0.195
AGL0U9 17/12/2020 Put 24.000 6.975 6.975 0.000   25 6.850
AGLVD7 17/12/2020 Call 24.010 0.240 0.240 0.000   0 0.195
AGLVE7 17/12/2020 Put 24.010 6.960 6.960 0.000   60 6.835
AGLKU7 17/12/2020 Call 24.500 0.205 0.205 0.000   0 0.165
AGLKV7 17/12/2020 Put 24.500 7.460 7.460 0.000   0 7.350
AGLMC7 17/12/2020 Call 24.510 0.205 0.205 0.000   100 0.165
AGLMD7 17/12/2020 Put 24.510 7.445 7.445 0.000   0 7.330
AGL1K9 17/12/2020 Call 25.000 0.175 0.175 0.000   0 0.135
AGL1M9 17/12/2020 Put 25.000 7.945 7.945 0.000   0 7.845
AGLME7 17/12/2020 Call 25.010 0.175 0.175 0.000   0 0.135
AGLMF7 17/12/2020 Put 25.010 7.930 7.930 0.000   120 7.825
AGLEG7 18/03/2021 Call 0.010 16.620 16.620 0.000   0 16.730
AGLVH7 18/03/2021 Call 13.000 4.715 4.715 0.000   0 4.920
AGLVI7 18/03/2021 Put 13.000 0.740 0.740 0.000   0 0.705
AGLV37 18/03/2021 Call 13.500 4.280 4.280 0.000   0 4.465
AGLV47 18/03/2021 Put 13.500 0.885 0.885 0.000   0 0.845
AGLVL7 18/03/2021 Call 13.750 4.070 4.070 0.000   0 4.235
AGLVM7 18/03/2021 Put 13.750 0.970 0.970 0.000   0 0.930
AGLTN7 18/03/2021 Call 14.000 3.865 3.865 0.000   0 4.010
AGLTO7 18/03/2021 Put 14.000 1.055 1.055 0.000   0 1.010
AGLVN7 18/03/2021 Call 14.250 3.665 3.665 0.000   0 3.805
AGLVO7 18/03/2021 Put 14.250 1.135 1.135 0.000   0 1.085
AGLSQ7 18/03/2021 Call 14.500 3.480 3.480 0.000   0 3.605
AGLSR7 18/03/2021 Put 14.500 1.220 1.220 0.000   0 1.150
AGLVP7 18/03/2021 Call 14.750 3.305 3.305 0.000   0 3.425
AGLVQ7 18/03/2021 Put 14.750 1.315 1.315 0.000   0 1.225
AGLDS7 18/03/2021 Call 15.000 3.140 3.140 0.000   0 3.250
AGLDT7 18/03/2021 Put 15.000 1.405 1.405 0.000   0 1.300
AGLVR7 18/03/2021 Call 15.500 2.840 2.840 0.000   0 2.925
AGLVS7 18/03/2021 Put 15.500 1.580 1.580 0.000   0 1.450
AGLDU7 18/03/2021 Call 16.000 2.575 2.575 0.000   0 2.620
AGLDV7 18/03/2021 Put 16.000 1.775 1.775 0.000   0 1.630
AGLVT7 18/03/2021 Call 16.500 2.320 2.320 0.000   0 2.340
AGLVU7 18/03/2021 Put 16.500 1.965 1.965 0.000   0 1.825
AGLDW7 18/03/2021 Call 17.000 2.070 2.070 0.000   0 2.060
AGLDX7 18/03/2021 Put 17.000 2.185 2.185 0.000   0 2.055
AGLWR7 18/03/2021 Call 17.010 1.870 1.870 0.000   0 1.845
AGLWS7 18/03/2021 Put 17.010 2.185 2.185 0.000   0 2.055
AGLVV7 18/03/2021 Call 17.500 1.830 1.830 0.000   0 1.800
AGLVW7 18/03/2021 Put 17.500 2.410 2.410 0.000   0 2.300
AGLWT7 18/03/2021 Call 17.510 1.655 1.655 0.000   0 1.610
AGLWU7 18/03/2021 Put 17.510 2.415 2.415 0.000   0 2.305
AGLDY7 18/03/2021 Call 18.000 1.600 1.600 0.000   0 1.545
AGLDZ7 18/03/2021 Put 18.000 2.670 2.670 0.000   0 2.580
AGLWV7 18/03/2021 Call 18.010 1.450 1.450 0.000   0 1.390
AGLWW7 18/03/2021 Put 18.010 2.665 2.665 0.000   0 2.580
AGLVX7 18/03/2021 Call 18.500 1.390 1.390 0.000   0 1.325
AGLVY7 18/03/2021 Put 18.500 2.930 2.930 0.000   0 2.860
AGLWX7 18/03/2021 Call 18.510 1.260 1.260 0.000   0 1.185
AGLWY7 18/03/2021 Put 18.510 2.940 2.940 0.000   0 2.870
AGLE17 18/03/2021 Call 19.000 1.200 1.200 0.000   0 1.125
AGLE27 18/03/2021 Put 19.000 3.225 3.225 0.000   0 3.175
AGLWZ7 18/03/2021 Call 19.010 1.090 1.090 0.000   20 1.010
AGLX17 18/03/2021 Put 19.010 3.230 3.230 0.000   0 3.175
AGLVZ7 18/03/2021 Call 19.500 1.040 1.040 0.000   0 0.960
AGLW17 18/03/2021 Put 19.500 3.540 3.540 0.000   0 3.490
AGLE37 18/03/2021 Call 20.000 0.900 0.900 0.000   0 0.820
AGLE47 18/03/2021 Put 20.000 3.875 3.875 0.000   0 3.830
AGLWL7 18/03/2021 Call 20.500 0.000 0.000 0.000   0 0.700
AGLWM7 18/03/2021 Put 20.500 0.000 0.000 0.000   0 4.190
AGLE57 18/03/2021 Call 21.000 0.675 0.675 0.000   0 0.600
AGLE67 18/03/2021 Put 21.000 4.660 4.660 0.000   0 4.575
AGLE77 18/03/2021 Call 22.000 0.510 0.510 0.000   0 0.440
AGLE87 18/03/2021 Put 22.000 5.540 5.540 0.000   0 5.420
AGLE97 18/03/2021 Call 23.000 0.385 0.385 0.000   0 0.320
AGLEF7 18/03/2021 Put 23.000 6.465 6.465 0.000   40 6.335
AGLVF7 18/03/2021 Call 23.010 0.355 0.355 0.000   0 0.295
AGLVG7 18/03/2021 Put 23.010 6.470 6.470 0.000   0 6.340
AGLEZ7 18/03/2021 Call 24.000 0.290 0.290 0.000   0 0.235
AGLF17 18/03/2021 Put 24.000 7.420 7.420 0.000   0 7.295
AGLJ27 18/03/2021 Call 25.000 0.215 0.215 0.000   0 0.170
AGLJ37 18/03/2021 Put 25.000 8.390 8.390 0.000   0 8.275
AGLLF7 17/06/2021 Call 0.010 16.625 16.625 0.000   0 16.705
AGLVJ7 17/06/2021 Call 13.000 4.795 4.795 0.000   0 4.985
AGLVK7 17/06/2021 Put 13.000 0.580 0.580 0.000   0 0.740
AGLV57 17/06/2021 Call 13.500 4.370 4.370 0.000   0 4.585
AGLV67 17/06/2021 Put 13.500 0.720 0.720 0.000   0 0.870
AGLTP7 17/06/2021 Call 14.000 3.980 3.980 0.000   0 4.205
AGLTQ7 17/06/2021 Put 14.000 0.880 0.880 0.000   0 1.010
AGLSS7 17/06/2021 Call 14.500 3.605 3.605 0.000   0 3.825
AGLST7 17/06/2021 Put 14.500 1.050 1.050 0.000   0 1.150
AGLNS7 17/06/2021 Call 15.000 3.260 3.260 0.000   0 3.460
AGLNT7 17/06/2021 Put 15.000 1.245 1.245 0.000   0 1.325
AGLM47 17/06/2021 Call 16.000 2.620 2.620 0.000   0 2.775
AGLM57 17/06/2021 Put 16.000 1.675 1.675 0.000   0 1.710
AGLKW7 17/06/2021 Call 17.000 2.065 2.065 0.000   0 2.170
AGLKX7 17/06/2021 Put 17.000 2.165 2.165 0.000   0 2.170
AGLKY7 17/06/2021 Call 18.000 1.595 1.595 0.000   0 1.655
AGLKZ7 17/06/2021 Put 18.000 2.715 2.715 0.000   300 2.700
AGLL17 17/06/2021 Call 19.000 1.215 1.215 0.000   0 1.240
AGLL27 17/06/2021 Put 19.000 3.340 3.340 0.000   0 3.290
AGLL37 17/06/2021 Call 20.000 0.915 0.915 0.000   0 0.915
AGLL47 17/06/2021 Put 20.000 4.045 4.045 0.000   21 3.945
AGLL57 17/06/2021 Call 21.000 0.690 0.690 0.000   0 0.670
AGLL67 17/06/2021 Put 21.000 4.830 4.830 0.000   0 4.665
AGLL77 17/06/2021 Call 22.000 0.530 0.530 0.000   3 0.500
AGLL87 17/06/2021 Put 22.000 5.680 5.680 0.000   0 5.470
AGLL97 17/06/2021 Call 23.000 0.405 0.405 0.000   60 0.375
AGLLA7 17/06/2021 Put 23.000 6.580 6.580 0.000   0 6.360
AGLLB7 17/06/2021 Call 24.000 0.305 0.305 0.000   0 0.280
AGLLC7 17/06/2021 Put 24.000 7.515 7.515 0.000   0 7.310
AGLLD7 17/06/2021 Call 25.000 0.230 0.230 0.000   0 0.205
AGLLE7 17/06/2021 Put 25.000 8.465 8.465 0.000   0 8.290
AGLWK7 16/09/2021 Call 0.010 16.050 16.050 0.000   0 16.130
AGLW27 16/09/2021 Call 13.500 4.365 4.365 0.000   0 4.590
AGLW37 16/09/2021 Put 13.500 0.895 0.895 0.000   0 1.145
AGLW47 16/09/2021 Call 14.000 3.980 3.980 0.000   0 4.190
AGLW57 16/09/2021 Put 14.000 1.070 1.070 0.000   0 1.295
AGLW67 16/09/2021 Call 14.500 3.625 3.625 0.000   0 3.830
AGLW77 16/09/2021 Put 14.500 1.275 1.275 0.000   0 1.465
AGLW87 16/09/2021 Call 15.000 3.290 3.290 0.000   0 3.475
AGLW97 16/09/2021 Put 15.000 1.485 1.485 0.000   0 1.640
AGLWA7 16/09/2021 Call 16.000 2.695 2.695 0.000   0 2.825
AGLWB7 16/09/2021 Put 16.000 1.970 1.970 0.000   0 2.070
AGLWC7 16/09/2021 Call 17.000 2.170 2.170 0.000   0 2.240
AGLWD7 16/09/2021 Put 17.000 2.515 2.515 0.000   0 2.575
AGLWE7 16/09/2021 Call 18.000 1.705 1.705 0.000   0 1.735
AGLWF7 16/09/2021 Put 18.000 3.115 3.115 0.000   0 3.145
AGLWG7 16/09/2021 Call 19.000 1.315 1.315 0.000   0 1.325
AGLWH7 16/09/2021 Put 19.000 3.770 3.770 0.000   0 3.755
AGLWI7 16/09/2021 Call 20.000 1.010 1.010 0.000   0 1.000
AGLWJ7 16/09/2021 Put 20.000 4.500 4.500 0.000   0 4.420
AGLWN7 16/09/2021 Call 21.000 0.780 0.780 0.000   0 0.755
AGLWO7 16/09/2021 Put 21.000 5.315 5.315 0.000   0 5.155
AGLWP7 16/09/2021 Call 22.000 0.615 0.615 0.000   0 0.585
AGLWQ7 16/09/2021 Put 22.000 6.195 6.195 0.000   0 5.970

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.